Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 172,26 | 173,65 | 171,49 | 173,19 | 173,19 | 690.900 |
16 mag 2024 | 170,64 | 172,36 | 170,29 | 172,34 | 172,34 | 1.436.100 |
15 mag 2024 | 172,79 | 172,99 | 170,27 | 170,68 | 170,68 | 1.408.200 |
14 mag 2024 | 173,10 | 173,72 | 171,94 | 172,57 | 172,57 | 654.200 |
13 mag 2024 | 174,24 | 174,66 | 172,16 | 172,94 | 172,94 | 1.519.600 |
10 mag 2024 | 174,79 | 175,15 | 173,23 | 174,21 | 174,21 | 626.400 |
09 mag 2024 | 173,17 | 175,57 | 172,95 | 174,06 | 174,06 | 813.800 |
08 mag 2024 | 171,17 | 173,35 | 170,88 | 172,89 | 172,89 | 672.500 |
07 mag 2024 | 173,34 | 174,34 | 171,43 | 171,89 | 171,89 | 630.100 |
06 mag 2024 | 169,00 | 172,61 | 169,00 | 172,48 | 172,48 | 1.034.700 |
03 mag 2024 | 167,84 | 169,40 | 167,26 | 168,97 | 168,97 | 569.000 |
02 mag 2024 | 167,33 | 167,60 | 166,20 | 166,80 | 166,80 | 638.200 |
01 mag 2024 | 166,66 | 167,09 | 165,24 | 166,50 | 166,50 | 962.800 |
30 apr 2024 | 169,07 | 169,41 | 167,09 | 167,09 | 167,09 | 1.313.300 |
29 apr 2024 | 171,40 | 171,96 | 168,86 | 169,61 | 169,61 | 1.306.900 |
26 apr 2024 | 170,56 | 171,56 | 169,77 | 171,25 | 171,25 | 661.300 |
25 apr 2024 | 167,69 | 172,05 | 167,08 | 170,40 | 170,40 | 1.587.200 |
24 apr 2024 | 176,49 | 177,00 | 167,61 | 168,35 | 168,35 | 1.696.200 |
23 apr 2024 | 177,31 | 178,50 | 176,30 | 176,79 | 176,79 | 1.005.700 |
22 apr 2024 | 176,10 | 177,99 | 175,75 | 177,19 | 177,19 | 1.273.600 |
19 apr 2024 | 174,97 | 177,07 | 174,81 | 175,47 | 175,47 | 810.500 |
18 apr 2024 | 175,47 | 175,92 | 174,22 | 175,11 | 175,11 | 757.300 |
17 apr 2024 | 176,85 | 176,85 | 172,62 | 174,93 | 174,93 | 1.000.800 |
16 apr 2024 | 177,23 | 177,51 | 175,70 | 175,88 | 175,88 | 936.600 |
15 apr 2024 | 178,17 | 178,90 | 176,46 | 177,43 | 177,43 | 629.000 |
12 apr 2024 | 176,77 | 177,31 | 175,74 | 176,95 | 176,95 | 701.300 |
11 apr 2024 | 179,78 | 179,97 | 176,70 | 177,12 | 177,12 | 1.063.000 |
10 apr 2024 | 178,40 | 180,12 | 176,86 | 179,48 | 179,48 | 1.138.800 |
09 apr 2024 | 177,74 | 178,31 | 176,00 | 177,76 | 177,76 | 907.600 |
08 apr 2024 | 175,60 | 177,63 | 175,60 | 177,15 | 177,15 | 549.000 |
05 apr 2024 | 175,69 | 176,87 | 175,03 | 176,30 | 176,30 | 611.000 |
04 apr 2024 | 177,00 | 177,82 | 174,21 | 174,86 | 174,86 | 1.158.400 |
03 apr 2024 | 176,46 | 178,10 | 176,30 | 176,75 | 176,75 | 772.300 |
