Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 giu 2024 | 187,30 | 187,30 | 186,25 | 186,40 | 186,40 | 381 |
07 giu 2024 | 188,00 | 188,00 | 188,00 | 188,00 | 188,00 | - |
06 giu 2024 | 187,75 | 187,75 | 187,75 | 187,75 | 187,75 | - |
05 giu 2024 | 186,25 | 188,30 | 186,25 | 188,30 | 188,30 | 20 |
04 giu 2024 | 182,90 | 182,90 | 182,90 | 182,90 | 182,90 | - |
03 giu 2024 | 183,40 | 183,40 | 183,40 | 183,40 | 183,40 | - |
31 mag 2024 | 179,25 | 179,25 | 179,25 | 179,25 | 179,25 | - |
30 mag 2024 | 177,05 | 177,05 | 177,05 | 177,05 | 177,05 | - |
29 mag 2024 | 178,05 | 178,45 | 178,05 | 178,45 | 178,45 | 60 |
28 mag 2024 | 182,85 | 182,85 | 182,85 | 182,85 | 182,85 | - |
27 mag 2024 | 184,00 | 184,00 | 184,00 | 184,00 | 184,00 | - |
24 mag 2024 | 183,95 | 183,95 | 183,95 | 183,95 | 183,95 | - |
23 mag 2024 | 184,55 | 184,55 | 184,55 | 184,55 | 184,55 | - |
22 mag 2024 | 184,30 | 184,30 | 184,30 | 184,30 | 184,30 | - |
21 mag 2024 | 183,20 | 183,20 | 183,20 | 183,20 | 183,20 | - |
20 mag 2024 | 183,95 | 184,80 | 183,95 | 184,80 | 184,80 | 1 |
17 mag 2024 | 180,90 | 180,90 | 180,90 | 180,90 | 180,90 | - |
16 mag 2024 | 179,80 | 179,80 | 179,80 | 179,80 | 179,80 | - |
15 mag 2024 | 177,05 | 180,20 | 177,05 | 180,20 | 180,20 | 10 |
15 mag 2024 | 3.8 Dividendo |
14 mag 2024 | 182,90 | 182,90 | 179,70 | 179,95 | 176,15 | 31 |
13 mag 2024 | 187,60 | 187,60 | 182,50 | 182,50 | 178,65 | 150 |
10 mag 2024 | 188,20 | 188,20 | 188,20 | 188,20 | 184,23 | - |
09 mag 2024 | 186,55 | 186,55 | 186,55 | 186,55 | 182,61 | - |
08 mag 2024 | 186,65 | 186,65 | 186,65 | 186,65 | 182,71 | - |
07 mag 2024 | 184,00 | 185,60 | 184,00 | 185,60 | 181,68 | 70 |
06 mag 2024 | 184,00 | 184,00 | 184,00 | 184,00 | 180,11 | - |
03 mag 2024 | 182,80 | 182,80 | 182,80 | 182,80 | 178,94 | - |
02 mag 2024 | 181,00 | 181,00 | 181,00 | 181,00 | 177,18 | - |
30 apr 2024 | 181,80 | 181,80 | 181,80 | 181,80 | 177,96 | - |
29 apr 2024 | 182,65 | 182,65 | 182,65 | 182,65 | 178,79 | - |
26 apr 2024 | 181,55 | 182,75 | 181,55 | 182,75 | 178,89 | 2 |
25 apr 2024 | 181,00 | 181,00 | 181,00 | 181,00 | 177,18 | - |
24 apr 2024 | 190,50 | 190,50 | 186,00 | 186,00 | 182,07 | 75 |
23 apr 2024 | 187,95 | 187,95 | 187,95 | 187,95 | 183,98 | - |
22 apr 2024 | 186,70 | 186,70 | 186,70 | 186,70 | 182,76 | - |
19 apr 2024 | 185,80 | 185,80 | 185,80 | 185,80 | 181,88 | - |
18 apr 2024 | 187,05 | 187,05 | 187,05 | 187,05 | 183,10 | - |
17 apr 2024 | 185,85 | 185,85 | 185,85 | 185,85 | 181,93 | - |
16 apr 2024 | 188,70 | 188,70 | 188,70 | 188,70 | 184,72 | - |
15 apr 2024 | 189,60 | 189,60 | 189,60 | 189,60 | 185,60 | - |
12 apr 2024 | 189,25 | 189,25 | 189,25 | 189,25 | 185,25 | - |
11 apr 2024 | 188,15 | 188,15 | 188,15 | 188,15 | 184,18 | 20 |
10 apr 2024 | 186,25 | 186,25 | 186,25 | 186,25 | 182,32 | - |
09 apr 2024 | 187,30 | 187,30 | 186,05 | 186,05 | 182,12 | 27 |
08 apr 2024 | 186,80 | 186,80 | 186,80 | 186,80 | 182,86 | - |
05 apr 2024 | 184,05 | 184,05 | 184,05 | 184,05 | 180,16 | - |
04 apr 2024 | 185,40 | 185,40 | 185,40 | 185,40 | 181,48 | - |
03 apr 2024 | 186,05 | 187,00 | 186,05 | 187,00 | 183,05 | 15 |
02 apr 2024 | 189,85 | 189,85 | 187,05 | 187,05 | 183,10 | 23 |
