Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 167,51 | 167,51 | 167,51 | 167,51 | 167,51 | 106 |
02 mag 2024 | 169,18 | 169,18 | 169,18 | 169,18 | 169,18 | 5.900 |
01 mag 2024 | 169,20 | 169,22 | 169,18 | 169,18 | 169,18 | 31.200 |
30 apr 2024 | 165,09 | 165,09 | 165,09 | 165,09 | 165,09 | 15.100 |
29 apr 2024 | 164,48 | 164,48 | 164,48 | 164,48 | 164,48 | 200 |
26 apr 2024 | 164,03 | 164,42 | 164,03 | 164,42 | 164,42 | 500 |
25 apr 2024 | 161,23 | 161,23 | 161,23 | 161,23 | 161,23 | - |
24 apr 2024 | 161,23 | 161,23 | 161,23 | 161,23 | 161,23 | - |
23 apr 2024 | 161,23 | 161,23 | 161,23 | 161,23 | 161,23 | 1.500 |
22 apr 2024 | 161,23 | 161,23 | 161,23 | 161,23 | 161,23 | - |
19 apr 2024 | 161,23 | 161,23 | 161,23 | 161,23 | 161,23 | 100 |
18 apr 2024 | 160,11 | 160,11 | 160,11 | 160,11 | 160,11 | 300 |
17 apr 2024 | 160,11 | 160,11 | 160,11 | 160,11 | 160,11 | - |
16 apr 2024 | 160,11 | 160,11 | 160,11 | 160,11 | 160,11 | 200 |
15 apr 2024 | 158,72 | 158,72 | 158,72 | 158,72 | 158,72 | 100 |
12 apr 2024 | 159,36 | 159,36 | 158,72 | 158,72 | 158,72 | 700 |
11 apr 2024 | 160,06 | 160,06 | 160,06 | 160,06 | 160,06 | - |
10 apr 2024 | 160,06 | 160,06 | 160,06 | 160,06 | 160,06 | - |
09 apr 2024 | 160,06 | 160,06 | 160,06 | 160,06 | 160,06 | - |
08 apr 2024 | 160,06 | 160,06 | 160,06 | 160,06 | 160,06 | - |
05 apr 2024 | 160,06 | 160,06 | 160,06 | 160,06 | 160,06 | - |
04 apr 2024 | 160,06 | 160,06 | 160,06 | 160,06 | 160,06 | - |
03 apr 2024 | 160,06 | 160,06 | 160,06 | 160,06 | 160,06 | - |
02 apr 2024 | 160,06 | 160,06 | 160,06 | 160,06 | 160,06 | 100 |
01 apr 2024 | 161,54 | 161,54 | 161,54 | 161,54 | 161,54 | 100 |
28 mar 2024 | 162,12 | 162,12 | 162,12 | 162,12 | 162,12 | - |
27 mar 2024 | 162,12 | 162,12 | 162,12 | 162,12 | 162,12 | - |
26 mar 2024 | 162,12 | 162,12 | 162,12 | 162,12 | 162,12 | - |
25 mar 2024 | 162,12 | 162,12 | 162,12 | 162,12 | 162,12 | 1.900 |
22 mar 2024 | 161,64 | 161,64 | 161,62 | 161,62 | 161,62 | 200 |
21 mar 2024 | 165,29 | 165,29 | 165,29 | 165,29 | 165,29 | - |
20 mar 2024 | 165,32 | 165,32 | 165,29 | 165,29 | 165,29 | 200 |
19 mar 2024 | 165,92 | 165,92 | 165,92 | 165,92 | 165,92 | - |
18 mar 2024 | 165,92 | 165,92 | 165,92 | 165,92 | 165,92 | 400 |
15 mar 2024 | 167,90 | 167,90 | 167,90 | 167,90 | 167,90 | - |
14 mar 2024 | 167,90 | 167,90 | 167,90 | 167,90 | 167,90 | - |
14 mar 2024 | 0.898 Dividendo |
13 mar 2024 | 167,90 | 167,90 | 167,90 | 167,90 | 167,00 | 16.100 |
12 mar 2024 | 167,90 | 167,90 | 167,90 | 167,90 | 167,00 | - |
11 mar 2024 | 167,90 | 167,90 | 167,90 | 167,90 | 167,00 | - |
08 mar 2024 | 167,90 | 167,90 | 167,90 | 167,90 | 167,00 | - |
07 mar 2024 | 167,90 | 167,90 | 167,90 | 167,90 | 167,00 | - |
06 mar 2024 | 167,90 | 167,90 | 167,90 | 167,90 | 167,00 | 200 |
05 mar 2024 | 168,67 | 168,67 | 168,67 | 168,67 | 167,77 | - |
04 mar 2024 | 168,67 | 168,67 | 168,67 | 168,67 | 167,77 | - |
01 mar 2024 | 168,67 | 168,67 | 168,67 | 168,67 | 167,77 | - |
29 feb 2024 | 168,67 | 168,67 | 168,67 | 168,67 | 167,77 | 62.300 |
28 feb 2024 | 168,67 | 168,67 | 168,67 | 168,67 | 167,77 | 31.300 |
27 feb 2024 | 171,30 | 171,38 | 171,30 | 171,38 | 170,46 | 46.900 |
26 feb 2024 | 174,47 | 175,16 | 174,47 | 175,16 | 174,22 | 3.700 |
23 feb 2024 | 172,58 | 173,35 | 172,58 | 173,35 | 172,42 | 23.800 |
