Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 189,30 | 192,60 | 188,80 | 192,45 | 192,45 | - |
09 mag 2024 | 186,40 | 186,60 | 183,65 | 186,50 | 186,50 | - |
08 mag 2024 | 186,05 | 186,15 | 184,80 | 186,15 | 186,15 | - |
07 mag 2024 | 186,20 | 186,85 | 185,50 | 185,50 | 185,50 | - |
06 mag 2024 | 183,80 | 185,35 | 183,75 | 185,35 | 185,35 | - |
03 mag 2024 | 184,85 | 185,35 | 184,35 | 184,45 | 184,45 | - |
02 mag 2024 | 184,95 | 185,55 | 184,40 | 184,55 | 184,55 | - |
30 apr 2024 | 188,70 | 188,70 | 186,15 | 186,45 | 186,45 | - |
29 apr 2024 | 188,90 | 190,30 | 187,95 | 188,30 | 188,30 | - |
26 apr 2024 | 191,15 | 191,60 | 189,65 | 189,65 | 189,65 | - |
25 apr 2024 | 190,35 | 190,75 | 189,70 | 190,75 | 190,75 | - |
24 apr 2024 | 184,70 | 196,35 | 184,65 | 192,20 | 192,20 | - |
23 apr 2024 | 183,20 | 184,45 | 182,85 | 184,00 | 184,00 | - |
22 apr 2024 | 183,05 | 184,30 | 182,80 | 184,30 | 184,30 | - |
19 apr 2024 | 186,15 | 187,20 | 182,75 | 182,75 | 182,75 | - |
18 apr 2024 | 188,25 | 189,55 | 186,65 | 186,65 | 186,65 | - |
17 apr 2024 | 190,95 | 191,00 | 187,65 | 188,35 | 188,35 | - |
16 apr 2024 | 192,25 | 193,65 | 190,80 | 190,80 | 190,80 | - |
15 apr 2024 | 193,20 | 196,75 | 192,85 | 193,05 | 193,05 | - |
12 apr 2024 | 197,00 | 198,15 | 192,45 | 193,55 | 193,55 | - |
11 apr 2024 | 195,15 | 197,00 | 194,20 | 197,00 | 197,00 | - |
10 apr 2024 | 193,60 | 194,85 | 193,35 | 194,60 | 194,60 | - |
09 apr 2024 | 194,95 | 195,40 | 192,75 | 193,20 | 193,20 | - |
08 apr 2024 | 195,25 | 195,75 | 194,90 | 195,05 | 195,05 | - |
05 apr 2024 | 193,30 | 195,65 | 192,90 | 194,85 | 194,85 | - |
04 apr 2024 | 196,15 | 197,35 | 194,95 | 194,95 | 194,95 | - |
03 apr 2024 | 194,85 | 196,70 | 194,85 | 196,40 | 196,40 | - |
02 apr 2024 | 198,15 | 198,30 | 195,40 | 195,45 | 195,45 | - |
28 mar 2024 | 198,05 | 199,20 | 197,50 | 198,15 | 198,15 | - |
27 mar 2024 | 197,15 | 197,50 | 196,70 | 196,80 | 196,80 | - |
26 mar 2024 | 196,00 | 196,95 | 195,05 | 196,95 | 196,95 | - |
25 mar 2024 | 195,15 | 195,55 | 193,55 | 194,40 | 194,40 | - |
22 mar 2024 | 194,20 | 195,70 | 194,10 | 195,55 | 195,55 | - |
21 mar 2024 | 193,10 | 194,85 | 193,10 | 193,80 | 193,80 | - |
20 mar 2024 | 191,45 | 193,90 | 191,45 | 193,15 | 193,15 | - |
19 mar 2024 | 189,95 | 191,30 | 189,95 | 190,85 | 190,85 | - |
18 mar 2024 | 187,90 | 190,90 | 187,70 | 190,90 | 190,90 | - |
15 mar 2024 | 190,15 | 190,40 | 187,50 | 187,50 | 187,50 | - |
14 mar 2024 | 191,25 | 191,80 | 189,95 | 189,95 | 189,95 | - |
13 mar 2024 | 189,55 | 190,75 | 189,30 | 190,35 | 190,35 | - |
12 mar 2024 | 187,25 | 190,20 | 186,75 | 189,80 | 189,80 | - |
11 mar 2024 | 187,90 | 187,90 | 186,20 | 187,05 | 187,05 | - |
08 mar 2024 | 187,30 | 188,45 | 186,35 | 188,05 | 188,05 | - |
07 mar 2024 | 186,50 | 187,85 | 186,15 | 186,75 | 186,75 | - |
06 mar 2024 | 187,90 | 189,25 | 186,95 | 186,95 | 186,95 | - |
05 mar 2024 | 186,20 | 187,30 | 185,70 | 186,95 | 186,95 | - |
04 mar 2024 | 188,65 | 188,70 | 186,20 | 186,20 | 186,20 | - |
01 mar 2024 | 189,45 | 189,45 | 187,80 | 189,30 | 189,30 | - |
29 feb 2024 | 188,20 | 189,65 | 187,45 | 189,65 | 189,65 | - |
28 feb 2024 | 188,05 | 189,50 | 187,75 | 188,10 | 188,10 | - |
