Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 165,86 | 166,64 | 165,86 | 166,64 | 166,64 | 800 |
08 mag 2024 | 166,04 | 166,05 | 165,40 | 165,48 | 165,48 | 3.500 |
07 mag 2024 | 165,68 | 166,16 | 165,68 | 166,16 | 166,16 | 500 |
06 mag 2024 | 162,69 | 164,88 | 162,69 | 164,88 | 164,88 | 1.300 |
03 mag 2024 | 162,31 | 162,77 | 162,31 | 162,77 | 162,77 | 500 |
02 mag 2024 | 162,24 | 162,24 | 162,24 | 162,24 | 162,24 | 400 |
01 mag 2024 | 160,24 | 160,63 | 160,24 | 160,63 | 160,63 | 500 |
30 apr 2024 | 161,28 | 162,64 | 160,99 | 160,99 | 160,99 | 800 |
29 apr 2024 | 161,05 | 163,32 | 161,05 | 163,01 | 163,01 | 700 |
26 apr 2024 | 162,60 | 162,89 | 162,37 | 162,37 | 162,37 | 800 |
25 apr 2024 | 161,38 | 163,21 | 161,04 | 163,07 | 163,07 | 12.800 |
24 apr 2024 | 161,50 | 163,19 | 161,16 | 163,02 | 163,02 | 14.200 |
23 apr 2024 | 162,14 | 163,26 | 162,14 | 162,83 | 162,83 | 9.300 |
22 apr 2024 | 161,46 | 161,95 | 161,46 | 161,67 | 161,67 | 1.400 |
19 apr 2024 | 160,54 | 160,76 | 160,13 | 160,76 | 160,76 | 600 |
18 apr 2024 | 160,50 | 160,50 | 159,76 | 159,76 | 159,76 | 800 |
17 apr 2024 | 159,99 | 159,99 | 159,99 | 159,99 | 159,99 | 300 |
16 apr 2024 | 161,19 | 161,19 | 161,19 | 161,19 | 161,19 | 500 |
15 apr 2024 | 162,51 | 162,51 | 161,67 | 161,67 | 161,67 | 800 |
12 apr 2024 | 164,10 | 164,10 | 161,94 | 162,31 | 162,31 | 2.000 |
11 apr 2024 | 164,05 | 164,17 | 163,63 | 164,15 | 164,15 | 2.200 |
10 apr 2024 | 165,09 | 165,09 | 164,07 | 165,01 | 165,01 | 1.800 |
09 apr 2024 | 165,89 | 166,60 | 165,51 | 166,60 | 166,60 | 900 |
08 apr 2024 | 166,17 | 166,17 | 165,97 | 166,15 | 166,15 | 700 |
05 apr 2024 | 165,10 | 165,33 | 165,10 | 165,33 | 165,33 | 2.100 |
04 apr 2024 | 166,54 | 166,54 | 164,35 | 164,40 | 164,40 | 800 |
03 apr 2024 | 165,07 | 165,80 | 165,07 | 165,40 | 165,40 | 2.600 |
02 apr 2024 | 165,18 | 165,18 | 164,86 | 164,91 | 164,91 | 1.000 |
01 apr 2024 | 166,90 | 166,90 | 165,91 | 166,41 | 166,41 | 1.700 |
28 mar 2024 | 167,92 | 168,06 | 167,54 | 167,54 | 167,54 | 1.200 |
27 mar 2024 | 166,91 | 167,33 | 166,13 | 167,33 | 167,33 | 1.200 |
26 mar 2024 | 165,78 | 165,78 | 164,88 | 165,04 | 165,04 | 2.500 |
25 mar 2024 | 165,22 | 165,22 | 165,22 | 165,22 | 165,22 | 400 |
22 mar 2024 | 165,92 | 165,92 | 165,92 | 165,92 | 165,92 | 200 |
21 mar 2024 | 166,78 | 166,78 | 166,64 | 166,64 | 166,64 | 600 |
20 mar 2024 | 164,25 | 165,29 | 164,25 | 165,29 | 165,29 | 900 |
19 mar 2024 | 162,98 | 164,04 | 162,98 | 164,04 | 164,04 | 1.000 |
18 mar 2024 | 162,73 | 163,47 | 162,73 | 162,77 | 162,77 | 1.600 |
15 mar 2024 | 162,26 | 162,39 | 162,26 | 162,39 | 162,39 | 700 |
14 mar 2024 | 161,95 | 162,24 | 161,15 | 161,59 | 161,59 | 2.600 |
13 mar 2024 | 161,36 | 162,83 | 161,36 | 162,83 | 162,83 | 1.300 |
12 mar 2024 | 162,17 | 162,17 | 160,65 | 162,11 | 162,11 | 13.300 |
11 mar 2024 | 161,94 | 161,94 | 161,94 | 161,94 | 161,94 | 500 |
08 mar 2024 | 161,32 | 161,32 | 161,32 | 161,32 | 161,32 | 400 |
07 mar 2024 | 161,76 | 161,76 | 161,30 | 161,63 | 161,63 | 900 |
06 mar 2024 | 160,81 | 160,81 | 160,54 | 160,54 | 160,54 | 1.900 |
05 mar 2024 | 161,06 | 161,06 | 160,24 | 160,24 | 160,24 | 1.100 |
04 mar 2024 | 162,34 | 162,37 | 162,01 | 162,01 | 162,01 | 1.800 |
01 mar 2024 | 162,05 | 162,05 | 162,05 | 162,05 | 162,05 | 1.000 |
29 feb 2024 | 160,63 | 162,05 | 160,55 | 162,05 | 162,05 | 2.800 |
