Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 giu 2024 | 176,16 | 176,16 | 176,16 | 176,16 | 176,16 | 15 |
14 giu 2024 | 176,86 | 178,46 | 176,84 | 177,78 | 177,78 | - |
13 giu 2024 | 175,44 | 177,46 | 175,44 | 177,26 | 177,26 | - |
12 giu 2024 | 172,80 | 175,46 | 172,66 | 175,46 | 175,46 | - |
11 giu 2024 | 174,08 | 174,08 | 173,76 | 173,96 | 173,96 | - |
10 giu 2024 | 173,94 | 176,28 | 173,94 | 176,28 | 176,28 | - |
07 giu 2024 | 175,54 | 175,58 | 174,50 | 174,50 | 174,50 | - |
06 giu 2024 | 176,04 | 176,82 | 174,28 | 175,98 | 175,98 | - |
05 giu 2024 | 173,42 | 174,10 | 173,28 | 174,10 | 174,10 | - |
04 giu 2024 | 171,28 | 171,28 | 170,62 | 170,78 | 170,78 | - |
03 giu 2024 | 170,72 | 170,86 | 169,86 | 169,86 | 169,86 | - |
31 mag 2024 | 172,08 | 172,50 | 169,50 | 169,50 | 169,50 | - |
30 mag 2024 | 169,70 | 169,70 | 169,70 | 169,70 | 169,70 | - |
29 mag 2024 | 169,70 | 169,86 | 169,70 | 169,70 | 169,70 | - |
28 mag 2024 | 171,16 | 171,16 | 171,02 | 171,08 | 171,08 | - |
27 mag 2024 | 170,32 | 171,96 | 170,32 | 171,96 | 171,96 | - |
24 mag 2024 | 170,00 | 170,50 | 169,90 | 170,50 | 170,50 | - |
23 mag 2024 | 171,54 | 171,54 | 171,06 | 171,20 | 171,20 | - |
22 mag 2024 | 170,04 | 170,06 | 169,44 | 169,44 | 169,44 | - |
21 mag 2024 | 168,54 | 168,96 | 168,54 | 168,92 | 168,92 | - |
20 mag 2024 | 170,18 | 170,18 | 169,72 | 169,72 | 169,72 | - |
17 mag 2024 | 170,54 | 170,76 | 169,68 | 170,76 | 170,76 | - |
16 mag 2024 | 174,34 | 174,60 | 174,34 | 174,58 | 174,58 | - |
15 mag 2024 | 172,88 | 173,70 | 172,70 | 173,70 | 173,70 | - |
14 mag 2024 | 169,54 | 169,84 | 169,54 | 169,74 | 169,74 | - |
13 mag 2024 | 169,86 | 171,04 | 169,86 | 170,82 | 170,82 | - |
10 mag 2024 | 170,20 | 172,08 | 170,20 | 170,62 | 170,62 | - |
09 mag 2024 | 167,78 | 168,52 | 167,56 | 168,52 | 168,52 | - |
08 mag 2024 | 169,80 | 169,80 | 169,40 | 169,58 | 169,58 | - |
07 mag 2024 | 169,82 | 170,84 | 169,82 | 170,80 | 170,80 | - |
06 mag 2024 | 167,98 | 168,46 | 167,98 | 168,22 | 168,22 | - |
03 mag 2024 | 167,78 | 168,88 | 167,78 | 168,88 | 168,88 | - |
02 mag 2024 | 166,80 | 167,56 | 166,80 | 167,56 | 167,56 | - |
30 apr 2024 | 167,08 | 167,08 | 166,14 | 166,14 | 166,14 | - |
29 apr 2024 | 166,94 | 166,98 | 166,74 | 166,86 | 166,86 | - |
26 apr 2024 | 164,66 | 165,72 | 164,66 | 165,48 | 165,48 | - |
25 apr 2024 | 164,96 | 165,08 | 164,72 | 164,72 | 164,72 | - |
24 apr 2024 | 168,18 | 168,18 | 166,44 | 166,44 | 166,44 | - |
23 apr 2024 | 167,74 | 168,00 | 167,24 | 168,00 | 168,00 | - |
22 apr 2024 | 163,66 | 165,28 | 163,60 | 164,90 | 164,90 | - |
19 apr 2024 | 160,54 | 161,12 | 160,54 | 161,10 | 161,10 | - |
18 apr 2024 | 162,32 | 162,34 | 162,08 | 162,08 | 162,08 | - |
17 apr 2024 | 163,30 | 163,30 | 162,56 | 162,96 | 162,96 | - |
16 apr 2024 | 164,82 | 164,84 | 163,88 | 164,20 | 164,20 | - |
15 apr 2024 | 168,58 | 168,76 | 168,04 | 168,04 | 168,04 | - |
12 apr 2024 | 170,00 | 172,20 | 170,00 | 170,86 | 170,86 | - |
11 apr 2024 | 168,62 | 168,72 | 167,82 | 168,50 | 168,50 | - |
10 apr 2024 | 171,72 | 171,78 | 169,88 | 169,88 | 169,88 | - |
09 apr 2024 | 169,20 | 169,66 | 169,20 | 169,24 | 169,24 | - |
08 apr 2024 | 169,46 | 170,50 | 169,46 | 170,50 | 170,50 | - |