02 apr 2024 | 177,67 | 178,61 | 176,37 | 176,84 | 176,84 | 713.900 |
01 apr 2024 | 178,35 | 178,79 | 177,66 | 178,51 | 178,51 | 1.081.600 |
28 mar 2024 | 178,74 | 179,74 | 177,92 | 178,37 | 178,37 | 1.051.300 |
27 mar 2024 | 177,70 | 178,75 | 177,35 | 178,63 | 178,63 | 584.000 |
26 mar 2024 | 176,40 | 177,82 | 175,82 | 176,80 | 176,80 | 873.900 |
25 mar 2024 | 178,72 | 178,98 | 176,18 | 176,29 | 176,29 | 827.600 |
22 mar 2024 | 180,44 | 180,55 | 178,89 | 179,28 | 179,28 | 603.100 |
21 mar 2024 | 178,50 | 181,34 | 178,11 | 179,65 | 179,65 | 1.061.100 |
20 mar 2024 | 175,21 | 178,02 | 175,21 | 177,77 | 177,77 | 1.202.600 |
19 mar 2024 | 176,42 | 177,23 | 175,04 | 175,04 | 175,04 | 729.100 |
18 mar 2024 | 174,69 | 176,69 | 172,29 | 176,05 | 176,05 | 1.316.200 |
15 mar 2024 | 173,29 | 174,69 | 172,70 | 174,28 | 174,28 | 5.033.200 |
14 mar 2024 | 175,45 | 175,46 | 172,51 | 173,41 | 173,41 | 760.000 |
13 mar 2024 | 175,28 | 175,83 | 174,59 | 175,48 | 175,48 | 810.700 |
12 mar 2024 | 173,88 | 175,68 | 173,57 | 175,27 | 175,27 | 1.269.600 |
11 mar 2024 | 173,39 | 173,84 | 172,10 | 173,44 | 173,44 | 1.078.800 |
08 mar 2024 | 173,89 | 174,59 | 173,09 | 173,69 | 173,69 | 1.270.700 |
07 mar 2024 | 172,00 | 174,04 | 171,53 | 173,65 | 173,65 | 1.394.200 |
06 mar 2024 | 175,72 | 176,16 | 171,03 | 171,58 | 171,58 | 1.358.300 |
06 mar 2024 | 0.845 Dividendo |
05 mar 2024 | 175,43 | 177,10 | 175,43 | 176,19 | 175,35 | 1.003.500 |
04 mar 2024 | 176,41 | 176,89 | 174,47 | 175,97 | 175,13 | 1.219.000 |
01 mar 2024 | 175,77 | 177,72 | 175,56 | 176,69 | 175,84 | 1.001.100 |
29 feb 2024 | 176,26 | 176,54 | 175,54 | 175,97 | 175,13 | 2.074.000 |
28 feb 2024 | 177,17 | 177,68 | 175,89 | 176,14 | 175,30 | 637.900 |
27 feb 2024 | 177,49 | 178,03 | 176,86 | 177,66 | 176,81 | 570.800 |
26 feb 2024 | 177,25 | 178,38 | 176,71 | 177,79 | 176,94 | 575.800 |
23 feb 2024 | 177,30 | 178,15 | 177,07 | 177,69 | 176,84 | 897.400 |
22 feb 2024 | 175,01 | 177,51 | 174,99 | 177,22 | 176,37 | 803.400 |
21 feb 2024 | 172,87 | 174,33 | 172,66 | 174,27 | 173,43 | 628.200 |
20 feb 2024 | 174,59 | 175,48 | 172,58 | 173,12 | 172,29 | 1.889.400 |
16 feb 2024 | 175,05 | 175,92 | 174,43 | 175,06 | 174,22 | 800.500 |
15 feb 2024 | 174,70 | 175,49 | 173,93 | 174,92 | 174,08 | 889.200 |
14 feb 2024 | 171,01 | 174,56 | 170,55 | 174,53 | 173,69 | 827.800 |