28 feb 2024 | 159,91 | 160,67 | 159,50 | 159,50 | 159,50 | 2.200 |
27 feb 2024 | 160,00 | 160,09 | 159,80 | 160,07 | 160,07 | 2.200 |
26 feb 2024 | 159,67 | 159,88 | 159,66 | 159,66 | 159,66 | 1.800 |
23 feb 2024 | 158,04 | 158,90 | 158,04 | 158,90 | 158,90 | 1.200 |
22 feb 2024 | 156,92 | 158,34 | 156,92 | 157,83 | 157,83 | 2.400 |
21 feb 2024 | 156,93 | 157,27 | 156,76 | 157,26 | 157,26 | 3.100 |
20 feb 2024 | 157,61 | 157,94 | 157,16 | 157,16 | 157,16 | 1.500 |
16 feb 2024 | 158,58 | 159,02 | 158,08 | 158,12 | 158,12 | 1.800 |
15 feb 2024 | 156,56 | 158,30 | 156,56 | 158,30 | 158,30 | 2.700 |
14 feb 2024 | 153,56 | 155,67 | 153,47 | 155,67 | 155,67 | 1.800 |
13 feb 2024 | 153,07 | 153,25 | 152,19 | 152,40 | 152,40 | 3.200 |
12 feb 2024 | 151,87 | 152,34 | 151,66 | 152,34 | 152,34 | 1.900 |
09 feb 2024 | 150,94 | 151,26 | 150,94 | 151,26 | 151,26 | 1.700 |
08 feb 2024 | 150,06 | 150,46 | 150,06 | 150,44 | 150,44 | 2.800 |
07 feb 2024 | 150,31 | 150,31 | 150,31 | 150,31 | 150,31 | 500 |
06 feb 2024 | 148,79 | 149,31 | 148,79 | 149,31 | 149,31 | 800 |
05 feb 2024 | 149,10 | 149,10 | 147,90 | 148,41 | 148,41 | 1.200 |
02 feb 2024 | 149,21 | 149,87 | 149,21 | 149,87 | 149,87 | 600 |
01 feb 2024 | 147,81 | 149,86 | 147,81 | 149,86 | 149,86 | 500 |
31 gen 2024 | 150,00 | 150,00 | 147,74 | 147,74 | 147,74 | 700 |
30 gen 2024 | 150,00 | 150,16 | 150,00 | 150,16 | 150,16 | 600 |
29 gen 2024 | 148,48 | 149,70 | 148,16 | 149,70 | 149,70 | 1.300 |
26 gen 2024 | 148,22 | 148,47 | 148,22 | 148,47 | 148,47 | 1.100 |
25 gen 2024 | 147,32 | 147,46 | 146,80 | 147,46 | 147,46 | 1.000 |
24 gen 2024 | 149,63 | 149,63 | 146,50 | 146,78 | 146,78 | 21.900 |
23 gen 2024 | 148,85 | 149,17 | 148,06 | 148,21 | 148,21 | 2.700 |
22 gen 2024 | 145,38 | 148,24 | 145,38 | 148,09 | 148,09 | 3.000 |
19 gen 2024 | 145,06 | 146,44 | 144,59 | 146,44 | 146,44 | 2.000 |
18 gen 2024 | 144,63 | 145,86 | 144,63 | 145,68 | 145,68 | 900 |
17 gen 2024 | 143,82 | 144,73 | 143,82 | 144,73 | 144,73 | 400 |
16 gen 2024 | 144,62 | 145,02 | 144,62 | 145,02 | 145,02 | 800 |
12 gen 2024 | 146,45 | 146,45 | 145,53 | 146,21 | 146,21 | 2.800 |
11 gen 2024 | 144,19 | 145,53 | 144,19 | 145,51 | 145,51 | 1.800 |
10 gen 2024 | 145,61 | 145,91 | 145,61 | 145,91 | 145,91 | 500 |
09 gen 2024 | 145,50 | 145,73 | 145,05 | 145,32 | 145,32 | 4.100 |
08 gen 2024 | 145,09 | 146,43 | 145,09 | 146,43 | 146,43 | 800 |
05 gen 2024 | 145,50 | 145,50 | 145,50 | 145,50 | 145,50 | 500 |
04 gen 2024 | 147,54 | 147,57 | 146,75 | 146,75 | 146,75 | 2.500 |
03 gen 2024 | 148,78 | 148,86 | 146,95 | 147,15 | 147,15 | 5.100 |
02 gen 2024 | 151,62 | 151,62 | 150,52 | 150,52 | 150,52 | 1.100 |
29 dic 2023 | 152,83 | 152,83 | 152,41 | 152,41 | 152,41 | 2.200 |
28 dic 2023 | 153,45 | 153,46 | 153,22 | 153,27 | 153,27 | 2.900 |
27 dic 2023 | 153,53 | 153,53 | 153,20 | 153,20 | 153,20 | 2.100 |
26 dic 2023 | 153,22 | 153,28 | 153,22 | 153,28 | 153,28 | 900 |
22 dic 2023 | 152,00 | 152,52 | 152,00 | 152,26 | 152,26 | 900 |
21 dic 2023 | 150,72 | 151,80 | 150,72 | 151,64 | 151,64 | 2.600 |
20 dic 2023 | 152,99 | 153,24 | 150,34 | 150,34 | 150,34 | 2.200 |
19 dic 2023 | 150,04 | 151,49 | 150,04 | 151,49 | 151,49 | 2.400 |
18 dic 2023 | 150,61 | 150,64 | 150,14 | 150,14 | 150,14 | 3.400 |
18 dic 2023 | 1.45 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...