Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 169,09 | 170,66 | 169,07 | 169,68 | 169,68 | 322.225 |
18 apr 2024 | 170,38 | 170,75 | 168,33 | 168,61 | 168,61 | 947.200 |
17 apr 2024 | 172,17 | 173,01 | 168,20 | 169,50 | 169,50 | 1.024.400 |
16 apr 2024 | 170,16 | 172,02 | 169,34 | 171,16 | 171,16 | 852.600 |
15 apr 2024 | 174,88 | 174,88 | 169,82 | 170,67 | 170,67 | 626.000 |
12 apr 2024 | 171,59 | 173,02 | 171,21 | 172,06 | 172,06 | 653.800 |
11 apr 2024 | 174,51 | 174,82 | 172,53 | 173,28 | 173,28 | 617.000 |
10 apr 2024 | 174,85 | 175,65 | 173,23 | 173,83 | 173,83 | 859.100 |
09 apr 2024 | 177,19 | 177,84 | 174,91 | 177,35 | 177,35 | 809.600 |
08 apr 2024 | 176,48 | 177,22 | 176,04 | 176,08 | 176,08 | 1.062.000 |
05 apr 2024 | 173,62 | 176,42 | 173,01 | 175,84 | 175,84 | 828.400 |
04 apr 2024 | 175,92 | 176,85 | 172,34 | 173,20 | 173,20 | 979.000 |
03 apr 2024 | 173,16 | 175,30 | 172,67 | 174,35 | 174,35 | 1.281.700 |
02 apr 2024 | 175,73 | 176,40 | 173,54 | 173,73 | 173,73 | 804.300 |
01 apr 2024 | 177,02 | 177,34 | 175,15 | 175,53 | 175,53 | 746.500 |
28 mar 2024 | 177,40 | 178,02 | 176,46 | 177,19 | 177,19 | 879.500 |
27 mar 2024 | 175,53 | 177,37 | 174,97 | 177,22 | 177,22 | 770.100 |
26 mar 2024 | 175,53 | 176,67 | 174,64 | 174,78 | 174,78 | 1.080.900 |
25 mar 2024 | 176,42 | 177,71 | 175,20 | 175,36 | 175,36 | 748.500 |
22 mar 2024 | 178,14 | 178,26 | 176,07 | 176,41 | 176,41 | 994.300 |
21 mar 2024 | 175,73 | 178,28 | 175,32 | 177,90 | 177,90 | 2.048.600 |
20 mar 2024 | 174,58 | 176,30 | 173,71 | 175,55 | 175,55 | 935.800 |
19 mar 2024 | 174,36 | 176,10 | 174,36 | 175,14 | 175,14 | 747.300 |
18 mar 2024 | 176,34 | 177,00 | 174,24 | 174,42 | 174,42 | 805.000 |
15 mar 2024 | 173,68 | 176,48 | 173,68 | 175,53 | 175,53 | 1.132.600 |
14 mar 2024 | 176,40 | 176,85 | 173,50 | 175,07 | 175,07 | 1.032.300 |
13 mar 2024 | 175,84 | 177,64 | 175,78 | 177,22 | 177,22 | 1.163.000 |
12 mar 2024 | 171,05 | 175,51 | 169,65 | 175,27 | 175,27 | 1.177.200 |
11 mar 2024 | 170,54 | 171,44 | 169,08 | 170,94 | 170,94 | 563.100 |
08 mar 2024 | 172,60 | 173,55 | 170,50 | 171,03 | 171,03 | 844.900 |
07 mar 2024 | 171,67 | 172,30 | 170,93 | 171,90 | 171,90 | 1.125.700 |
06 mar 2024 | 167,87 | 171,77 | 167,87 | 170,92 | 170,92 | 1.220.800 |
05 mar 2024 | 167,92 | 169,80 | 166,20 | 167,27 | 167,27 | 1.114.700 |
04 mar 2024 | 167,38 | 169,27 | 166,87 | 167,86 | 167,86 | 830.200 |
01 mar 2024 | 165,86 | 167,85 | 164,91 | 167,30 | 167,30 | 1.022.800 |
29 feb 2024 | 165,13 | 165,91 | 163,71 | 165,38 | 165,38 | 1.087.400 |
28 feb 2024 | 163,32 | 166,62 | 163,32 | 164,36 | 164,36 | 690.700 |
28 feb 2024 | 0.51 Dividendo |
27 feb 2024 | 165,58 | 166,56 | 163,76 | 164,09 | 163,58 | 941.900 |
26 feb 2024 | 163,46 | 165,10 | 163,07 | 164,78 | 164,27 | 957.100 |
23 feb 2024 | 163,63 | 164,30 | 162,45 | 164,10 | 163,59 | 766.400 |
22 feb 2024 | 161,19 | 163,51 | 161,19 | 163,08 | 162,57 | 857.100 |
21 feb 2024 | 160,39 | 160,71 | 159,58 | 160,39 | 159,89 | 873.500 |
20 feb 2024 | 160,26 | 160,59 | 159,48 | 160,08 | 159,58 | 695.700 |
16 feb 2024 | 162,52 | 164,09 | 161,17 | 161,46 | 160,96 | 802.000 |
15 feb 2024 | 161,45 | 163,03 | 161,02 | 162,64 | 162,13 | 774.800 |
14 feb 2024 | 161,04 | 161,97 | 159,23 | 160,89 | 160,39 | 748.900 |
13 feb 2024 | 159,75 | 160,04 | 158,29 | 159,83 | 159,33 | 870.000 |
12 feb 2024 | 160,35 | 162,18 | 159,90 | 161,97 | 161,47 | 1.032.500 |
09 feb 2024 | 160,21 | 160,93 | 159,36 | 160,53 | 160,03 | 1.021.000 |
