Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 188,16 | 190,42 | 188,14 | 190,32 | 190,32 | 109 |
22 apr 2024 | 187,88 | 187,88 | 187,04 | 186,68 | 186,68 | 140 |
19 apr 2024 | 186,34 | 187,12 | 186,00 | 186,48 | 186,48 | 49 |
18 apr 2024 | 188,30 | 188,30 | 187,90 | 188,02 | 188,02 | 61 |
17 apr 2024 | 189,22 | 189,48 | 188,08 | 188,08 | 188,08 | 112 |
16 apr 2024 | 188,20 | 188,60 | 188,20 | 188,80 | 188,80 | 118 |
15 apr 2024 | 191,78 | 191,78 | 191,20 | 191,20 | 191,20 | 18 |
12 apr 2024 | 191,86 | 191,86 | 190,36 | 189,38 | 189,38 | 70 |
11 apr 2024 | 190,54 | 190,54 | 189,40 | 190,36 | 190,36 | 45 |
10 apr 2024 | 191,62 | 191,84 | 191,62 | 190,82 | 190,82 | 14 |
09 apr 2024 | 192,28 | 192,28 | 191,00 | 190,66 | 190,66 | 167 |
08 apr 2024 | 193,12 | 193,28 | 193,12 | 193,28 | 193,28 | 2 |
05 apr 2024 | 191,20 | 191,24 | 190,30 | 191,54 | 191,54 | 191 |
04 apr 2024 | 193,16 | 193,18 | 193,00 | 193,32 | 193,32 | 46 |
03 apr 2024 | 193,26 | 193,38 | 193,20 | 193,38 | 193,38 | 87 |
02 apr 2024 | 197,48 | 197,48 | 193,62 | 193,62 | 193,62 | 101 |
28 mar 2024 | 195,50 | 195,50 | 195,50 | 195,50 | 195,50 | - |
27 mar 2024 | 195,56 | 195,56 | 195,52 | 195,50 | 195,50 | 12 |
26 mar 2024 | 195,00 | 195,12 | 194,94 | 195,40 | 195,40 | 218 |
25 mar 2024 | 193,72 | 195,22 | 193,72 | 195,02 | 195,02 | 25 |
22 mar 2024 | 194,50 | 194,60 | 194,00 | 194,60 | 194,60 | 211 |
21 mar 2024 | 194,62 | 195,84 | 194,48 | 195,84 | 195,84 | 74 |
20 mar 2024 | 192,86 | 193,26 | 192,86 | 193,18 | 193,18 | 411 |
19 mar 2024 | 192,48 | 192,86 | 192,34 | 193,34 | 193,34 | 124 |
18 mar 2024 | 193,50 | 193,50 | 192,54 | 193,06 | 193,06 | 192 |
15 mar 2024 | 194,44 | 194,74 | 193,34 | 193,34 | 193,34 | 64 |
14 mar 2024 | 194,38 | 194,38 | 194,38 | 194,38 | 194,38 | - |
13 mar 2024 | 194,78 | 194,78 | 194,54 | 194,38 | 194,38 | 202 |
12 mar 2024 | 192,18 | 192,18 | 192,18 | 193,90 | 193,90 | 27 |
11 mar 2024 | 191,48 | 192,34 | 191,30 | 191,86 | 191,86 | 225 |
08 mar 2024 | 195,10 | 195,10 | 194,68 | 194,18 | 194,18 | 42 |
07 mar 2024 | 192,48 | 192,48 | 192,48 | 192,48 | 192,48 | - |
06 mar 2024 | 192,48 | 192,48 | 192,48 | 192,48 | 192,48 | - |
05 mar 2024 | 192,48 | 192,48 | 192,48 | 192,48 | 192,48 | - |
04 mar 2024 | 192,18 | 192,18 | 191,94 | 192,48 | 192,48 | 1.175 |
01 mar 2024 | 190,22 | 192,20 | 190,22 | 192,20 | 192,20 | 149 |
29 feb 2024 | 191,40 | 191,40 | 190,34 | 190,70 | 190,70 | 320 |
28 feb 2024 | 190,92 | 191,02 | 190,42 | 190,80 | 190,80 | 231 |
27 feb 2024 | 191,18 | 191,82 | 190,96 | 191,80 | 191,80 | 74 |
26 feb 2024 | 190,50 | 191,18 | 190,32 | 190,78 | 190,78 | 318 |
23 feb 2024 | 190,12 | 191,78 | 190,10 | 190,80 | 190,80 | 604 |
22 feb 2024 | 189,84 | 190,26 | 189,00 | 189,90 | 189,90 | 121 |
21 feb 2024 | 186,74 | 186,74 | 186,40 | 186,30 | 186,30 | 7 |
20 feb 2024 | 186,68 | 186,68 | 186,24 | 186,52 | 186,52 | 126 |
19 feb 2024 | 186,64 | 187,00 | 186,48 | 186,94 | 186,94 | 143 |
16 feb 2024 | 187,30 | 187,54 | 186,82 | 187,28 | 187,28 | 204 |
15 feb 2024 | 186,60 | 186,60 | 186,20 | 186,56 | 186,56 | 169 |
14 feb 2024 | 183,80 | 184,72 | 183,76 | 184,72 | 184,72 | 69 |
13 feb 2024 | 185,00 | 185,00 | 183,44 | 183,62 | 183,62 | 166 |
12 feb 2024 | 187,24 | 187,24 | 186,52 | 186,74 | 186,74 | 51 |
