Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 166,50 | 166,58 | 166,50 | 166,58 | 166,58 | 11 |
02 mag 2024 | 159,56 | 159,56 | 159,56 | 159,56 | 159,56 | - |
30 apr 2024 | 161,50 | 161,50 | 161,50 | 161,50 | 161,50 | - |
29 apr 2024 | 157,10 | 157,10 | 157,10 | 157,10 | 157,10 | 16 |
26 apr 2024 | 154,98 | 154,98 | 154,94 | 154,94 | 154,94 | 5 |
25 apr 2024 | 152,00 | 152,00 | 151,60 | 151,60 | 151,60 | 20 |
24 apr 2024 | 157,50 | 161,06 | 157,50 | 161,06 | 161,06 | 15 |
23 apr 2024 | 159,12 | 159,12 | 159,12 | 159,12 | 159,12 | - |
22 apr 2024 | 160,22 | 160,22 | 160,14 | 160,14 | 160,14 | 8 |
19 apr 2024 | 158,56 | 158,56 | 158,56 | 158,56 | 158,56 | - |
18 apr 2024 | 158,92 | 158,92 | 158,92 | 158,92 | 158,92 | - |
17 apr 2024 | 160,24 | 160,24 | 160,24 | 160,24 | 160,24 | - |
16 apr 2024 | 157,34 | 157,34 | 157,34 | 157,34 | 157,34 | - |
15 apr 2024 | 160,00 | 160,00 | 158,90 | 158,90 | 158,90 | 20 |
12 apr 2024 | 161,62 | 161,62 | 161,62 | 161,62 | 161,62 | - |
11 apr 2024 | 162,44 | 162,44 | 162,44 | 162,44 | 162,44 | - |
10 apr 2024 | 163,38 | 163,82 | 163,38 | 163,46 | 163,46 | 30 |
09 apr 2024 | 166,62 | 167,80 | 163,00 | 163,00 | 163,00 | 46 |
08 apr 2024 | 167,98 | 168,10 | 167,42 | 167,94 | 167,94 | 114 |
05 apr 2024 | 169,16 | 169,16 | 169,16 | 169,16 | 169,16 | - |
04 apr 2024 | 170,00 | 170,00 | 170,00 | 170,00 | 170,00 | - |
03 apr 2024 | 173,54 | 173,54 | 173,54 | 173,54 | 173,54 | - |
02 apr 2024 | 177,00 | 177,18 | 176,10 | 176,10 | 176,10 | 28 |
28 mar 2024 | 176,50 | 178,00 | 176,50 | 178,00 | 178,00 | 146 |
27 mar 2024 | 173,24 | 173,68 | 173,24 | 173,68 | 173,68 | 10 |
26 mar 2024 | 176,60 | 176,60 | 176,60 | 176,60 | 176,60 | - |
25 mar 2024 | 174,78 | 175,58 | 174,78 | 175,58 | 175,58 | 10 |
22 mar 2024 | 174,40 | 174,40 | 174,40 | 174,40 | 174,40 | - |
21 mar 2024 | 172,12 | 174,40 | 172,12 | 174,40 | 174,40 | 270 |
20 mar 2024 | 166,42 | 166,42 | 166,42 | 166,42 | 166,42 | - |
19 mar 2024 | 165,00 | 165,68 | 165,00 | 165,68 | 165,68 | 100 |
18 mar 2024 | 165,00 | 165,00 | 165,00 | 165,00 | 165,00 | - |
15 mar 2024 | 166,90 | 168,70 | 166,90 | 168,70 | 168,70 | 22 |
14 mar 2024 | 166,38 | 167,60 | 166,38 | 167,60 | 167,60 | 45 |
13 mar 2024 | 167,86 | 167,86 | 167,86 | 167,86 | 167,86 | - |
12 mar 2024 | 175,00 | 175,00 | 168,26 | 168,26 | 168,26 | 12 |
11 mar 2024 | 181,12 | 181,12 | 175,00 | 175,00 | 175,00 | 10 |
08 mar 2024 | 182,92 | 183,00 | 182,92 | 183,00 | 183,00 | 27 |
07 mar 2024 | 183,24 | 183,24 | 183,24 | 183,24 | 183,24 | - |
06 mar 2024 | 184,32 | 184,32 | 184,32 | 184,32 | 184,32 | - |
05 mar 2024 | 184,50 | 184,50 | 184,50 | 184,50 | 184,50 | - |
04 mar 2024 | 184,50 | 184,74 | 184,50 | 184,74 | 184,74 | 1 |
01 mar 2024 | 188,36 | 188,36 | 188,36 | 188,36 | 188,36 | - |
29 feb 2024 | 189,30 | 189,30 | 189,30 | 189,30 | 189,30 | 25 |
28 feb 2024 | 185,12 | 190,64 | 185,12 | 190,64 | 190,64 | 17 |
27 feb 2024 | 183,92 | 183,92 | 183,92 | 183,92 | 183,92 | - |
26 feb 2024 | 185,04 | 185,04 | 185,04 | 185,04 | 185,04 | - |
23 feb 2024 | 185,78 | 185,78 | 185,78 | 185,78 | 185,78 | - |
22 feb 2024 | 187,00 | 187,00 | 186,74 | 186,74 | 186,74 | 7 |
21 feb 2024 | 187,20 | 187,20 | 187,20 | 187,20 | 187,20 | - |