08 feb 2024 | 160,49 | 161,00 | 158,19 | 160,11 | 159,61 | 1.036.500 |
07 feb 2024 | 162,00 | 162,48 | 160,08 | 160,47 | 159,97 | 1.198.500 |
06 feb 2024 | 159,96 | 161,19 | 159,50 | 160,82 | 160,32 | 1.283.400 |
05 feb 2024 | 158,85 | 160,48 | 156,59 | 159,99 | 159,49 | 1.918.000 |
02 feb 2024 | 156,00 | 159,39 | 156,00 | 158,75 | 158,26 | 1.407.000 |
01 feb 2024 | 151,87 | 156,69 | 148,45 | 156,55 | 156,06 | 2.116.600 |
31 gen 2024 | 151,74 | 152,33 | 149,74 | 149,78 | 149,31 | 1.775.000 |
30 gen 2024 | 151,76 | 152,22 | 151,07 | 151,48 | 151,01 | 784.500 |
29 gen 2024 | 149,36 | 151,80 | 149,19 | 151,76 | 151,29 | 788.400 |
26 gen 2024 | 150,10 | 151,34 | 149,23 | 149,94 | 149,47 | 550.500 |
25 gen 2024 | 149,12 | 150,07 | 148,60 | 149,96 | 149,49 | 858.000 |
24 gen 2024 | 151,85 | 151,99 | 147,98 | 148,01 | 147,55 | 772.800 |
23 gen 2024 | 149,48 | 150,73 | 148,47 | 150,69 | 150,22 | 1.050.100 |
22 gen 2024 | 148,91 | 150,25 | 148,35 | 148,46 | 148,00 | 598.800 |
19 gen 2024 | 146,95 | 148,57 | 145,87 | 148,09 | 147,63 | 524.300 |
18 gen 2024 | 144,63 | 146,99 | 144,63 | 146,77 | 146,31 | 531.900 |
17 gen 2024 | 144,55 | 146,16 | 143,97 | 144,44 | 143,99 | 610.000 |
16 gen 2024 | 146,23 | 146,45 | 144,58 | 146,21 | 145,76 | 1.074.200 |
12 gen 2024 | 148,57 | 148,65 | 146,47 | 147,14 | 146,68 | 575.600 |
11 gen 2024 | 147,31 | 147,78 | 145,69 | 147,33 | 146,87 | 1.055.300 |
10 gen 2024 | 147,95 | 148,35 | 146,32 | 147,17 | 146,71 | 633.200 |
09 gen 2024 | 146,91 | 147,78 | 145,73 | 147,58 | 147,12 | 905.900 |
08 gen 2024 | 146,56 | 148,34 | 145,84 | 148,23 | 147,77 | 1.012.700 |
05 gen 2024 | 147,50 | 148,37 | 146,85 | 147,49 | 147,03 | 878.500 |
04 gen 2024 | 148,70 | 149,38 | 147,94 | 148,10 | 147,64 | 873.400 |
03 gen 2024 | 150,33 | 150,40 | 147,69 | 148,33 | 147,87 | 844.800 |
02 gen 2024 | 153,17 | 154,05 | 150,98 | 151,52 | 151,05 | 695.400 |
29 dic 2023 | 153,56 | 154,39 | 153,01 | 153,81 | 153,33 | 623.900 |
28 dic 2023 | 154,34 | 154,65 | 153,51 | 154,16 | 153,68 | 529.500 |
27 dic 2023 | 154,86 | 154,96 | 153,68 | 154,16 | 153,68 | 441.200 |
26 dic 2023 | 153,16 | 154,92 | 153,07 | 154,64 | 154,16 | 452.600 |
22 dic 2023 | 153,00 | 153,80 | 152,07 | 152,94 | 152,46 | 443.500 |
21 dic 2023 | 152,15 | 152,71 | 151,16 | 152,48 | 152,01 | 442.100 |
20 dic 2023 | 153,00 | 154,39 | 150,80 | 150,98 | 150,51 | 722.000 |
19 dic 2023 | 152,47 | 153,72 | 151,95 | 153,30 | 152,82 | 761.700 |
18 dic 2023 | 152,75 | 152,76 | 150,85 | 151,80 | 151,33 | 632.300 |
15 dic 2023 | 153,96 | 155,04 | 151,49 | 152,20 | 151,73 | 1.374.300 |
14 dic 2023 | 148,88 | 155,85 | 148,58 | 155,29 | 154,81 | 1.380.300 |
13 dic 2023 | 145,38 | 147,87 | 144,00 | 147,30 | 146,84 | 740.300 |
12 dic 2023 | 145,80 | 145,96 | 145,13 | 145,49 | 145,04 | 438.400 |
11 dic 2023 | 143,56 | 145,78 | 143,53 | 145,31 | 144,86 | 535.000 |
08 dic 2023 | 143,79 | 145,12 | 143,31 | 143,62 | 143,17 | 991.000 |
07 dic 2023 | 143,60 | 143,78 | 142,44 | 143,69 | 143,24 | 782.100 |
06 dic 2023 | 142,09 | 144,71 | 142,09 | 143,21 | 142,76 | 565.200 |
05 dic 2023 | 143,05 | 143,27 | 141,18 | 141,36 | 140,92 | 680.500 |
04 dic 2023 | 142,02 | 143,57 | 141,68 | 143,43 | 142,98 | 726.500 |
01 dic 2023 | 141,58 | 143,35 | 141,15 | 143,21 | 142,76 | 863.600 |
30 nov 2023 | 141,50 | 142,24 | 139,93 | 141,16 | 140,72 | 1.080.100 |
29 nov 2023 | 140,96 | 142,14 | 140,44 | 140,77 | 140,33 | 749.700 |
29 nov 2023 | 0.51 Dividendo |
*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...