05 apr 2024 | 168,74 | 170,18 | 168,74 | 170,18 | 170,18 | - |
04 apr 2024 | 169,96 | 171,62 | 169,96 | 171,62 | 171,62 | - |
03 apr 2024 | 169,44 | 170,08 | 169,44 | 170,08 | 170,08 | - |
02 apr 2024 | 171,36 | 171,52 | 171,36 | 171,48 | 171,48 | - |
28 mar 2024 | 172,35 | 172,75 | 172,25 | 172,75 | 172,75 | - |
27 mar 2024 | 170,70 | 170,90 | 170,65 | 170,90 | 170,90 | - |
26 mar 2024 | 169,00 | 169,60 | 169,00 | 169,60 | 169,60 | - |
25 mar 2024 | 169,80 | 170,40 | 169,80 | 170,35 | 170,35 | - |
22 mar 2024 | 166,15 | 168,20 | 166,15 | 168,00 | 168,00 | - |
21 mar 2024 | 166,25 | 166,30 | 165,30 | 165,60 | 165,60 | - |
20 mar 2024 | 165,90 | 166,60 | 165,90 | 166,60 | 166,60 | - |
19 mar 2024 | 165,55 | 165,65 | 165,55 | 165,65 | 165,65 | - |
18 mar 2024 | 166,95 | 167,05 | 166,55 | 166,55 | 166,55 | - |
15 mar 2024 | 167,10 | 167,15 | 166,40 | 166,40 | 166,40 | - |
14 mar 2024 | 169,55 | 169,75 | 168,35 | 168,80 | 168,80 | - |
13 mar 2024 | 168,15 | 168,15 | 167,40 | 167,40 | 167,40 | - |
12 mar 2024 | 168,90 | 170,15 | 168,75 | 169,90 | 169,90 | - |
11 mar 2024 | 168,35 | 168,35 | 166,55 | 166,80 | 166,80 | - |
11 mar 2024 | 1.798942 Dividendo |
08 mar 2024 | 171,60 | 171,60 | 169,70 | 169,70 | 167,90 | - |
07 mar 2024 | 169,00 | 170,40 | 169,00 | 169,95 | 168,15 | - |
06 mar 2024 | 168,25 | 169,50 | 168,15 | 169,50 | 167,70 | - |
05 mar 2024 | 167,70 | 167,90 | 167,25 | 167,45 | 165,67 | - |
04 mar 2024 | 166,50 | 166,50 | 165,40 | 165,40 | 163,65 | - |
01 mar 2024 | 168,50 | 168,80 | 168,10 | 168,80 | 167,01 | - |
29 feb 2024 | 170,15 | 170,35 | 169,30 | 170,25 | 168,45 | - |
28 feb 2024 | 170,20 | 170,20 | 169,40 | 169,55 | 167,75 | - |
27 feb 2024 | 170,20 | 171,05 | 169,70 | 169,75 | 167,95 | - |
26 feb 2024 | 170,80 | 170,80 | 170,20 | 170,80 | 168,99 | - |
23 feb 2024 | 171,70 | 171,75 | 171,35 | 171,45 | 169,63 | - |
22 feb 2024 | 171,75 | 171,75 | 171,15 | 171,40 | 169,58 | - |
21 feb 2024 | 170,85 | 170,85 | 169,65 | 169,65 | 167,85 | - |
20 feb 2024 | 168,65 | 169,10 | 168,45 | 168,95 | 167,16 | - |
19 feb 2024 | 169,45 | 169,45 | 168,40 | 168,45 | 166,66 | - |
16 feb 2024 | 170,75 | 171,85 | 170,75 | 171,85 | 170,03 | - |
15 feb 2024 | 169,95 | 170,20 | 169,95 | 170,10 | 168,30 | - |
14 feb 2024 | 167,45 | 168,05 | 167,45 | 167,90 | 166,12 | - |
13 feb 2024 | 169,10 | 169,10 | 168,25 | 168,35 | 166,57 | - |
12 feb 2024 | 173,20 | 175,15 | 173,20 | 175,15 | 173,29 | - |
09 feb 2024 | 182,25 | 182,75 | 182,25 | 182,75 | 180,81 | - |
08 feb 2024 | 181,75 | 181,75 | 181,45 | 181,45 | 179,53 | - |
07 feb 2024 | 183,80 | 183,80 | 183,05 | 183,05 | 181,11 | - |
06 feb 2024 | 179,95 | 181,10 | 179,70 | 181,10 | 179,18 | - |
05 feb 2024 | 179,20 | 179,20 | 178,15 | 178,25 | 176,36 | - |
02 feb 2024 | 179,95 | 179,95 | 178,55 | 178,90 | 177,00 | - |
01 feb 2024 | 178,40 | 178,40 | 177,80 | 178,10 | 176,21 | - |
31 gen 2024 | 181,40 | 181,90 | 181,00 | 181,00 | 179,08 | - |
30 gen 2024 | 178,90 | 178,90 | 177,70 | 178,05 | 176,16 | - |
29 gen 2024 | 177,20 | 178,05 | 176,80 | 176,95 | 175,07 | - |
26 gen 2024 | 177,10 | 177,10 | 176,05 | 176,05 | 174,18 | - |
*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...