27 feb 2024 | 187,05 | 188,00 | 186,95 | 187,70 | 187,70 | - |
26 feb 2024 | 188,85 | 188,85 | 186,80 | 187,40 | 187,40 | - |
23 feb 2024 | 187,30 | 188,75 | 187,10 | 188,75 | 188,75 | - |
22 feb 2024 | 184,10 | 188,30 | 183,65 | 187,30 | 187,30 | - |
22 feb 2024 | 0.15 Dividendo |
21 feb 2024 | 182,30 | 183,90 | 181,90 | 183,70 | 183,55 | - |
20 feb 2024 | 183,45 | 183,60 | 181,90 | 182,40 | 182,25 | - |
19 feb 2024 | 183,30 | 184,20 | 183,30 | 184,00 | 183,85 | - |
16 feb 2024 | 182,25 | 183,45 | 181,90 | 183,45 | 183,30 | - |
15 feb 2024 | 179,35 | 181,90 | 179,25 | 181,90 | 181,75 | - |
14 feb 2024 | 177,50 | 179,20 | 177,50 | 179,20 | 179,05 | - |
13 feb 2024 | 179,70 | 179,70 | 175,00 | 176,50 | 176,36 | - |
12 feb 2024 | 178,05 | 179,70 | 178,05 | 179,70 | 179,55 | - |
09 feb 2024 | 180,55 | 181,25 | 178,15 | 178,15 | 178,00 | - |
08 feb 2024 | 181,90 | 182,85 | 178,75 | 179,60 | 179,45 | - |
07 feb 2024 | 181,15 | 183,75 | 177,25 | 182,10 | 181,95 | - |
06 feb 2024 | 180,20 | 180,80 | 179,40 | 180,80 | 180,65 | - |
05 feb 2024 | 181,10 | 181,10 | 179,60 | 180,25 | 180,10 | - |
02 feb 2024 | 178,65 | 181,45 | 178,30 | 180,80 | 180,65 | - |
01 feb 2024 | 177,10 | 177,90 | 175,65 | 177,90 | 177,75 | - |
31 gen 2024 | 179,45 | 179,65 | 177,20 | 177,20 | 177,06 | - |
30 gen 2024 | 178,45 | 179,85 | 178,00 | 179,50 | 179,35 | - |
29 gen 2024 | 177,70 | 178,30 | 176,90 | 177,90 | 177,75 | - |
26 gen 2024 | 176,50 | 177,70 | 176,00 | 177,70 | 177,55 | - |
25 gen 2024 | 172,80 | 177,05 | 172,30 | 177,05 | 176,91 | - |
24 gen 2024 | 172,70 | 173,15 | 171,90 | 172,55 | 172,41 | - |
23 gen 2024 | 172,70 | 174,20 | 172,70 | 172,70 | 172,56 | - |
22 gen 2024 | 172,00 | 173,60 | 172,00 | 173,20 | 173,06 | - |
19 gen 2024 | 170,65 | 172,00 | 170,60 | 172,00 | 171,86 | - |
18 gen 2024 | 168,35 | 170,80 | 168,30 | 170,80 | 170,66 | - |
17 gen 2024 | 167,45 | 169,05 | 167,05 | 168,55 | 168,41 | - |
16 gen 2024 | 165,60 | 167,95 | 165,40 | 167,15 | 167,01 | - |
15 gen 2024 | 166,30 | 166,35 | 164,70 | 164,75 | 164,62 | - |
12 gen 2024 | 165,95 | 166,40 | 165,35 | 166,40 | 166,26 | - |
11 gen 2024 | 166,50 | 167,05 | 166,20 | 166,35 | 166,21 | - |
10 gen 2024 | 166,15 | 166,85 | 165,85 | 166,45 | 166,31 | - |
09 gen 2024 | 166,20 | 166,25 | 165,05 | 165,65 | 165,51 | - |
08 gen 2024 | 164,60 | 166,40 | 163,85 | 166,40 | 166,26 | - |
05 gen 2024 | 163,55 | 165,50 | 163,40 | 165,25 | 165,12 | - |
04 gen 2024 | 163,95 | 164,70 | 163,40 | 163,90 | 163,77 | - |
03 gen 2024 | 164,30 | 164,65 | 163,60 | 164,15 | 164,02 | - |
02 gen 2024 | 165,20 | 167,05 | 164,00 | 164,10 | 163,97 | - |
29 dic 2023 | 164,30 | 164,55 | 164,10 | 164,10 | 163,97 | - |
28 dic 2023 | 161,95 | 164,50 | 161,95 | 164,50 | 164,37 | 8 |
27 dic 2023 | 164,20 | 164,20 | 162,60 | 163,00 | 162,87 | - |
22 dic 2023 | 164,75 | 165,20 | 164,10 | 164,70 | 164,57 | - |
21 dic 2023 | 162,85 | 164,80 | 162,40 | 164,80 | 164,67 | - |
20 dic 2023 | 164,10 | 164,10 | 162,35 | 162,35 | 162,22 | - |
19 dic 2023 | 163,40 | 164,35 | 162,85 | 163,45 | 163,32 | - |
18 dic 2023 | 162,55 | 163,20 | 162,05 | 163,20 | 163,07 | - |
*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...