Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 164,50 | 164,50 | 164,50 | 164,50 | 164,50 | 25 |
20 giu 2024 | 162,22 | 162,22 | 162,22 | 162,22 | 162,22 | - |
19 giu 2024 | 162,22 | 162,22 | 162,22 | 162,22 | 162,22 | - |
18 giu 2024 | 162,22 | 162,22 | 162,22 | 162,22 | 162,22 | 25 |
17 giu 2024 | 165,50 | 165,50 | 165,50 | 165,50 | 165,50 | 50 |
14 giu 2024 | 165,64 | 166,46 | 165,64 | 166,46 | 166,46 | 13 |
13 giu 2024 | 169,94 | 169,94 | 169,94 | 169,94 | 169,94 | 15 |
12 giu 2024 | 172,12 | 172,12 | 169,36 | 169,36 | 169,36 | 50 |
11 giu 2024 | 174,98 | 174,98 | 174,98 | 174,98 | 174,98 | 18 |
10 giu 2024 | 175,98 | 175,98 | 175,98 | 175,98 | 175,98 | 12 |
07 giu 2024 | 170,78 | 170,78 | 170,78 | 170,78 | 170,78 | - |
06 giu 2024 | 170,78 | 170,78 | 170,78 | 170,78 | 170,78 | - |
05 giu 2024 | 170,78 | 170,78 | 170,78 | 170,78 | 170,78 | - |
04 giu 2024 | 170,78 | 170,78 | 170,78 | 170,78 | 170,78 | 1 |
03 giu 2024 | 164,42 | 166,72 | 164,30 | 166,32 | 166,32 | 347 |
31 mag 2024 | 159,30 | 159,30 | 159,30 | 159,30 | 159,30 | - |
30 mag 2024 | 159,54 | 159,72 | 159,02 | 159,30 | 159,30 | 218 |
29 mag 2024 | 159,08 | 159,08 | 159,08 | 159,08 | 159,08 | - |
28 mag 2024 | 159,08 | 159,08 | 159,08 | 159,08 | 159,08 | - |
24 mag 2024 | 160,18 | 160,48 | 156,84 | 159,08 | 159,08 | 513 |
23 mag 2024 | 172,86 | 172,86 | 172,86 | 172,86 | 172,86 | - |
22 mag 2024 | 172,86 | 172,86 | 172,86 | 172,86 | 172,86 | - |
21 mag 2024 | 172,86 | 172,86 | 172,86 | 172,86 | 172,86 | - |
20 mag 2024 | 169,30 | 172,86 | 169,04 | 172,86 | 172,86 | 51 |
17 mag 2024 | 167,98 | 167,98 | 167,98 | 167,98 | 167,98 | - |
16 mag 2024 | 167,98 | 167,98 | 167,98 | 167,98 | 167,98 | 1 |
15 mag 2024 | 168,14 | 168,14 | 168,14 | 168,14 | 168,14 | - |
14 mag 2024 | 168,14 | 168,14 | 168,14 | 168,14 | 168,14 | - |
13 mag 2024 | 168,14 | 168,14 | 168,14 | 168,14 | 168,14 | - |
10 mag 2024 | 168,14 | 168,14 | 168,14 | 168,14 | 168,14 | 100 |
09 mag 2024 | 167,42 | 167,42 | 167,42 | 167,42 | 167,42 | 25 |
08 mag 2024 | 164,78 | 164,78 | 164,78 | 164,78 | 164,78 | - |
07 mag 2024 | 164,78 | 164,78 | 164,78 | 164,78 | 164,78 | 1 |
03 mag 2024 | 164,40 | 164,40 | 164,40 | 164,40 | 164,40 | - |
02 mag 2024 | 164,40 | 164,40 | 164,40 | 164,40 | 164,40 | 1 |
01 mag 2024 | 161,96 | 161,96 | 161,96 | 161,96 | 161,96 | - |
30 apr 2024 | 161,96 | 161,96 | 161,96 | 161,96 | 161,96 | 42 |
29 apr 2024 | 156,84 | 158,76 | 156,84 | 158,76 | 158,76 | 82 |
26 apr 2024 | 149,68 | 149,68 | 149,68 | 149,68 | 149,68 | - |
25 apr 2024 | 152,70 | 152,70 | 149,68 | 149,68 | 149,68 | 136 |
24 apr 2024 | 160,46 | 163,32 | 160,42 | 163,32 | 163,32 | 150 |
23 apr 2024 | 158,50 | 158,50 | 158,50 | 158,50 | 158,50 | 4 |
22 apr 2024 | 159,32 | 159,32 | 159,32 | 159,32 | 159,32 | 25 |
19 apr 2024 | 158,28 | 158,28 | 158,28 | 158,28 | 158,28 | - |
18 apr 2024 | 158,28 | 158,28 | 158,28 | 158,28 | 158,28 | 25 |
17 apr 2024 | 158,60 | 158,64 | 158,60 | 158,64 | 158,64 | 100 |
16 apr 2024 | 158,46 | 158,46 | 158,40 | 158,40 | 158,40 | 93 |
15 apr 2024 | 160,12 | 160,64 | 159,46 | 159,46 | 159,46 | 139 |
12 apr 2024 | 162,44 | 162,82 | 162,44 | 162,82 | 162,82 | 302 |
11 apr 2024 | 162,78 | 162,78 | 160,60 | 160,60 | 160,60 | 165 |
