Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 162,42 | 162,42 | 161,26 | 161,26 | 161,26 | - |
04 lug 2024 | 163,30 | 163,30 | 162,58 | 162,58 | 162,58 | 10 |
03 lug 2024 | 164,90 | 164,94 | 163,14 | 163,14 | 163,14 | 63 |
02 lug 2024 | 163,76 | 164,60 | 163,76 | 164,60 | 164,60 | - |
01 lug 2024 | 161,26 | 163,34 | 160,62 | 163,34 | 163,34 | 98 |
28 giu 2024 | 160,06 | 160,78 | 159,66 | 160,78 | 160,78 | 1 |
27 giu 2024 | 161,04 | 161,04 | 160,86 | 160,86 | 160,86 | - |
26 giu 2024 | 162,06 | 162,06 | 160,54 | 160,54 | 160,54 | 15 |
25 giu 2024 | 163,18 | 163,96 | 162,20 | 162,20 | 162,20 | 100 |
24 giu 2024 | 161,00 | 165,06 | 161,00 | 165,06 | 165,06 | - |
21 giu 2024 | 162,40 | 163,00 | 161,28 | 161,28 | 161,28 | 70 |
20 giu 2024 | 159,04 | 162,10 | 159,04 | 160,84 | 160,84 | 170 |
19 giu 2024 | 159,36 | 159,36 | 159,14 | 159,14 | 159,14 | - |
18 giu 2024 | 158,06 | 158,10 | 157,18 | 157,18 | 157,18 | 2 |
17 giu 2024 | 158,18 | 158,18 | 157,40 | 157,50 | 157,50 | 58 |
14 giu 2024 | 157,58 | 157,76 | 157,58 | 157,76 | 157,76 | - |
13 giu 2024 | 156,90 | 157,28 | 156,90 | 157,28 | 157,28 | - |
12 giu 2024 | 158,32 | 158,32 | 156,38 | 156,38 | 156,38 | 58 |
11 giu 2024 | 158,28 | 158,28 | 156,60 | 156,60 | 156,60 | 3 |
10 giu 2024 | 158,10 | 158,36 | 158,10 | 158,36 | 158,36 | - |
07 giu 2024 | 154,30 | 157,36 | 154,30 | 157,36 | 157,36 | 24 |
06 giu 2024 | 153,90 | 154,36 | 153,76 | 154,36 | 154,36 | 1 |
05 giu 2024 | 152,80 | 153,04 | 152,80 | 153,04 | 153,04 | - |
04 giu 2024 | 151,78 | 152,08 | 151,78 | 152,08 | 152,08 | - |
03 giu 2024 | 153,88 | 153,98 | 151,10 | 151,10 | 151,10 | 50 |
31 mag 2024 | 153,06 | 153,06 | 151,38 | 151,38 | 151,38 | - |
30 mag 2024 | 153,74 | 153,74 | 151,64 | 151,64 | 151,64 | 30 |
29 mag 2024 | 155,76 | 155,88 | 155,76 | 155,86 | 155,86 | 1 |
28 mag 2024 | 157,80 | 157,80 | 157,32 | 157,32 | 157,32 | 50 |
27 mag 2024 | 157,90 | 158,64 | 157,30 | 157,52 | 157,52 | 11 |
24 mag 2024 | 158,06 | 158,12 | 157,18 | 157,18 | 157,18 | 1 |
23 mag 2024 | 161,36 | 161,48 | 159,38 | 159,38 | 159,38 | 17 |
22 mag 2024 | 159,76 | 160,38 | 159,76 | 160,38 | 160,38 | 102 |
21 mag 2024 | 156,84 | 160,42 | 156,84 | 160,42 | 160,42 | 65 |
20 mag 2024 | 155,56 | 156,32 | 155,48 | 156,32 | 156,32 | 21 |
17 mag 2024 | 155,22 | 155,86 | 154,62 | 154,62 | 154,62 | 85 |
16 mag 2024 | 155,08 | 155,84 | 155,08 | 155,84 | 155,84 | - |
15 mag 2024 | 154,62 | 154,62 | 154,58 | 154,58 | 154,58 | - |
14 mag 2024 | 155,06 | 155,06 | 154,32 | 154,32 | 154,32 | 5 |
13 mag 2024 | 155,06 | 155,22 | 154,88 | 155,08 | 155,08 | 89 |
10 mag 2024 | 154,34 | 155,12 | 154,34 | 154,72 | 154,72 | 38 |
09 mag 2024 | 157,00 | 157,00 | 154,70 | 154,70 | 154,70 | - |
09 mag 2024 | 1.67 Dividendo |
08 mag 2024 | 157,64 | 157,64 | 157,64 | 157,64 | 155,97 | - |
07 mag 2024 | 156,56 | 156,56 | 156,16 | 156,16 | 154,51 | - |
06 mag 2024 | 154,34 | 155,22 | 154,34 | 155,22 | 153,58 | 32 |
03 mag 2024 | 152,90 | 154,00 | 152,90 | 153,94 | 152,31 | 27 |
02 mag 2024 | 153,46 | 154,32 | 152,96 | 153,02 | 151,40 | 124 |
30 apr 2024 | 156,30 | 156,46 | 154,64 | 154,64 | 153,00 | 29 |
29 apr 2024 | 156,30 | 156,30 | 155,74 | 155,74 | 154,09 | 15 |