09 feb 2024 | 185,72 | 185,74 | 185,36 | 186,18 | 186,18 | 46 |
08 feb 2024 | 185,32 | 185,54 | 185,20 | 185,48 | 185,48 | 66 |
07 feb 2024 | 183,38 | 184,00 | 183,34 | 183,80 | 183,80 | 24 |
06 feb 2024 | 181,78 | 182,22 | 181,58 | 183,18 | 183,18 | 102 |
05 feb 2024 | 181,36 | 181,58 | 180,78 | 181,52 | 181,52 | 34 |
02 feb 2024 | 181,28 | 181,28 | 181,28 | 180,84 | 180,84 | 2 |
01 feb 2024 | 179,62 | 180,62 | 179,62 | 180,62 | 180,62 | 158 |
31 gen 2024 | 180,24 | 180,24 | 180,16 | 180,16 | 180,16 | 75 |
30 gen 2024 | 180,26 | 181,12 | 180,18 | 180,68 | 180,68 | 123 |
29 gen 2024 | 179,60 | 179,60 | 179,60 | 179,86 | 179,86 | 9 |
26 gen 2024 | 178,24 | 179,54 | 178,24 | 179,76 | 179,76 | 176 |
25 gen 2024 | 176,08 | 177,28 | 176,00 | 176,80 | 176,80 | 69 |
24 gen 2024 | 174,02 | 175,48 | 174,02 | 175,48 | 175,48 | 274 |
23 gen 2024 | 171,78 | 171,78 | 171,78 | 171,78 | 171,78 | - |
22 gen 2024 | 171,68 | 171,68 | 171,68 | 171,78 | 171,78 | 2 |
19 gen 2024 | 170,80 | 170,80 | 169,92 | 169,92 | 169,92 | 68 |
18 gen 2024 | 167,10 | 167,10 | 167,10 | 167,10 | 167,10 | - |
17 gen 2024 | 167,24 | 167,24 | 166,82 | 167,10 | 167,10 | 25 |
16 gen 2024 | 168,32 | 168,52 | 168,04 | 168,92 | 168,92 | 261 |
15 gen 2024 | 169,42 | 169,42 | 169,42 | 169,42 | 169,42 | 4 |
12 gen 2024 | 170,50 | 170,50 | 169,14 | 169,88 | 169,88 | 3 |
11 gen 2024 | 170,76 | 170,84 | 170,76 | 168,46 | 168,46 | 20 |
10 gen 2024 | 168,78 | 168,78 | 168,78 | 168,76 | 168,76 | 2 |
09 gen 2024 | 168,90 | 169,08 | 168,90 | 169,08 | 169,08 | 2 |
08 gen 2024 | 167,54 | 167,68 | 167,42 | 169,06 | 169,06 | 82 |
05 gen 2024 | 166,54 | 166,54 | 166,54 | 167,78 | 167,78 | 4 |
04 gen 2024 | 168,92 | 168,92 | 168,70 | 168,52 | 168,52 | 80 |
03 gen 2024 | 168,04 | 168,04 | 168,04 | 168,30 | 168,30 | 79 |
02 gen 2024 | 173,50 | 173,50 | 170,48 | 171,56 | 171,56 | 69 |
29 dic 2023 | 173,16 | 173,16 | 173,16 | 173,16 | 173,16 | - |
28 dic 2023 | 173,16 | 173,16 | 173,16 | 173,16 | 173,16 | - |
27 dic 2023 | 173,88 | 173,88 | 173,78 | 173,16 | 173,16 | 46 |
22 dic 2023 | 172,74 | 172,74 | 172,74 | 172,86 | 172,86 | 17 |
21 dic 2023 | 172,40 | 173,30 | 172,40 | 173,16 | 173,16 | 119 |
20 dic 2023 | 173,74 | 173,86 | 173,06 | 173,82 | 173,82 | 139 |
19 dic 2023 | 174,00 | 174,00 | 174,00 | 174,12 | 174,12 | 120 |
18 dic 2023 | 174,06 | 174,28 | 173,66 | 173,34 | 173,34 | 168 |
15 dic 2023 | 175,40 | 175,48 | 174,94 | 175,14 | 175,14 | 119 |
14 dic 2023 | 176,56 | 176,56 | 174,16 | 174,36 | 174,36 | 532 |
13 dic 2023 | 174,46 | 174,46 | 173,98 | 173,64 | 173,64 | 7 |
12 dic 2023 | 175,34 | 175,34 | 175,34 | 175,34 | 175,34 | - |
12 dic 2023 | 1.91 Dividendo |
11 dic 2023 | 175,10 | 175,10 | 174,86 | 175,34 | 173,43 | 12 |
08 dic 2023 | 174,30 | 175,06 | 174,30 | 175,06 | 173,15 | 23 |
07 dic 2023 | 172,44 | 172,68 | 172,28 | 172,82 | 170,94 | 130 |
06 dic 2023 | 172,24 | 173,82 | 172,24 | 173,56 | 171,67 | 24 |
05 dic 2023 | 171,60 | 171,94 | 171,60 | 172,22 | 170,34 | 75 |
04 dic 2023 | 171,46 | 171,46 | 171,10 | 171,24 | 169,37 | 8 |
01 dic 2023 | 170,62 | 171,44 | 169,98 | 171,44 | 169,57 | 106 |
30 nov 2023 | 169,42 | 169,60 | 169,42 | 169,82 | 167,97 | 2 |
*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...