10 apr 2024 | 164,20 | 164,20 | 164,20 | 164,20 | 164,20 | 41 |
09 apr 2024 | 167,08 | 167,08 | 166,66 | 166,94 | 166,94 | 84 |
08 apr 2024 | 167,62 | 167,62 | 167,62 | 167,62 | 167,62 | 25 |
05 apr 2024 | 170,14 | 170,14 | 170,14 | 170,14 | 170,14 | 25 |
04 apr 2024 | 171,08 | 171,18 | 171,08 | 171,18 | 171,18 | 44 |
03 apr 2024 | 174,68 | 174,68 | 174,32 | 174,32 | 174,32 | 118 |
02 apr 2024 | 174,22 | 174,22 | 174,22 | 174,22 | 174,22 | - |
28 mar 2024 | 174,22 | 174,22 | 174,22 | 174,22 | 174,22 | - |
27 mar 2024 | 174,22 | 174,22 | 174,22 | 174,22 | 174,22 | - |
26 mar 2024 | 177,48 | 177,48 | 174,22 | 174,22 | 174,22 | 135 |
25 mar 2024 | 175,34 | 179,42 | 175,34 | 176,92 | 176,92 | 96 |
22 mar 2024 | 174,94 | 174,94 | 174,94 | 174,94 | 174,94 | 100 |
21 mar 2024 | 173,42 | 173,42 | 173,42 | 173,42 | 173,42 | 25 |
20 mar 2024 | 166,30 | 166,30 | 162,26 | 162,26 | 162,26 | 70 |
19 mar 2024 | 166,12 | 166,12 | 166,12 | 166,12 | 166,12 | - |
18 mar 2024 | 165,82 | 166,12 | 165,82 | 166,12 | 166,12 | 38 |
15 mar 2024 | 166,52 | 168,38 | 166,52 | 168,38 | 168,38 | 33 |
14 mar 2024 | 167,52 | 167,52 | 167,52 | 167,52 | 167,52 | 4 |
13 mar 2024 | 167,70 | 169,98 | 167,70 | 169,98 | 169,98 | 50 |
12 mar 2024 | 183,12 | 183,12 | 183,12 | 183,12 | 183,12 | - |
11 mar 2024 | 183,12 | 183,12 | 183,12 | 183,12 | 183,12 | - |
08 mar 2024 | 183,12 | 183,12 | 183,12 | 183,12 | 183,12 | - |
07 mar 2024 | 183,12 | 183,12 | 183,12 | 183,12 | 183,12 | - |
06 mar 2024 | 183,12 | 183,12 | 183,12 | 183,12 | 183,12 | - |
05 mar 2024 | 183,12 | 183,12 | 183,12 | 183,12 | 183,12 | - |
04 mar 2024 | 184,46 | 184,46 | 183,12 | 183,12 | 183,12 | 110 |
01 mar 2024 | 188,78 | 188,78 | 187,90 | 187,90 | 187,90 | 140 |
29 feb 2024 | 188,82 | 188,82 | 188,82 | 188,82 | 188,82 | 20 |
28 feb 2024 | 185,14 | 185,14 | 185,14 | 185,14 | 185,14 | 10 |
27 feb 2024 | 185,06 | 185,06 | 185,06 | 185,06 | 185,06 | 20 |
26 feb 2024 | 186,08 | 186,08 | 186,08 | 186,08 | 186,08 | - |
23 feb 2024 | 186,26 | 186,26 | 186,08 | 186,08 | 186,08 | 40 |
22 feb 2024 | 186,68 | 187,86 | 185,60 | 185,60 | 185,60 | 285 |
21 feb 2024 | 188,74 | 188,74 | 188,74 | 188,74 | 188,74 | - |
20 feb 2024 | 188,70 | 188,74 | 188,70 | 188,74 | 188,74 | 20 |
19 feb 2024 | 188,62 | 188,62 | 188,62 | 188,62 | 188,62 | - |
16 feb 2024 | 188,66 | 188,66 | 188,62 | 188,62 | 188,62 | 47 |
15 feb 2024 | 190,40 | 190,40 | 189,00 | 189,66 | 189,66 | 99 |
14 feb 2024 | 191,00 | 191,00 | 190,46 | 190,46 | 190,46 | 27 |
13 feb 2024 | 193,86 | 193,86 | 193,86 | 193,86 | 193,86 | 20 |
12 feb 2024 | 195,14 | 195,14 | 195,14 | 195,14 | 195,14 | - |
09 feb 2024 | 195,14 | 195,14 | 195,14 | 195,14 | 195,14 | - |
08 feb 2024 | 196,80 | 196,80 | 194,56 | 195,14 | 195,14 | 121 |
07 feb 2024 | 194,78 | 194,78 | 194,68 | 194,68 | 194,68 | 2 |
06 feb 2024 | 192,04 | 194,06 | 192,04 | 194,06 | 194,06 | 6 |
05 feb 2024 | 190,32 | 192,46 | 190,32 | 192,46 | 192,46 | 120 |
02 feb 2024 | 192,38 | 192,38 | 192,38 | 192,38 | 192,38 | - |
01 feb 2024 | 195,60 | 198,58 | 192,38 | 192,38 | 192,38 | 441 |
31 gen 2024 | 184,56 | 196,32 | 184,56 | 196,32 | 196,32 | 254 |
30 gen 2024 | 184,96 | 184,96 | 184,96 | 184,96 | 184,96 | 5 |
*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...