Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | 201,19 | 201,19 | 201,19 | 201,19 | 201,19 | - |
17 mag 2024 | 200,96 | 200,96 | 200,96 | 200,96 | 200,96 | - |
16 mag 2024 | 200,70 | 200,70 | 200,70 | 200,70 | 200,70 | - |
15 mag 2024 | 201,17 | 201,17 | 201,17 | 201,17 | 201,17 | - |
14 mag 2024 | 198,84 | 198,84 | 198,84 | 198,84 | 198,84 | - |
13 mag 2024 | 197,79 | 197,79 | 197,79 | 197,79 | 197,79 | - |
10 mag 2024 | 197,84 | 197,84 | 197,84 | 197,84 | 197,84 | - |
09 mag 2024 | 197,53 | 197,53 | 197,53 | 197,53 | 197,53 | - |
08 mag 2024 | 196,43 | 196,43 | 196,43 | 196,43 | 196,43 | - |
07 mag 2024 | 196,53 | 196,53 | 196,53 | 196,53 | 196,53 | - |
06 mag 2024 | 196,33 | 196,33 | 196,33 | 196,33 | 196,33 | - |
03 mag 2024 | 194,24 | 194,24 | 194,24 | 194,24 | 194,24 | - |
02 mag 2024 | 191,93 | 191,93 | 191,93 | 191,93 | 191,93 | - |
01 mag 2024 | 190,13 | 190,13 | 190,13 | 190,13 | 190,13 | - |
30 apr 2024 | 190,64 | 190,64 | 190,64 | 190,64 | 190,64 | - |
29 apr 2024 | 193,75 | 193,75 | 193,75 | 193,75 | 193,75 | - |
26 apr 2024 | 193,13 | 193,13 | 193,13 | 193,13 | 193,13 | - |
25 apr 2024 | 191,27 | 191,27 | 191,27 | 191,27 | 191,27 | - |
24 apr 2024 | 192,16 | 192,16 | 192,16 | 192,16 | 192,16 | - |
23 apr 2024 | 192,14 | 192,14 | 192,14 | 192,14 | 192,14 | - |
22 apr 2024 | 189,77 | 189,77 | 189,77 | 189,77 | 189,77 | - |
19 apr 2024 | 188,12 | 188,12 | 188,12 | 188,12 | 188,12 | - |
18 apr 2024 | 189,62 | 189,62 | 189,62 | 189,62 | 189,62 | - |
17 apr 2024 | 190,02 | 190,02 | 190,02 | 190,02 | 190,02 | - |
16 apr 2024 | 191,15 | 191,15 | 191,15 | 191,15 | 191,15 | - |
15 apr 2024 | 191,59 | 191,59 | 191,59 | 191,59 | 191,59 | - |
12 apr 2024 | 194,02 | 194,02 | 194,02 | 194,02 | 194,02 | - |
11 apr 2024 | 196,90 | 196,90 | 196,90 | 196,90 | 196,90 | - |
10 apr 2024 | 195,53 | 195,53 | 195,53 | 195,53 | 195,53 | - |
09 apr 2024 | 197,50 | 197,50 | 197,50 | 197,50 | 197,50 | - |
08 apr 2024 | 197,20 | 197,20 | 197,20 | 197,20 | 197,20 | - |
05 apr 2024 | 197,18 | 197,18 | 197,18 | 197,18 | 197,18 | - |
05 apr 2024 | 0.696 Dividendo |
04 apr 2024 | 195,70 | 195,70 | 195,70 | 195,70 | 195,00 | - |
03 apr 2024 | 198,08 | 198,08 | 198,08 | 198,08 | 197,38 | - |
02 apr 2024 | 197,81 | 197,81 | 197,81 | 197,81 | 197,11 | - |
01 apr 2024 | 199,32 | 199,32 | 199,32 | 199,32 | 198,61 | - |
28 mar 2024 | 199,82 | 199,82 | 199,82 | 199,82 | 199,11 | - |
27 mar 2024 | 199,58 | 199,58 | 199,58 | 199,58 | 198,87 | - |
26 mar 2024 | 197,82 | 197,82 | 197,82 | 197,82 | 197,12 | - |
25 mar 2024 | 198,30 | 198,30 | 198,30 | 198,30 | 197,59 | - |
22 mar 2024 | 198,84 | 198,84 | 198,84 | 198,84 | 198,13 | - |
21 mar 2024 | 199,23 | 199,23 | 199,23 | 199,23 | 198,52 | - |
20 mar 2024 | 198,51 | 198,51 | 198,51 | 198,51 | 197,80 | - |
19 mar 2024 | 196,61 | 196,61 | 196,61 | 196,61 | 195,91 | - |
18 mar 2024 | 195,51 | 195,51 | 195,51 | 195,51 | 194,81 | - |
15 mar 2024 | 194,36 | 194,36 | 194,36 | 194,36 | 193,67 | - |
14 mar 2024 | 195,55 | 195,55 | 195,55 | 195,55 | 194,85 | - |
13 mar 2024 | 196,21 | 196,21 | 196,21 | 196,21 | 195,51 | - |
12 mar 2024 | 196,50 | 196,50 | 196,50 | 196,50 | 195,80 | - |