22 feb 2024 | 168,81 | 171,27 | 168,81 | 171,27 | 170,35 | 20.200 |
21 feb 2024 | 169,54 | 169,54 | 169,54 | 169,54 | 168,63 | 7.500 |
20 feb 2024 | 169,54 | 169,54 | 169,54 | 169,54 | 168,63 | 12.500 |
16 feb 2024 | 169,54 | 169,54 | 169,54 | 169,54 | 168,63 | - |
15 feb 2024 | 166,87 | 169,54 | 166,87 | 169,54 | 168,63 | 37.300 |
14 feb 2024 | 161,19 | 162,94 | 160,40 | 162,94 | 162,07 | 600 |
13 feb 2024 | 154,85 | 154,85 | 153,09 | 153,09 | 152,27 | 58.300 |
12 feb 2024 | 155,35 | 155,35 | 155,35 | 155,35 | 154,52 | 5.900 |
09 feb 2024 | 155,35 | 155,35 | 155,35 | 155,35 | 154,52 | 3.900 |
08 feb 2024 | 155,23 | 155,23 | 155,23 | 155,23 | 154,40 | 14.100 |
07 feb 2024 | 155,23 | 155,23 | 155,23 | 155,23 | 154,40 | 13.700 |
06 feb 2024 | 155,23 | 155,23 | 155,23 | 155,23 | 154,40 | 2.000 |
05 feb 2024 | 155,23 | 155,23 | 155,23 | 155,23 | 154,40 | 11.800 |
02 feb 2024 | 157,54 | 157,54 | 157,54 | 157,54 | 156,70 | - |
01 feb 2024 | 157,54 | 157,54 | 157,54 | 157,54 | 156,70 | 11.000 |
31 gen 2024 | 157,43 | 157,59 | 157,35 | 157,54 | 156,70 | 5.100 |
30 gen 2024 | 156,49 | 156,64 | 155,98 | 156,43 | 155,59 | 8.200 |
29 gen 2024 | 156,33 | 156,33 | 156,33 | 156,33 | 155,49 | 7.900 |
26 gen 2024 | 154,61 | 154,61 | 154,61 | 154,61 | 153,78 | 10.000 |
25 gen 2024 | 154,61 | 154,61 | 154,61 | 154,61 | 153,78 | 10.600 |
24 gen 2024 | 154,61 | 154,61 | 154,61 | 154,61 | 153,78 | 13.900 |
23 gen 2024 | 157,00 | 157,00 | 154,42 | 154,42 | 153,59 | 1.000 |
22 gen 2024 | 153,10 | 153,10 | 153,10 | 153,10 | 152,28 | 4.400 |
19 gen 2024 | 153,31 | 153,31 | 153,31 | 153,31 | 152,49 | 11.700 |
18 gen 2024 | 153,58 | 153,58 | 153,58 | 153,58 | 152,76 | 7.000 |
17 gen 2024 | 153,58 | 153,58 | 153,58 | 153,58 | 152,76 | 1.500 |
16 gen 2024 | 153,58 | 153,58 | 153,58 | 153,58 | 152,76 | 64.800 |
12 gen 2024 | 153,58 | 153,58 | 153,58 | 153,58 | 152,76 | 400 |
11 gen 2024 | 153,14 | 153,14 | 153,14 | 153,14 | 152,32 | 1.200 |
10 gen 2024 | 151,71 | 152,03 | 151,71 | 152,03 | 151,22 | 500 |
09 gen 2024 | 153,22 | 153,22 | 153,22 | 153,22 | 152,40 | 2.700 |
08 gen 2024 | 151,70 | 153,22 | 151,70 | 153,22 | 152,40 | 700 |
05 gen 2024 | 151,37 | 151,37 | 151,37 | 151,37 | 150,56 | - |
04 gen 2024 | 151,37 | 151,37 | 151,37 | 151,37 | 150,56 | 400 |
03 gen 2024 | 153,02 | 153,02 | 153,02 | 153,02 | 152,20 | 500 |
02 gen 2024 | 151,98 | 153,02 | 151,76 | 153,02 | 152,20 | 3.400 |
29 dic 2023 | 152,79 | 152,79 | 152,79 | 152,79 | 151,97 | - |
28 dic 2023 | 152,79 | 152,79 | 152,79 | 152,79 | 151,97 | 2.900 |
27 dic 2023 | 152,79 | 152,79 | 152,79 | 152,79 | 151,97 | 800 |
26 dic 2023 | 149,45 | 149,45 | 149,45 | 149,45 | 148,65 | - |
22 dic 2023 | 149,45 | 149,45 | 149,45 | 149,45 | 148,65 | - |
21 dic 2023 | 150,10 | 150,10 | 149,45 | 149,45 | 148,65 | 19.100 |
20 dic 2023 | 151,00 | 151,00 | 148,85 | 148,85 | 148,05 | 3.000 |
19 dic 2023 | 150,48 | 150,48 | 150,48 | 150,48 | 149,68 | 4.600 |
18 dic 2023 | 150,71 | 150,71 | 150,48 | 150,48 | 149,68 | 1.600 |
15 dic 2023 | 151,19 | 151,19 | 150,11 | 150,11 | 149,31 | 5.800 |
14 dic 2023 | 151,14 | 152,04 | 151,14 | 152,03 | 151,22 | 10.700 |
14 dic 2023 | 0.814 Dividendo |
13 dic 2023 | 154,41 | 154,41 | 154,41 | 154,41 | 152,77 | 300 |
*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...