Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 169,41 | 170,60 | 169,04 | 170,44 | 170,44 | 87.000 |
16 mag 2024 | 170,40 | 171,59 | 169,88 | 170,29 | 170,29 | 125.200 |
15 mag 2024 | 170,15 | 171,71 | 170,06 | 171,22 | 171,22 | 196.900 |
14 mag 2024 | 170,86 | 172,08 | 169,67 | 171,92 | 171,92 | 113.700 |
13 mag 2024 | 169,11 | 169,47 | 168,19 | 168,75 | 168,75 | 107.100 |
10 mag 2024 | 170,24 | 170,63 | 169,39 | 169,53 | 169,53 | 125.200 |
09 mag 2024 | 168,19 | 170,66 | 168,15 | 170,13 | 170,13 | 75.400 |
08 mag 2024 | 170,00 | 170,74 | 169,25 | 169,84 | 169,84 | 85.600 |
07 mag 2024 | 169,74 | 170,55 | 169,40 | 170,21 | 170,21 | 146.800 |
06 mag 2024 | 168,07 | 169,31 | 167,57 | 169,00 | 169,00 | 123.400 |
03 mag 2024 | 170,30 | 170,77 | 168,15 | 168,50 | 168,50 | 92.500 |
02 mag 2024 | 165,51 | 165,51 | 163,35 | 164,94 | 164,94 | 103.400 |
01 mag 2024 | 164,17 | 167,51 | 163,41 | 164,02 | 164,02 | 112.200 |
30 apr 2024 | 165,47 | 166,90 | 164,15 | 164,15 | 164,15 | 107.100 |
29 apr 2024 | 167,26 | 167,59 | 166,00 | 166,98 | 166,98 | 126.800 |
26 apr 2024 | 168,86 | 170,58 | 168,28 | 169,29 | 169,29 | 127.300 |
25 apr 2024 | 165,20 | 168,96 | 165,00 | 167,91 | 167,91 | 212.500 |
24 apr 2024 | 172,50 | 172,62 | 170,44 | 171,62 | 171,62 | 191.200 |
23 apr 2024 | 169,86 | 172,26 | 169,51 | 171,81 | 171,81 | 262.800 |
22 apr 2024 | 168,04 | 170,00 | 167,64 | 168,89 | 168,89 | 124.700 |
19 apr 2024 | 168,61 | 169,17 | 167,37 | 168,18 | 168,18 | 122.000 |
19 apr 2024 | 1.611 Dividendo |
18 apr 2024 | 169,38 | 172,00 | 168,64 | 170,18 | 168,57 | 176.800 |
17 apr 2024 | 174,49 | 174,69 | 170,00 | 170,75 | 169,13 | 227.000 |
16 apr 2024 | 167,11 | 174,15 | 161,49 | 172,32 | 170,69 | 391.300 |
15 apr 2024 | 170,55 | 170,76 | 167,08 | 167,15 | 165,57 | 169.900 |
12 apr 2024 | 166,25 | 166,97 | 164,76 | 165,41 | 163,84 | 157.600 |
11 apr 2024 | 170,82 | 171,36 | 168,11 | 171,12 | 169,50 | 119.500 |
10 apr 2024 | 169,22 | 170,90 | 168,50 | 170,23 | 168,62 | 194.100 |
09 apr 2024 | 174,00 | 174,26 | 171,94 | 173,54 | 171,90 | 128.400 |
08 apr 2024 | 174,47 | 175,57 | 174,40 | 175,45 | 173,79 | 127.400 |
05 apr 2024 | 172,84 | 173,93 | 172,27 | 173,07 | 171,43 | 201.600 |
04 apr 2024 | 178,20 | 178,64 | 174,23 | 174,36 | 172,71 | 113.200 |
03 apr 2024 | 176,52 | 177,58 | 176,22 | 176,77 | 175,10 | 216.700 |
02 apr 2024 | 176,87 | 177,60 | 176,16 | 177,17 | 175,49 | 162.400 |
01 apr 2024 | 180,61 | 181,93 | 179,94 | 179,96 | 178,26 | 113.200 |
28 mar 2024 | 180,26 | 181,17 | 180,01 | 181,03 | 179,32 | 331.200 |
27 mar 2024 | 178,20 | 180,39 | 178,17 | 179,97 | 178,27 | 101.800 |
26 mar 2024 | 178,88 | 179,32 | 177,17 | 177,17 | 175,49 | 164.900 |
25 mar 2024 | 177,93 | 179,16 | 177,88 | 178,53 | 176,84 | 132.000 |
22 mar 2024 | 179,97 | 180,10 | 178,28 | 178,80 | 177,11 | 160.300 |
21 mar 2024 | 185,64 | 186,07 | 182,06 | 182,95 | 181,22 | 312.700 |
20 mar 2024 | 182,73 | 186,60 | 182,55 | 186,34 | 184,58 | 193.200 |
19 mar 2024 | 185,81 | 187,19 | 178,60 | 179,44 | 177,74 | 331.400 |
18 mar 2024 | 187,01 | 187,19 | 186,00 | 186,01 | 184,25 | 230.900 |
15 mar 2024 | 188,76 | 190,20 | 187,31 | 188,80 | 187,01 | 203.600 |
14 mar 2024 | 190,82 | 191,63 | 189,60 | 190,49 | 188,69 | 394.300 |
13 mar 2024 | 188,90 | 190,50 | 188,85 | 189,77 | 187,97 | 131.900 |
12 mar 2024 | 184,54 | 187,81 | 183,42 | 187,75 | 185,97 | 218.100 |
11 mar 2024 | 185,19 | 186,20 | 183,75 | 185,86 | 184,10 | 124.900 |