11 mar 2024 | 194,45 | 194,45 | 194,45 | 194,45 | 193,76 | - |
08 mar 2024 | 194,71 | 194,71 | 194,71 | 194,71 | 194,02 | - |
07 mar 2024 | 195,94 | 195,94 | 195,94 | 195,94 | 195,24 | - |
06 mar 2024 | 193,96 | 193,96 | 193,96 | 193,96 | 193,27 | - |
05 mar 2024 | 192,88 | 192,88 | 192,88 | 192,88 | 192,19 | - |
04 mar 2024 | 194,90 | 194,90 | 194,90 | 194,90 | 194,21 | - |
01 mar 2024 | 195,09 | 195,09 | 195,09 | 195,09 | 194,40 | - |
29 feb 2024 | 193,60 | 193,60 | 193,60 | 193,60 | 192,91 | - |
28 feb 2024 | 192,56 | 192,56 | 192,56 | 192,56 | 191,88 | - |
27 feb 2024 | 192,86 | 192,86 | 192,86 | 192,86 | 192,17 | - |
26 feb 2024 | 192,47 | 192,47 | 192,47 | 192,47 | 191,79 | - |
23 feb 2024 | 193,10 | 193,10 | 193,10 | 193,10 | 192,41 | - |
22 feb 2024 | 192,98 | 192,98 | 192,98 | 192,98 | 192,29 | - |
21 feb 2024 | 189,12 | 189,12 | 189,12 | 189,12 | 188,45 | - |
20 feb 2024 | 188,98 | 188,98 | 188,98 | 188,98 | 188,31 | - |
16 feb 2024 | 190,17 | 190,17 | 190,17 | 190,17 | 189,49 | - |
15 feb 2024 | 191,08 | 191,08 | 191,08 | 191,08 | 190,40 | - |
14 feb 2024 | 189,84 | 189,84 | 189,84 | 189,84 | 189,16 | - |
13 feb 2024 | 187,84 | 187,84 | 187,84 | 187,84 | 187,17 | - |
12 feb 2024 | 190,57 | 190,57 | 190,57 | 190,57 | 189,89 | - |
09 feb 2024 | 190,65 | 190,65 | 190,65 | 190,65 | 189,97 | - |
08 feb 2024 | 189,50 | 189,50 | 189,50 | 189,50 | 188,83 | - |
07 feb 2024 | 189,20 | 189,20 | 189,20 | 189,20 | 188,53 | - |
06 feb 2024 | 187,65 | 187,65 | 187,65 | 187,65 | 186,98 | - |
05 feb 2024 | 187,09 | 187,09 | 187,09 | 187,09 | 186,42 | - |
02 feb 2024 | 187,86 | 187,86 | 187,86 | 187,86 | 187,19 | - |
01 feb 2024 | 185,98 | 185,98 | 185,98 | 185,98 | 185,32 | - |
31 gen 2024 | 183,69 | 183,69 | 183,69 | 183,69 | 183,04 | - |
30 gen 2024 | 186,74 | 186,74 | 186,74 | 186,74 | 186,08 | - |
29 gen 2024 | 186,93 | 186,93 | 186,93 | 186,93 | 186,27 | - |
26 gen 2024 | 185,40 | 185,40 | 185,40 | 185,40 | 184,74 | - |
25 gen 2024 | 185,47 | 185,47 | 185,47 | 185,47 | 184,81 | - |
24 gen 2024 | 184,51 | 184,51 | 184,51 | 184,51 | 183,85 | - |
23 gen 2024 | 184,50 | 184,50 | 184,50 | 184,50 | 183,84 | - |
22 gen 2024 | 184,05 | 184,05 | 184,05 | 184,05 | 183,40 | - |
19 gen 2024 | 183,49 | 183,49 | 183,49 | 183,49 | 182,84 | - |
18 gen 2024 | 181,26 | 181,26 | 181,26 | 181,26 | 180,62 | - |
17 gen 2024 | 179,70 | 179,70 | 179,70 | 179,70 | 179,06 | - |
16 gen 2024 | 180,74 | 180,74 | 180,74 | 180,74 | 180,10 | - |
12 gen 2024 | 181,46 | 181,46 | 181,46 | 181,46 | 180,81 | - |
11 gen 2024 | 181,36 | 181,36 | 181,36 | 181,36 | 180,71 | - |
10 gen 2024 | 181,50 | 181,50 | 181,50 | 181,50 | 180,85 | - |
09 gen 2024 | 180,52 | 180,52 | 180,52 | 180,52 | 179,88 | - |
08 gen 2024 | 180,80 | 180,80 | 180,80 | 180,80 | 180,16 | - |
05 gen 2024 | 178,23 | 178,23 | 178,23 | 178,23 | 177,60 | - |
04 gen 2024 | 177,86 | 177,86 | 177,86 | 177,86 | 177,23 | - |
03 gen 2024 | 178,38 | 178,38 | 178,38 | 178,38 | 177,75 | - |
02 gen 2024 | 180,05 | 180,05 | 180,05 | 180,05 | 179,41 | - |
29 dic 2023 | 181,17 | 181,17 | 181,17 | 181,17 | 180,53 | - |
*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...