Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 173,86 | 173,86 | 173,08 | 173,34 | 173,34 | 220 |
17 giu 2024 | 171,56 | 171,70 | 171,52 | 171,70 | 171,70 | 1.960 |
14 giu 2024 | 172,34 | 172,42 | 171,50 | 171,50 | 171,50 | 724 |
13 giu 2024 | 173,76 | 173,76 | 173,76 | 173,76 | 173,76 | 43 |
12 giu 2024 | 171,30 | 171,44 | 171,30 | 171,44 | 171,44 | 1.389 |
11 giu 2024 | 168,40 | 168,40 | 168,40 | 168,40 | 168,40 | - |
10 giu 2024 | 168,32 | 168,32 | 168,32 | 168,32 | 168,32 | 200 |
07 giu 2024 | 172,62 | 172,62 | 172,62 | 172,62 | 172,62 | 43 |
06 giu 2024 | 171,32 | 171,32 | 171,32 | 171,32 | 171,32 | - |
05 giu 2024 | 170,92 | 170,92 | 170,92 | 170,92 | 170,92 | 200 |
04 giu 2024 | 166,82 | 166,82 | 166,62 | 166,68 | 166,68 | 467 |
03 giu 2024 | 167,22 | 167,22 | 167,22 | 167,22 | 167,22 | - |
31 mag 2024 | 163,72 | 164,12 | 163,30 | 163,30 | 163,30 | 88 |
30 mag 2024 | 164,50 | 165,84 | 164,50 | 165,84 | 165,84 | 139 |
29 mag 2024 | 167,82 | 167,82 | 167,82 | 167,82 | 167,82 | 333 |
28 mag 2024 | 173,18 | 173,24 | 173,18 | 173,24 | 173,24 | 86 |
27 mag 2024 | 172,08 | 172,36 | 172,08 | 172,36 | 172,36 | 159 |
24 mag 2024 | 169,02 | 169,58 | 169,02 | 169,58 | 169,58 | 54 |
23 mag 2024 | 171,36 | 171,36 | 171,36 | 171,36 | 171,36 | - |
22 mag 2024 | 172,06 | 172,06 | 171,80 | 171,88 | 171,88 | 546 |
21 mag 2024 | 172,74 | 172,74 | 172,14 | 172,14 | 172,14 | 72 |
17 mag 2024 | 174,00 | 174,00 | 168,80 | 173,76 | 173,76 | 5.031 |
16 mag 2024 | 177,06 | 177,06 | 177,06 | 177,06 | 177,06 | - |
15 mag 2024 | 177,10 | 177,10 | 177,10 | 177,10 | 177,10 | - |
14 mag 2024 | 172,62 | 172,62 | 172,00 | 172,00 | 172,00 | 110 |
13 mag 2024 | 172,76 | 172,76 | 172,76 | 172,76 | 172,76 | 1.727 |
10 mag 2024 | 175,00 | 175,00 | 172,98 | 172,98 | 172,98 | 55 |
08 mag 2024 | 175,60 | 175,60 | 175,60 | 175,60 | 175,60 | - |
07 mag 2024 | 174,60 | 175,82 | 174,60 | 175,82 | 175,82 | 86 |
06 mag 2024 | 174,68 | 174,68 | 174,68 | 174,68 | 174,68 | 43 |
03 mag 2024 | 171,28 | 171,28 | 171,28 | 171,28 | 171,28 | 1 |
02 mag 2024 | 169,24 | 169,64 | 169,22 | 169,64 | 169,64 | 240 |
30 apr 2024 | 169,90 | 169,90 | 169,90 | 169,90 | 169,90 | 43 |
29 apr 2024 | 169,50 | 169,50 | 169,50 | 169,50 | 169,50 | 1 |
26 apr 2024 | 167,84 | 168,22 | 167,84 | 168,22 | 168,22 | 130 |
25 apr 2024 | 166,96 | 166,96 | 166,96 | 166,96 | 166,96 | 373 |
24 apr 2024 | 169,54 | 169,54 | 168,04 | 168,04 | 168,04 | 94 |
23 apr 2024 | 165,70 | 167,16 | 165,70 | 167,16 | 167,16 | 9 |
22 apr 2024 | 166,04 | 166,04 | 165,50 | 165,50 | 165,50 | 60 |
19 apr 2024 | 165,34 | 165,34 | 165,34 | 165,34 | 165,34 | - |
18 apr 2024 | 166,32 | 166,32 | 166,32 | 166,32 | 166,32 | - |
17 apr 2024 | 163,00 | 163,00 | 163,00 | 163,00 | 163,00 | 20 |
16 apr 2024 | 164,68 | 164,68 | 164,68 | 164,68 | 164,68 | 43 |
15 apr 2024 | 169,30 | 169,68 | 168,28 | 168,28 | 168,28 | 148 |
12 apr 2024 | 169,30 | 169,30 | 169,00 | 169,00 | 169,00 | 46 |
11 apr 2024 | 173,80 | 174,50 | 173,68 | 174,50 | 174,50 | 145 |
10 apr 2024 | 178,04 | 178,04 | 168,16 | 168,16 | 168,16 | 919 |
09 apr 2024 | 175,10 | 175,10 | 175,00 | 175,02 | 175,02 | 93 |
08 apr 2024 | 175,64 | 177,50 | 175,64 | 177,50 | 177,50 | 114 |
05 apr 2024 | 176,86 | 177,18 | 176,54 | 176,54 | 176,54 | 300 |