26 apr 2024 | 158,04 | 158,04 | 156,62 | 156,62 | 154,96 | 235 |
25 apr 2024 | 156,52 | 156,52 | 156,52 | 156,52 | 154,86 | - |
24 apr 2024 | 171,82 | 171,82 | 171,54 | 171,64 | 169,82 | 58 |
23 apr 2024 | 171,16 | 172,14 | 171,02 | 172,14 | 170,32 | 50 |
22 apr 2024 | 170,78 | 171,12 | 169,86 | 169,86 | 168,06 | 37 |
19 apr 2024 | 169,76 | 170,76 | 169,76 | 170,76 | 168,95 | - |
18 apr 2024 | 171,80 | 171,80 | 170,90 | 171,56 | 169,74 | 101 |
17 apr 2024 | 172,80 | 172,80 | 172,34 | 172,34 | 170,51 | 58 |
16 apr 2024 | 170,52 | 173,06 | 170,18 | 173,06 | 171,23 | 68 |
15 apr 2024 | 171,40 | 173,84 | 171,40 | 171,94 | 170,12 | 152 |
12 apr 2024 | 173,98 | 174,10 | 173,74 | 173,74 | 171,90 | 7 |
11 apr 2024 | 173,06 | 173,06 | 172,16 | 173,00 | 171,17 | 109 |
10 apr 2024 | 174,52 | 174,52 | 173,70 | 173,70 | 171,86 | - |
09 apr 2024 | 174,90 | 174,90 | 173,06 | 173,06 | 171,23 | 47 |
08 apr 2024 | 174,38 | 175,10 | 173,90 | 174,66 | 172,81 | 56 |
05 apr 2024 | 173,50 | 175,10 | 173,50 | 175,10 | 173,25 | - |
04 apr 2024 | 176,34 | 176,56 | 176,34 | 176,56 | 174,69 | - |
03 apr 2024 | 175,48 | 176,16 | 174,92 | 176,16 | 174,29 | 42 |
02 apr 2024 | 176,72 | 177,12 | 175,26 | 175,26 | 173,40 | 24 |
28 mar 2024 | 176,60 | 176,60 | 176,60 | 176,60 | 174,73 | - |
27 mar 2024 | 175,00 | 175,00 | 174,00 | 174,45 | 172,60 | 46 |
26 mar 2024 | 174,00 | 175,15 | 173,95 | 175,15 | 173,29 | 104 |
25 mar 2024 | 176,20 | 176,20 | 175,05 | 175,05 | 173,20 | - |
22 mar 2024 | 177,15 | 177,60 | 177,15 | 177,60 | 175,72 | - |
21 mar 2024 | 178,25 | 178,25 | 177,40 | 177,40 | 175,52 | - |
20 mar 2024 | 177,85 | 177,85 | 177,40 | 177,40 | 175,52 | - |
19 mar 2024 | 176,05 | 178,00 | 176,05 | 178,00 | 176,11 | - |
18 mar 2024 | 175,75 | 176,45 | 175,05 | 176,45 | 174,58 | 136 |
15 mar 2024 | 177,95 | 177,95 | 176,10 | 176,10 | 174,23 | - |
14 mar 2024 | 179,95 | 180,35 | 178,70 | 178,70 | 176,81 | 50 |
13 mar 2024 | 182,05 | 182,05 | 179,50 | 179,50 | 177,60 | - |
12 mar 2024 | 176,75 | 181,20 | 176,75 | 181,20 | 179,28 | - |
11 mar 2024 | 178,65 | 178,65 | 176,40 | 176,40 | 174,53 | - |
08 mar 2024 | 179,60 | 179,60 | 179,15 | 179,55 | 177,65 | 85 |
07 mar 2024 | 179,95 | 179,95 | 179,60 | 179,60 | 177,70 | - |
06 mar 2024 | 177,45 | 180,55 | 176,95 | 180,55 | 178,64 | 21 |
05 mar 2024 | 177,40 | 177,80 | 176,80 | 177,80 | 175,92 | 67 |
04 mar 2024 | 173,25 | 177,80 | 173,25 | 177,80 | 175,92 | 24 |
01 mar 2024 | 171,75 | 172,50 | 171,75 | 172,50 | 170,67 | - |
29 feb 2024 | 171,50 | 171,90 | 171,50 | 171,90 | 170,08 | - |
28 feb 2024 | 170,75 | 171,25 | 169,85 | 169,85 | 168,05 | 72 |
27 feb 2024 | 169,65 | 170,30 | 168,85 | 168,85 | 167,06 | 44 |
26 feb 2024 | 171,20 | 171,80 | 170,35 | 170,35 | 168,55 | 50 |
23 feb 2024 | 170,15 | 171,40 | 169,60 | 171,40 | 169,58 | 68 |
22 feb 2024 | 166,65 | 168,90 | 166,65 | 168,90 | 167,11 | - |
21 feb 2024 | 169,45 | 169,45 | 167,65 | 167,65 | 165,87 | - |
20 feb 2024 | 174,10 | 174,70 | 171,35 | 171,35 | 169,53 | 136 |
19 feb 2024 | 174,25 | 174,25 | 173,35 | 173,35 | 171,51 | 15 |
16 feb 2024 | 173,20 | 174,35 | 173,20 | 174,35 | 172,50 | - |
15 feb 2024 | 171,05 | 171,60 | 171,05 | 171,60 | 169,78 | - |
*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...