Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 171,54 | 171,54 | 171,54 | 171,54 | 171,54 | 5 |
02 lug 2024 | 169,38 | 169,98 | 169,38 | 169,98 | 169,98 | 5 |
01 lug 2024 | 170,48 | 171,12 | 170,48 | 171,12 | 171,12 | 5 |
28 giu 2024 | 171,40 | 171,40 | 171,40 | 171,40 | 171,40 | - |
27 giu 2024 | 170,66 | 170,66 | 170,66 | 170,66 | 170,66 | - |
26 giu 2024 | 173,26 | 174,00 | 173,26 | 174,00 | 174,00 | 13 |
25 giu 2024 | 174,14 | 175,34 | 174,14 | 175,16 | 175,16 | 188 |
24 giu 2024 | 169,92 | 170,52 | 169,92 | 170,52 | 170,52 | 7 |
21 giu 2024 | 169,34 | 169,42 | 169,34 | 169,42 | 169,42 | 52 |
20 giu 2024 | 169,88 | 169,88 | 169,80 | 169,80 | 169,80 | 2 |
19 giu 2024 | 169,72 | 169,72 | 169,72 | 169,72 | 169,72 | - |
18 giu 2024 | 170,52 | 171,58 | 169,22 | 169,22 | 169,22 | 59 |
17 giu 2024 | 174,44 | 174,44 | 170,72 | 170,96 | 170,96 | 89 |
14 giu 2024 | 172,52 | 172,52 | 172,42 | 172,42 | 172,42 | 57 |
13 giu 2024 | 172,66 | 172,66 | 172,66 | 172,66 | 172,66 | - |
12 giu 2024 | 177,12 | 177,12 | 175,68 | 175,68 | 175,68 | 30 |
11 giu 2024 | 177,02 | 177,02 | 177,02 | 177,02 | 177,02 | - |
10 giu 2024 | 181,80 | 182,64 | 181,80 | 182,64 | 182,64 | 14 |
07 giu 2024 | 180,90 | 183,48 | 180,90 | 183,48 | 183,48 | 8 |
06 giu 2024 | 181,84 | 182,00 | 181,84 | 182,00 | 182,00 | 500 |
05 giu 2024 | 183,90 | 183,90 | 181,74 | 181,74 | 181,74 | 10 |
04 giu 2024 | 179,64 | 180,50 | 179,64 | 180,50 | 180,50 | 83 |
03 giu 2024 | 182,32 | 182,32 | 182,32 | 182,32 | 182,32 | - |
31 mag 2024 | 178,60 | 178,60 | 178,60 | 178,60 | 178,60 | - |
30 mag 2024 | 177,62 | 179,64 | 177,62 | 179,64 | 179,64 | 370 |
29 mag 2024 | 181,30 | 181,30 | 180,26 | 180,26 | 180,26 | 10 |
28 mag 2024 | 180,12 | 181,68 | 180,12 | 181,68 | 181,68 | 95 |
27 mag 2024 | 181,40 | 181,94 | 181,40 | 181,94 | 181,94 | 10 |
24 mag 2024 | 185,56 | 185,56 | 185,56 | 185,56 | 185,56 | - |
23 mag 2024 | 189,88 | 190,06 | 189,88 | 190,06 | 190,06 | 25 |
22 mag 2024 | 190,56 | 190,56 | 190,56 | 190,56 | 190,56 | - |
21 mag 2024 | 191,44 | 191,44 | 191,44 | 191,44 | 191,44 | - |
20 mag 2024 | 190,02 | 190,02 | 190,02 | 190,02 | 190,02 | - |
17 mag 2024 | 191,16 | 192,48 | 191,16 | 192,48 | 192,48 | 80 |
16 mag 2024 | 187,24 | 187,24 | 187,24 | 187,24 | 187,24 | - |
16 mag 2024 | 1.37 Dividendo |
15 mag 2024 | 192,58 | 192,58 | 190,80 | 190,80 | 189,43 | 13 |
14 mag 2024 | 193,78 | 193,78 | 193,72 | 193,72 | 192,33 | 10 |
13 mag 2024 | 189,84 | 193,48 | 189,84 | 193,48 | 192,09 | 18 |
10 mag 2024 | 185,42 | 190,02 | 185,42 | 190,02 | 188,66 | 5 |
09 mag 2024 | 185,56 | 185,56 | 185,56 | 185,56 | 184,23 | - |
08 mag 2024 | 184,02 | 185,76 | 183,94 | 185,76 | 184,43 | 8 |
07 mag 2024 | 182,12 | 184,62 | 182,12 | 184,62 | 183,29 | 22 |
06 mag 2024 | 184,44 | 184,52 | 184,44 | 184,52 | 183,20 | 66 |
03 mag 2024 | 183,14 | 185,00 | 179,70 | 179,70 | 178,41 | 91 |
02 mag 2024 | 181,64 | 181,64 | 181,64 | 181,64 | 180,34 | 5 |
30 apr 2024 | 179,42 | 180,40 | 179,42 | 180,40 | 179,10 | 7 |
29 apr 2024 | 173,44 | 173,44 | 173,44 | 173,44 | 172,19 | - |
26 apr 2024 | 174,32 | 175,28 | 174,32 | 175,28 | 174,02 | 11 |
25 apr 2024 | 175,02 | 175,02 | 175,02 | 175,02 | 173,76 | - |