04 apr 2024 | 179,40 | 180,16 | 179,40 | 180,16 | 180,16 | 51 |
03 apr 2024 | 176,40 | 176,40 | 174,48 | 174,48 | 174,48 | 543 |
02 apr 2024 | 179,66 | 179,66 | 178,34 | 178,34 | 178,34 | 545 |
28 mar 2024 | 177,64 | 178,88 | 176,98 | 178,76 | 178,76 | 386 |
27 mar 2024 | 178,28 | 178,28 | 178,28 | 178,28 | 178,28 | 43 |
26 mar 2024 | 180,20 | 180,20 | 180,00 | 180,00 | 180,00 | 2.232 |
25 mar 2024 | 178,36 | 178,72 | 178,36 | 178,58 | 178,58 | 191 |
22 mar 2024 | 178,26 | 178,26 | 178,26 | 178,26 | 178,26 | - |
21 mar 2024 | 182,86 | 182,86 | 180,68 | 180,68 | 180,68 | 59 |
20 mar 2024 | 174,12 | 174,24 | 174,12 | 174,24 | 174,24 | 215 |
19 mar 2024 | 171,26 | 171,26 | 171,26 | 171,26 | 171,26 | 43 |
18 mar 2024 | 174,12 | 174,50 | 174,12 | 174,50 | 174,50 | 44 |
15 mar 2024 | 173,62 | 174,06 | 173,62 | 174,06 | 174,06 | 418 |
14 mar 2024 | 179,20 | 179,20 | 178,54 | 178,54 | 178,54 | 323 |
13 mar 2024 | 177,28 | 177,28 | 177,28 | 177,28 | 177,28 | 25 |
12 mar 2024 | 177,30 | 177,30 | 177,30 | 177,30 | 177,30 | - |
11 mar 2024 | 175,58 | 175,58 | 175,58 | 175,58 | 175,58 | - |
08 mar 2024 | 175,66 | 177,20 | 175,66 | 177,20 | 177,20 | 144 |
07 mar 2024 | 171,48 | 171,48 | 171,48 | 171,48 | 171,48 | 40 |
06 mar 2024 | 170,82 | 171,82 | 170,82 | 171,82 | 171,82 | 37 |
05 mar 2024 | 171,26 | 171,26 | 170,80 | 170,80 | 170,80 | 68 |
04 mar 2024 | 173,62 | 173,62 | 173,62 | 173,62 | 173,62 | - |
01 mar 2024 | 169,22 | 170,42 | 169,22 | 170,24 | 170,24 | 129 |
29 feb 2024 | 169,84 | 169,84 | 169,84 | 169,84 | 169,84 | - |
28 feb 2024 | 169,86 | 170,14 | 169,80 | 169,84 | 169,84 | 572 |
27 feb 2024 | 168,62 | 168,62 | 168,62 | 168,62 | 168,62 | 43 |
26 feb 2024 | 170,00 | 170,38 | 170,00 | 170,32 | 170,32 | 2.386 |
23 feb 2024 | 172,30 | 172,30 | 172,30 | 172,30 | 172,30 | 1 |
22 feb 2024 | 171,70 | 171,70 | 171,70 | 171,70 | 171,70 | - |
21 feb 2024 | 170,38 | 170,38 | 169,86 | 169,94 | 169,94 | 104 |
20 feb 2024 | 171,56 | 171,56 | 170,44 | 170,44 | 170,44 | 103 |
19 feb 2024 | 171,84 | 172,24 | 171,84 | 172,06 | 172,06 | 310 |
16 feb 2024 | 169,96 | 170,48 | 169,92 | 169,92 | 169,92 | 216 |
15 feb 2024 | 168,24 | 169,04 | 168,16 | 168,46 | 168,46 | 2.487 |
14 feb 2024 | 167,04 | 169,06 | 167,04 | 169,06 | 169,06 | 1.068 |
13 feb 2024 | 170,56 | 170,56 | 168,64 | 168,64 | 168,64 | 144 |
12 feb 2024 | 172,90 | 172,94 | 172,90 | 172,94 | 172,94 | 53 |
09 feb 2024 | 168,84 | 168,84 | 167,52 | 167,94 | 167,94 | 372 |
08 feb 2024 | 168,86 | 169,24 | 168,26 | 168,26 | 168,26 | 832 |
07 feb 2024 | 167,74 | 167,74 | 167,74 | 167,74 | 167,74 | - |
06 feb 2024 | 165,62 | 165,62 | 165,62 | 165,62 | 165,62 | 43 |
05 feb 2024 | 165,70 | 165,70 | 164,42 | 164,42 | 164,42 | 172 |
02 feb 2024 | 168,44 | 168,44 | 165,82 | 165,82 | 165,82 | 124 |
01 feb 2024 | 161,80 | 161,80 | 161,42 | 161,42 | 161,42 | 53 |
31 gen 2024 | 159,18 | 159,28 | 158,96 | 159,28 | 159,28 | 192 |
30 gen 2024 | 160,00 | 160,00 | 159,40 | 159,52 | 159,52 | 1.086 |
29 gen 2024 | 159,64 | 159,80 | 159,52 | 159,70 | 159,70 | 14.218 |
26 gen 2024 | 158,50 | 158,96 | 158,50 | 158,96 | 158,96 | 361 |
25 gen 2024 | 156,98 | 157,16 | 156,98 | 157,16 | 157,16 | 172 |
24 gen 2024 | 158,10 | 158,54 | 157,72 | 158,54 | 158,54 | 1.088 |
*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...