08 mar 2024 | 186,05 | 186,13 | 183,74 | 183,89 | 182,15 | 156.000 |
07 mar 2024 | 183,26 | 184,50 | 182,90 | 184,44 | 182,69 | 107.500 |
06 mar 2024 | 182,22 | 182,39 | 181,03 | 181,46 | 179,74 | 161.800 |
05 mar 2024 | 180,23 | 181,08 | 178,55 | 179,43 | 177,73 | 161.900 |
04 mar 2024 | 182,46 | 182,84 | 181,56 | 182,25 | 180,52 | 119.200 |
01 mar 2024 | 183,55 | 184,20 | 182,27 | 183,92 | 182,18 | 104.900 |
29 feb 2024 | 182,49 | 183,60 | 181,64 | 182,98 | 181,25 | 154.900 |
28 feb 2024 | 182,72 | 184,50 | 182,55 | 184,22 | 182,48 | 138.700 |
27 feb 2024 | 183,28 | 184,63 | 183,23 | 184,25 | 182,51 | 109.000 |
26 feb 2024 | 182,91 | 183,37 | 182,10 | 182,87 | 181,14 | 186.400 |
23 feb 2024 | 183,50 | 184,25 | 183,03 | 183,81 | 182,07 | 237.700 |
22 feb 2024 | 180,24 | 182,62 | 180,03 | 182,31 | 180,58 | 187.000 |
21 feb 2024 | 177,12 | 179,30 | 177,00 | 179,30 | 177,60 | 235.400 |
20 feb 2024 | 176,26 | 177,77 | 176,16 | 177,62 | 175,94 | 172.300 |
16 feb 2024 | 176,23 | 177,00 | 175,25 | 175,37 | 173,71 | 253.100 |
15 feb 2024 | 175,46 | 176,66 | 174,68 | 176,65 | 174,98 | 330.700 |
14 feb 2024 | 171,49 | 173,31 | 171,31 | 173,29 | 171,65 | 252.800 |
13 feb 2024 | 171,51 | 172,35 | 169,76 | 170,79 | 169,17 | 159.400 |
12 feb 2024 | 175,69 | 177,40 | 175,64 | 176,28 | 174,61 | 162.600 |
09 feb 2024 | 174,01 | 175,21 | 172,85 | 175,00 | 173,34 | 178.000 |
08 feb 2024 | 172,48 | 173,82 | 171,91 | 172,88 | 171,24 | 175.000 |
07 feb 2024 | 169,24 | 170,00 | 168,67 | 169,41 | 167,81 | 128.900 |
06 feb 2024 | 166,47 | 168,25 | 166,24 | 168,25 | 166,66 | 162.700 |
05 feb 2024 | 167,19 | 168,58 | 166,47 | 168,15 | 166,56 | 220.800 |
02 feb 2024 | 168,32 | 168,57 | 167,08 | 168,26 | 166,67 | 173.100 |
01 feb 2024 | 167,04 | 168,80 | 166,39 | 168,58 | 166,98 | 180.700 |
31 gen 2024 | 168,49 | 169,20 | 166,08 | 166,20 | 164,63 | 256.700 |
30 gen 2024 | 169,74 | 170,16 | 168,80 | 169,71 | 168,10 | 207.600 |
29 gen 2024 | 167,47 | 169,30 | 167,20 | 168,95 | 167,35 | 183.700 |
26 gen 2024 | 167,03 | 169,34 | 166,84 | 167,75 | 166,16 | 334.600 |
25 gen 2024 | 147,98 | 157,18 | 147,55 | 156,50 | 155,02 | 487.300 |
24 gen 2024 | 150,09 | 150,18 | 148,61 | 149,45 | 148,04 | 288.600 |
23 gen 2024 | 145,15 | 145,80 | 144,82 | 145,60 | 144,22 | 235.800 |
22 gen 2024 | 144,21 | 144,85 | 143,95 | 144,41 | 143,04 | 296.500 |
19 gen 2024 | 142,61 | 144,88 | 142,04 | 144,85 | 143,48 | 212.900 |
18 gen 2024 | 144,43 | 144,89 | 143,61 | 144,75 | 143,38 | 215.500 |
17 gen 2024 | 140,41 | 141,60 | 139,74 | 141,47 | 140,13 | 301.600 |
16 gen 2024 | 144,50 | 145,20 | 144,00 | 144,39 | 143,02 | 241.700 |
12 gen 2024 | 145,84 | 147,60 | 145,63 | 146,96 | 145,57 | 266.600 |
11 gen 2024 | 148,95 | 149,45 | 146,70 | 148,82 | 147,41 | 544.600 |
10 gen 2024 | 149,38 | 150,65 | 149,05 | 150,26 | 148,84 | 100.500 |
09 gen 2024 | 149,00 | 149,82 | 148,50 | 148,70 | 147,29 | 172.600 |
08 gen 2024 | 149,74 | 152,60 | 149,65 | 152,35 | 150,91 | 229.800 |
05 gen 2024 | 150,16 | 152,53 | 150,05 | 150,79 | 149,36 | 96.700 |
04 gen 2024 | 151,83 | 153,20 | 151,76 | 152,42 | 150,98 | 120.500 |
03 gen 2024 | 151,70 | 153,07 | 151,16 | 151,95 | 150,51 | 161.100 |
02 gen 2024 | 158,43 | 158,92 | 157,69 | 158,22 | 156,72 | 215.500 |
29 dic 2023 | 162,59 | 163,25 | 161,71 | 162,45 | 160,91 | 94.800 |
28 dic 2023 | 161,95 | 162,53 | 161,64 | 161,96 | 160,43 | 97.400 |
27 dic 2023 | 163,06 | 163,88 | 162,96 | 163,60 | 162,05 | 86.100 |
*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...