24 apr 2024 | 174,62 | 174,62 | 174,62 | 174,62 | 173,37 | - |
23 apr 2024 | 174,58 | 174,58 | 174,58 | 174,58 | 173,33 | - |
22 apr 2024 | 173,10 | 175,00 | 173,10 | 174,10 | 172,85 | 30 |
19 apr 2024 | 172,06 | 173,80 | 172,00 | 173,80 | 172,55 | 40 |
18 apr 2024 | 170,78 | 170,78 | 170,78 | 170,78 | 169,55 | - |
17 apr 2024 | 172,28 | 172,28 | 172,28 | 172,28 | 171,04 | - |
16 apr 2024 | 171,36 | 171,36 | 171,36 | 171,36 | 170,13 | - |
15 apr 2024 | 174,20 | 174,62 | 174,20 | 174,62 | 173,37 | 21 |
12 apr 2024 | 176,66 | 177,60 | 174,22 | 174,40 | 173,15 | 184 |
11 apr 2024 | 178,36 | 178,36 | 178,36 | 178,36 | 177,08 | - |
10 apr 2024 | 178,86 | 179,56 | 177,96 | 178,68 | 177,40 | 103 |
09 apr 2024 | 178,38 | 178,38 | 176,72 | 177,42 | 176,15 | 74 |
08 apr 2024 | 178,24 | 178,24 | 178,24 | 178,24 | 176,96 | 5 |
05 apr 2024 | 180,70 | 180,70 | 180,70 | 180,70 | 179,40 | - |
04 apr 2024 | 179,20 | 180,28 | 179,20 | 180,02 | 178,73 | 65 |
03 apr 2024 | 185,60 | 187,10 | 185,60 | 187,10 | 185,76 | 2 |
02 apr 2024 | 184,32 | 184,96 | 184,32 | 184,96 | 183,63 | 170 |
28 mar 2024 | 178,60 | 180,70 | 178,60 | 180,35 | 179,06 | 28 |
27 mar 2024 | 175,90 | 177,15 | 175,90 | 177,15 | 175,88 | 5 |
26 mar 2024 | 176,85 | 178,80 | 175,50 | 177,15 | 175,88 | 136 |
25 mar 2024 | 182,55 | 183,80 | 182,55 | 183,80 | 182,48 | 50 |
22 mar 2024 | 183,60 | 183,90 | 183,60 | 183,90 | 182,58 | 20 |
21 mar 2024 | 180,70 | 183,90 | 180,70 | 183,90 | 182,58 | 227 |
20 mar 2024 | 185,70 | 187,10 | 180,45 | 180,45 | 179,15 | 97 |
19 mar 2024 | 180,95 | 180,95 | 180,95 | 180,95 | 179,65 | - |
18 mar 2024 | 179,15 | 182,75 | 179,15 | 181,20 | 179,90 | 56 |
15 mar 2024 | 178,90 | 178,90 | 178,90 | 178,90 | 177,62 | - |
14 mar 2024 | 178,75 | 178,90 | 178,75 | 178,90 | 177,62 | 6 |
13 mar 2024 | 178,75 | 180,60 | 178,75 | 180,60 | 179,30 | 20 |
12 mar 2024 | 181,65 | 181,75 | 181,30 | 181,30 | 180,00 | 54 |
11 mar 2024 | 179,25 | 181,95 | 177,85 | 181,95 | 180,64 | 220 |
08 mar 2024 | 175,05 | 178,10 | 175,05 | 178,10 | 176,82 | 24 |
07 mar 2024 | 176,00 | 176,15 | 176,00 | 176,15 | 174,89 | 40 |
06 mar 2024 | 171,90 | 176,65 | 171,90 | 176,65 | 175,38 | 46 |
05 mar 2024 | 169,20 | 171,65 | 169,20 | 171,65 | 170,42 | 450 |
04 mar 2024 | 173,15 | 173,35 | 167,10 | 167,10 | 165,90 | 105 |
01 mar 2024 | 173,35 | 173,35 | 172,40 | 172,50 | 171,26 | 51 |
29 feb 2024 | 171,05 | 171,05 | 171,00 | 171,00 | 169,77 | 6 |
28 feb 2024 | 172,55 | 174,35 | 172,55 | 174,35 | 173,10 | 46 |
27 feb 2024 | 172,80 | 172,80 | 172,80 | 172,80 | 171,56 | - |
26 feb 2024 | 178,05 | 179,15 | 178,05 | 179,15 | 177,86 | 23 |
23 feb 2024 | 178,15 | 179,20 | 178,15 | 179,20 | 177,91 | 15 |
22 feb 2024 | 177,40 | 177,40 | 177,30 | 177,30 | 176,03 | 28 |
21 feb 2024 | 178,15 | 178,15 | 178,15 | 178,15 | 176,87 | - |
20 feb 2024 | 176,40 | 179,80 | 176,40 | 179,80 | 178,51 | 1.239 |
19 feb 2024 | 176,85 | 177,05 | 176,85 | 177,05 | 175,78 | 50 |
16 feb 2024 | 177,95 | 179,20 | 177,95 | 179,20 | 177,91 | 40 |
16 feb 2024 | 1.37 Dividendo |
15 feb 2024 | 177,80 | 180,70 | 177,80 | 180,70 | 178,04 | 65 |
14 feb 2024 | 181,05 | 181,05 | 178,70 | 178,70 | 176,07 | 102 |
*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...