Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 163,02 | 163,02 | 163,02 | 163,02 | 163,02 | - |
24 giu 2024 | 161,04 | 161,04 | 161,04 | 161,04 | 161,04 | - |
21 giu 2024 | 162,04 | 162,04 | 162,04 | 162,04 | 162,04 | - |
20 giu 2024 | 159,34 | 159,34 | 159,34 | 159,34 | 159,34 | - |
19 giu 2024 | 158,88 | 158,88 | 158,88 | 158,88 | 158,88 | - |
18 giu 2024 | 158,04 | 158,04 | 158,04 | 158,04 | 158,04 | - |
17 giu 2024 | 157,80 | 157,80 | 157,62 | 157,62 | 157,62 | 3 |
14 giu 2024 | 156,86 | 156,86 | 156,86 | 156,86 | 156,86 | - |
13 giu 2024 | 156,12 | 156,12 | 156,12 | 156,12 | 156,12 | - |
12 giu 2024 | 157,48 | 157,48 | 157,48 | 157,48 | 157,48 | - |
11 giu 2024 | 158,14 | 158,14 | 158,14 | 158,14 | 158,14 | - |
10 giu 2024 | 158,04 | 158,04 | 158,04 | 158,04 | 158,04 | - |
07 giu 2024 | 154,48 | 154,48 | 154,48 | 154,48 | 154,48 | - |
06 giu 2024 | 153,62 | 153,62 | 153,58 | 153,58 | 153,58 | 30 |
05 giu 2024 | 152,54 | 152,54 | 152,54 | 152,54 | 152,54 | - |
04 giu 2024 | 151,26 | 151,94 | 151,26 | 151,94 | 151,94 | 33 |
03 giu 2024 | 153,66 | 153,66 | 153,66 | 153,66 | 153,66 | - |
31 mag 2024 | 152,82 | 152,82 | 152,36 | 152,36 | 152,36 | 200 |
30 mag 2024 | 153,54 | 154,26 | 153,54 | 154,26 | 154,26 | 500 |
29 mag 2024 | 155,94 | 155,94 | 155,94 | 155,94 | 155,94 | - |
28 mag 2024 | 158,22 | 158,22 | 156,20 | 156,20 | 156,20 | 18 |
27 mag 2024 | 157,84 | 157,84 | 157,84 | 157,84 | 157,84 | - |
24 mag 2024 | 157,66 | 157,66 | 157,66 | 157,66 | 157,66 | - |
23 mag 2024 | 160,64 | 160,64 | 160,64 | 160,64 | 160,64 | - |
22 mag 2024 | 159,76 | 159,76 | 159,76 | 159,76 | 159,76 | - |
21 mag 2024 | 156,24 | 156,24 | 156,24 | 156,24 | 156,24 | - |
20 mag 2024 | 155,58 | 155,58 | 155,58 | 155,58 | 155,58 | 1 |
17 mag 2024 | 155,16 | 155,16 | 155,06 | 155,06 | 155,06 | 15 |
16 mag 2024 | 154,90 | 154,90 | 154,90 | 154,90 | 154,90 | - |
15 mag 2024 | 154,42 | 154,42 | 154,42 | 154,42 | 154,42 | - |
14 mag 2024 | 155,14 | 155,14 | 155,06 | 155,06 | 155,06 | 200 |
13 mag 2024 | 154,82 | 154,82 | 154,82 | 154,82 | 154,82 | - |
10 mag 2024 | 154,22 | 154,22 | 154,22 | 154,22 | 154,22 | - |
09 mag 2024 | 156,34 | 156,34 | 156,34 | 156,34 | 156,34 | - |
09 mag 2024 | 1.67 Dividendo |
08 mag 2024 | 156,56 | 156,56 | 156,56 | 156,56 | 154,89 | - |
07 mag 2024 | 156,54 | 156,54 | 156,54 | 156,54 | 154,87 | - |
06 mag 2024 | 154,16 | 154,82 | 154,16 | 154,38 | 152,73 | 65 |
03 mag 2024 | 153,50 | 153,50 | 153,50 | 153,50 | 151,86 | - |
02 mag 2024 | 153,44 | 153,44 | 153,44 | 153,44 | 151,80 | - |
30 apr 2024 | 156,04 | 156,04 | 156,04 | 156,04 | 154,38 | - |
29 apr 2024 | 156,50 | 156,50 | 156,50 | 156,50 | 154,83 | - |
26 apr 2024 | 158,02 | 158,02 | 158,02 | 158,02 | 156,33 | - |
25 apr 2024 | 156,34 | 156,34 | 156,30 | 156,30 | 154,63 | 14 |
24 apr 2024 | 171,50 | 171,50 | 171,50 | 171,50 | 169,67 | - |
23 apr 2024 | 170,52 | 172,12 | 170,52 | 172,12 | 170,28 | 35 |
22 apr 2024 | 170,54 | 170,54 | 170,54 | 170,54 | 168,72 | - |
19 apr 2024 | 169,54 | 169,54 | 169,54 | 169,54 | 167,73 | - |
18 apr 2024 | 171,52 | 171,52 | 171,52 | 171,52 | 169,69 | - |
17 apr 2024 | 173,02 | 173,02 | 172,62 | 172,62 | 170,78 | 30 |