13 feb 2024 | 171,34 | 171,61 | 169,71 | 170,25 | 169,43 | 1.827.200 |
12 feb 2024 | 173,19 | 173,49 | 172,02 | 172,66 | 171,83 | 833.100 |
09 feb 2024 | 172,51 | 173,58 | 171,89 | 173,01 | 172,18 | 936.500 |
08 feb 2024 | 173,55 | 174,06 | 172,38 | 172,53 | 171,70 | 881.400 |
07 feb 2024 | 173,50 | 174,63 | 172,54 | 173,89 | 173,06 | 704.400 |
06 feb 2024 | 171,02 | 173,10 | 170,79 | 173,00 | 172,17 | 811.300 |
05 feb 2024 | 170,90 | 171,70 | 170,10 | 171,11 | 170,29 | 901.700 |
02 feb 2024 | 170,69 | 171,06 | 168,71 | 170,55 | 169,73 | 604.300 |
01 feb 2024 | 167,26 | 170,16 | 167,26 | 169,95 | 169,13 | 716.600 |
31 gen 2024 | 167,32 | 168,83 | 166,57 | 166,78 | 165,98 | 1.166.500 |
30 gen 2024 | 166,47 | 168,42 | 165,90 | 167,53 | 166,73 | 590.400 |
29 gen 2024 | 166,10 | 166,59 | 164,95 | 166,48 | 165,68 | 638.400 |
26 gen 2024 | 166,62 | 167,71 | 166,08 | 166,65 | 165,85 | 579.100 |
25 gen 2024 | 166,92 | 167,95 | 165,25 | 166,67 | 165,87 | 743.200 |
24 gen 2024 | 169,85 | 169,85 | 164,82 | 166,39 | 165,59 | 1.204.500 |
23 gen 2024 | 168,15 | 169,76 | 167,88 | 169,44 | 168,63 | 770.000 |
22 gen 2024 | 170,00 | 170,19 | 167,84 | 168,20 | 167,39 | 908.800 |
19 gen 2024 | 167,32 | 170,12 | 166,22 | 169,44 | 168,63 | 880.700 |
18 gen 2024 | 166,47 | 168,83 | 166,34 | 168,34 | 167,53 | 702.300 |
17 gen 2024 | 167,63 | 168,20 | 165,55 | 165,87 | 165,07 | 881.900 |
16 gen 2024 | 167,83 | 169,69 | 167,00 | 168,82 | 168,01 | 696.700 |
15 gen 2024 | 168,00 | 169,03 | 167,62 | 168,61 | 167,80 | 263.700 |
12 gen 2024 | 167,39 | 169,25 | 166,74 | 169,22 | 168,41 | 976.800 |
11 gen 2024 | 166,41 | 166,95 | 164,96 | 166,76 | 165,96 | 614.900 |
10 gen 2024 | 164,59 | 166,47 | 164,59 | 166,40 | 165,60 | 819.200 |
09 gen 2024 | 166,71 | 167,25 | 165,55 | 165,71 | 164,92 | 1.094.800 |
08 gen 2024 | 167,59 | 168,26 | 166,25 | 167,25 | 166,45 | 878.800 |
05 gen 2024 | 167,83 | 168,99 | 167,17 | 168,24 | 167,43 | 595.600 |
04 gen 2024 | 167,37 | 168,53 | 166,73 | 168,05 | 167,24 | 725.600 |
03 gen 2024 | 166,76 | 168,25 | 166,42 | 167,08 | 166,28 | 723.300 |
02 gen 2024 | 165,37 | 167,42 | 165,14 | 167,18 | 166,38 | 666.500 |
29 dic 2023 | 165,97 | 166,60 | 165,26 | 166,55 | 165,75 | 407.900 |
28 dic 2023 | 166,05 | 166,91 | 165,02 | 165,46 | 164,67 | 438.000 |
*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...