20 feb 2024 | 188,98 | 188,98 | 188,98 | 188,98 | 188,98 | - |
19 feb 2024 | 188,72 | 188,72 | 188,72 | 188,72 | 188,72 | - |
16 feb 2024 | 189,86 | 189,86 | 189,86 | 189,86 | 189,86 | - |
15 feb 2024 | 189,38 | 189,38 | 189,38 | 189,38 | 189,38 | - |
14 feb 2024 | 190,40 | 190,40 | 190,40 | 190,40 | 190,40 | - |
13 feb 2024 | 193,30 | 193,30 | 192,52 | 192,52 | 192,52 | 2 |
12 feb 2024 | 193,40 | 193,40 | 193,40 | 193,40 | 193,40 | 2 |
09 feb 2024 | 193,42 | 194,14 | 193,42 | 194,14 | 194,14 | 5 |
08 feb 2024 | 196,50 | 196,50 | 195,18 | 195,18 | 195,18 | 6 |
07 feb 2024 | 193,00 | 198,46 | 193,00 | 198,46 | 198,46 | 250 |
06 feb 2024 | 191,00 | 191,80 | 191,00 | 191,80 | 191,80 | 16 |
05 feb 2024 | 191,50 | 191,50 | 191,50 | 191,50 | 191,50 | - |
02 feb 2024 | 192,86 | 192,86 | 192,86 | 192,86 | 192,86 | - |
01 feb 2024 | 195,42 | 195,42 | 191,80 | 191,80 | 191,80 | 21 |
31 gen 2024 | 184,04 | 196,46 | 183,50 | 196,32 | 196,32 | 10 |
30 gen 2024 | 189,50 | 189,50 | 189,50 | 189,50 | 189,50 | - |
29 gen 2024 | 191,50 | 191,50 | 191,50 | 191,50 | 191,50 | 2 |
26 gen 2024 | 185,00 | 186,00 | 185,00 | 186,00 | 186,00 | 60 |
25 gen 2024 | 195,00 | 195,12 | 195,00 | 195,12 | 195,12 | 11 |
24 gen 2024 | 192,02 | 192,02 | 192,02 | 192,02 | 192,02 | - |
23 gen 2024 | 196,36 | 198,10 | 196,36 | 198,10 | 198,10 | 64 |
22 gen 2024 | 197,20 | 197,20 | 194,20 | 194,20 | 194,20 | 30 |
19 gen 2024 | 194,08 | 194,08 | 194,08 | 194,08 | 194,08 | - |
18 gen 2024 | 185,62 | 190,60 | 185,62 | 190,60 | 190,60 | 16 |
17 gen 2024 | 183,50 | 186,54 | 183,50 | 186,54 | 186,54 | 16 |
16 gen 2024 | 195,50 | 195,50 | 184,06 | 184,06 | 184,06 | 1 |
15 gen 2024 | 196,30 | 196,30 | 195,50 | 195,50 | 195,50 | 50 |
12 gen 2024 | 201,75 | 202,50 | 198,50 | 198,50 | 198,50 | 40 |
11 gen 2024 | 207,30 | 208,50 | 205,00 | 205,00 | 205,00 | 35 |
10 gen 2024 | 205,50 | 208,95 | 205,50 | 208,95 | 208,95 | 10 |
09 gen 2024 | 209,10 | 209,10 | 205,60 | 206,50 | 206,50 | 9 |
08 gen 2024 | 211,05 | 211,05 | 206,70 | 209,00 | 209,00 | 227 |
05 gen 2024 | 223,70 | 223,70 | 223,70 | 223,70 | 223,70 | - |
04 gen 2024 | 223,20 | 223,20 | 223,20 | 223,20 | 223,20 | - |
03 gen 2024 | 228,65 | 228,65 | 228,65 | 228,65 | 228,65 | - |
02 gen 2024 | 235,85 | 235,85 | 235,85 | 235,85 | 235,85 | - |
29 dic 2023 | 234,65 | 234,65 | 234,65 | 234,65 | 234,65 | - |
28 dic 2023 | 235,45 | 235,45 | 235,45 | 235,45 | 235,45 | - |
27 dic 2023 | 237,50 | 237,50 | 237,50 | 237,50 | 237,50 | - |
22 dic 2023 | 236,80 | 236,80 | 236,80 | 236,80 | 236,80 | - |
21 dic 2023 | 239,25 | 239,25 | 239,25 | 239,25 | 239,25 | - |
20 dic 2023 | 239,80 | 239,80 | 239,80 | 239,80 | 239,80 | - |
19 dic 2023 | 237,45 | 241,15 | 237,45 | 241,15 | 241,15 | 10 |
18 dic 2023 | 241,40 | 241,40 | 241,40 | 241,40 | 241,40 | - |
15 dic 2023 | 232,75 | 232,75 | 232,75 | 232,75 | 232,75 | 4 |
14 dic 2023 | 230,30 | 232,00 | 227,50 | 232,00 | 232,00 | 7 |
13 dic 2023 | 230,00 | 230,00 | 230,00 | 230,00 | 230,00 | - |
12 dic 2023 | 229,85 | 229,85 | 229,85 | 229,85 | 229,85 | - |
11 dic 2023 | 226,65 | 226,65 | 226,65 | 226,65 | 226,65 | - |
08 dic 2023 | 219,40 | 219,40 | 219,40 | 219,40 | 219,40 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...