16 apr 2024 | 170,52 | 170,86 | 170,52 | 170,86 | 169,04 | 131 |
15 apr 2024 | 171,02 | 174,88 | 171,02 | 174,88 | 173,01 | 40 |
12 apr 2024 | 173,50 | 173,50 | 173,50 | 173,50 | 171,65 | - |
11 apr 2024 | 172,88 | 172,88 | 172,88 | 172,88 | 171,04 | - |
10 apr 2024 | 174,22 | 174,22 | 174,00 | 174,00 | 172,14 | 55 |
09 apr 2024 | 174,62 | 174,62 | 174,62 | 174,62 | 172,76 | - |
08 apr 2024 | 173,90 | 175,12 | 173,90 | 175,12 | 173,25 | 68 |
05 apr 2024 | 173,52 | 173,52 | 173,52 | 173,52 | 171,67 | - |
04 apr 2024 | 176,16 | 176,16 | 176,16 | 176,16 | 174,28 | - |
03 apr 2024 | 175,02 | 175,02 | 175,02 | 175,02 | 173,15 | - |
02 apr 2024 | 176,48 | 176,48 | 176,48 | 176,48 | 174,60 | - |
28 mar 2024 | 176,25 | 176,25 | 176,25 | 176,25 | 174,37 | - |
27 mar 2024 | 174,40 | 174,40 | 173,95 | 173,95 | 172,09 | - |
26 mar 2024 | 173,75 | 174,90 | 173,75 | 174,90 | 173,03 | 77 |
25 mar 2024 | 176,10 | 176,10 | 176,10 | 176,10 | 174,22 | - |
22 mar 2024 | 177,05 | 177,70 | 177,05 | 177,70 | 175,80 | 52 |
21 mar 2024 | 177,75 | 177,75 | 177,75 | 177,75 | 175,85 | - |
20 mar 2024 | 178,00 | 178,00 | 178,00 | 178,00 | 176,10 | - |
19 mar 2024 | 176,15 | 176,15 | 176,05 | 176,05 | 174,17 | 35 |
18 mar 2024 | 175,45 | 176,00 | 175,45 | 176,00 | 174,12 | 56 |
15 mar 2024 | 177,35 | 178,10 | 175,80 | 175,80 | 173,92 | 72 |
14 mar 2024 | 179,60 | 180,75 | 179,60 | 180,75 | 178,82 | 20 |
13 mar 2024 | 180,90 | 181,10 | 180,90 | 181,10 | 179,17 | 20 |
12 mar 2024 | 175,45 | 175,45 | 175,45 | 175,45 | 173,58 | - |
11 mar 2024 | 178,80 | 178,80 | 178,80 | 178,80 | 176,89 | - |
08 mar 2024 | 179,30 | 179,30 | 179,30 | 179,30 | 177,39 | - |
07 mar 2024 | 179,95 | 179,95 | 179,95 | 179,95 | 178,03 | - |
06 mar 2024 | 176,55 | 176,55 | 176,55 | 176,55 | 174,67 | - |
05 mar 2024 | 177,65 | 177,65 | 177,65 | 177,65 | 175,76 | - |
04 mar 2024 | 173,35 | 177,00 | 173,35 | 177,00 | 175,11 | 56 |
01 mar 2024 | 171,05 | 171,05 | 171,05 | 171,05 | 169,23 | - |
29 feb 2024 | 170,70 | 170,70 | 170,70 | 170,70 | 168,88 | - |
28 feb 2024 | 170,45 | 170,80 | 170,45 | 170,80 | 168,98 | 10 |
27 feb 2024 | 169,55 | 169,60 | 169,55 | 169,60 | 167,79 | 20 |
26 feb 2024 | 171,20 | 171,20 | 171,20 | 171,20 | 169,37 | - |
23 feb 2024 | 169,20 | 170,75 | 169,20 | 170,75 | 168,93 | 30 |
22 feb 2024 | 166,60 | 166,60 | 166,60 | 166,60 | 164,82 | - |
21 feb 2024 | 169,30 | 169,55 | 169,30 | 169,55 | 167,74 | 70 |
20 feb 2024 | 173,15 | 173,15 | 173,15 | 173,15 | 171,30 | - |
19 feb 2024 | 173,90 | 173,90 | 173,90 | 173,90 | 172,05 | - |
16 feb 2024 | 173,35 | 173,35 | 173,35 | 173,35 | 171,50 | - |
15 feb 2024 | 171,15 | 171,95 | 171,15 | 171,95 | 170,12 | 75 |
14 feb 2024 | 171,35 | 171,35 | 171,35 | 171,35 | 169,52 | - |
13 feb 2024 | 172,50 | 172,50 | 171,80 | 171,80 | 169,97 | 40 |
12 feb 2024 | 173,00 | 173,15 | 171,35 | 171,35 | 169,52 | 595 |
09 feb 2024 | 170,75 | 171,10 | 170,75 | 171,10 | 169,27 | 60 |
08 feb 2024 | 169,15 | 169,15 | 169,15 | 169,15 | 167,35 | - |
08 feb 2024 | 1.66 Dividendo |
07 feb 2024 | 170,25 | 170,25 | 170,25 | 170,25 | 166,79 | - |
06 feb 2024 | 170,30 | 171,20 | 170,30 | 171,20 | 167,72 | 30 |
*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...