28 mar 2024 | 188,15 | 188,15 | 188,15 | 188,15 | 184,18 | - |
27 mar 2024 | 187,55 | 189,50 | 187,55 | 189,50 | 185,50 | 55 |
26 mar 2024 | 185,65 | 185,65 | 185,65 | 185,65 | 181,73 | - |
25 mar 2024 | 185,20 | 185,20 | 185,20 | 185,20 | 181,29 | - |
22 mar 2024 | 185,35 | 185,35 | 185,35 | 185,35 | 181,44 | - |
21 mar 2024 | 185,75 | 185,75 | 185,75 | 185,75 | 181,83 | - |
20 mar 2024 | 185,35 | 185,35 | 185,35 | 185,35 | 181,44 | - |
19 mar 2024 | 184,50 | 184,50 | 184,50 | 184,50 | 180,60 | - |
18 mar 2024 | 185,20 | 185,20 | 185,20 | 185,20 | 181,29 | - |
15 mar 2024 | 186,10 | 186,10 | 186,10 | 186,10 | 182,17 | - |
14 mar 2024 | 185,10 | 185,10 | 185,10 | 185,10 | 181,19 | - |
13 mar 2024 | 190,35 | 190,35 | 190,35 | 190,35 | 186,33 | - |
12 mar 2024 | 189,80 | 189,80 | 189,80 | 189,80 | 185,79 | - |
11 mar 2024 | 189,00 | 189,00 | 189,00 | 189,00 | 185,01 | - |
08 mar 2024 | 192,15 | 192,15 | 192,15 | 192,15 | 188,09 | - |
07 mar 2024 | 190,25 | 190,55 | 190,25 | 190,55 | 186,53 | 10 |
06 mar 2024 | 192,05 | 192,05 | 192,05 | 192,05 | 187,99 | - |
05 mar 2024 | 192,00 | 192,00 | 192,00 | 192,00 | 187,95 | - |
04 mar 2024 | 192,40 | 192,40 | 192,40 | 192,40 | 188,34 | 5 |
01 mar 2024 | 193,95 | 193,95 | 193,95 | 193,95 | 189,85 | - |
29 feb 2024 | 192,25 | 192,25 | 192,25 | 192,25 | 188,19 | - |
28 feb 2024 | 192,30 | 192,30 | 192,30 | 192,30 | 188,24 | - |
27 feb 2024 | 192,30 | 192,30 | 192,30 | 192,30 | 188,24 | - |
26 feb 2024 | 190,80 | 192,75 | 190,80 | 192,75 | 188,68 | 66 |
23 feb 2024 | 187,55 | 190,25 | 187,55 | 190,25 | 186,23 | 100 |
22 feb 2024 | 186,70 | 186,70 | 186,70 | 186,70 | 182,76 | - |
21 feb 2024 | 188,65 | 188,65 | 188,65 | 188,65 | 184,67 | - |
20 feb 2024 | 186,35 | 186,35 | 186,35 | 186,35 | 182,41 | - |
19 feb 2024 | 187,70 | 187,70 | 187,70 | 187,70 | 183,74 | 20 |
16 feb 2024 | 185,25 | 186,95 | 185,25 | 186,95 | 183,00 | 1 |
15 feb 2024 | 187,00 | 187,00 | 187,00 | 187,00 | 183,05 | - |
14 feb 2024 | 186,45 | 186,90 | 186,45 | 186,85 | 182,90 | 30 |
13 feb 2024 | 187,00 | 187,00 | 187,00 | 187,00 | 183,05 | - |
12 feb 2024 | 187,50 | 187,50 | 187,50 | 187,50 | 183,54 | - |
09 feb 2024 | 187,60 | 187,60 | 187,60 | 187,60 | 183,64 | - |
08 feb 2024 | 186,30 | 186,30 | 186,30 | 186,30 | 182,37 | - |
07 feb 2024 | 186,65 | 186,65 | 186,65 | 186,65 | 182,71 | - |
06 feb 2024 | 185,85 | 185,85 | 185,85 | 185,85 | 181,93 | - |
05 feb 2024 | 184,75 | 184,75 | 184,75 | 184,75 | 180,85 | - |
02 feb 2024 | 186,15 | 186,75 | 186,15 | 186,75 | 182,81 | 9 |
01 feb 2024 | 183,95 | 185,25 | 183,95 | 185,25 | 181,34 | 5 |
31 gen 2024 | 184,40 | 185,90 | 184,40 | 185,90 | 181,97 | 25 |
30 gen 2024 | 183,90 | 183,90 | 183,90 | 183,90 | 180,02 | - |
29 gen 2024 | 183,20 | 183,20 | 183,20 | 183,20 | 179,33 | - |
26 gen 2024 | 184,70 | 184,70 | 184,70 | 184,70 | 180,80 | - |
25 gen 2024 | 186,15 | 186,15 | 186,15 | 186,15 | 182,22 | - |
24 gen 2024 | 187,55 | 187,55 | 187,55 | 187,55 | 183,59 | - |
23 gen 2024 | 189,00 | 189,00 | 189,00 | 189,00 | 185,01 | - |
22 gen 2024 | 189,95 | 189,95 | 188,95 | 188,95 | 184,96 | 15 |
19 gen 2024 | 188,05 | 188,05 | 188,05 | 188,05 | 184,08 | - |
*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...