Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 161,12 | 161,42 | 161,12 | 161,42 | 161,42 | 10 |
28 giu 2024 | 161,62 | 161,62 | 161,62 | 161,62 | 161,62 | - |
27 giu 2024 | 162,52 | 162,52 | 162,52 | 162,52 | 162,52 | - |
26 giu 2024 | 163,48 | 163,48 | 163,48 | 163,48 | 163,48 | - |
25 giu 2024 | 161,20 | 162,80 | 161,20 | 162,80 | 162,80 | 10 |
24 giu 2024 | 160,68 | 160,68 | 160,68 | 160,68 | 160,68 | - |
21 giu 2024 | 161,14 | 161,14 | 161,14 | 161,14 | 161,14 | - |
20 giu 2024 | 158,02 | 158,02 | 158,02 | 158,02 | 158,02 | - |
19 giu 2024 | 159,84 | 161,12 | 159,84 | 159,86 | 159,86 | 67 |
18 giu 2024 | 159,02 | 159,02 | 159,02 | 159,02 | 159,02 | - |
17 giu 2024 | 157,76 | 159,70 | 157,76 | 159,70 | 159,70 | - |
14 giu 2024 | 158,24 | 158,24 | 158,24 | 158,24 | 158,24 | - |
13 giu 2024 | 155,36 | 155,36 | 155,36 | 155,36 | 155,36 | - |
12 giu 2024 | 162,60 | 162,60 | 162,60 | 162,60 | 162,60 | - |
11 giu 2024 | 160,86 | 160,86 | 160,86 | 160,86 | 160,86 | - |
10 giu 2024 | 162,66 | 162,66 | 160,60 | 160,60 | 160,60 | - |
07 giu 2024 | 160,64 | 162,26 | 160,50 | 162,26 | 162,26 | 100 |
06 giu 2024 | 159,56 | 159,56 | 159,56 | 159,56 | 159,56 | - |
05 giu 2024 | 160,18 | 162,30 | 160,16 | 162,30 | 162,30 | 36 |
04 giu 2024 | 158,70 | 158,76 | 157,50 | 158,76 | 158,76 | 268 |
03 giu 2024 | 161,34 | 161,34 | 161,34 | 161,34 | 161,34 | - |
31 mag 2024 | 158,00 | 160,78 | 158,00 | 160,78 | 160,78 | 12 |
30 mag 2024 | 159,42 | 159,42 | 158,92 | 158,92 | 158,92 | - |
29 mag 2024 | 166,62 | 166,62 | 164,36 | 164,36 | 164,36 | 8 |
28 mag 2024 | 164,64 | 164,64 | 164,64 | 164,64 | 164,64 | - |
27 mag 2024 | 163,50 | 163,50 | 163,50 | 163,50 | 163,50 | - |
24 mag 2024 | 162,74 | 162,74 | 162,74 | 162,74 | 162,74 | - |
23 mag 2024 | 163,12 | 163,12 | 163,12 | 163,12 | 163,12 | 8 |
22 mag 2024 | 160,98 | 160,98 | 160,98 | 160,98 | 160,98 | - |
21 mag 2024 | 161,20 | 161,20 | 161,14 | 161,14 | 161,14 | - |
20 mag 2024 | 164,84 | 164,84 | 164,84 | 164,84 | 164,84 | - |
17 mag 2024 | 160,48 | 160,48 | 160,48 | 160,48 | 160,48 | - |
16 mag 2024 | 157,94 | 160,54 | 157,94 | 160,54 | 160,54 | 12 |
15 mag 2024 | 160,78 | 160,78 | 160,78 | 160,78 | 160,78 | - |
15 mag 2024 | 0.825 Dividendo |
14 mag 2024 | 163,30 | 163,30 | 158,56 | 158,56 | 157,74 | 90 |
13 mag 2024 | 165,72 | 165,72 | 165,72 | 165,72 | 164,86 | - |
10 mag 2024 | 170,32 | 170,32 | 170,02 | 170,02 | 169,14 | - |
09 mag 2024 | 167,86 | 168,22 | 167,86 | 168,22 | 167,34 | - |
08 mag 2024 | 166,88 | 169,28 | 166,88 | 169,28 | 168,40 | 30 |
07 mag 2024 | 168,16 | 168,16 | 168,16 | 168,16 | 167,29 | - |
06 mag 2024 | 169,62 | 169,94 | 169,62 | 169,94 | 169,06 | 75 |
03 mag 2024 | 170,34 | 170,34 | 170,34 | 170,34 | 169,45 | - |
02 mag 2024 | 166,44 | 166,44 | 163,50 | 166,00 | 165,14 | 1.230 |
30 apr 2024 | 186,12 | 186,50 | 177,40 | 177,40 | 176,48 | 55 |
29 apr 2024 | 183,38 | 184,00 | 183,38 | 184,00 | 183,04 | 100 |
26 apr 2024 | 185,60 | 185,60 | 185,60 | 185,60 | 184,63 | - |
25 apr 2024 | 185,18 | 185,18 | 185,18 | 185,18 | 184,22 | - |
24 apr 2024 | 186,12 | 187,68 | 184,36 | 184,36 | 183,40 | 71 |
23 apr 2024 | 185,40 | 185,40 | 185,40 | 185,40 | 184,44 | - |
22 apr 2024 | 182,88 | 185,08 | 182,88 | 185,08 | 184,12 | 15 |
19 apr 2024 | 183,98 | 183,98 | 180,38 | 183,02 | 182,07 | 50 |
18 apr 2024 | 188,86 | 190,20 | 188,86 | 190,20 | 189,21 | 375 |
17 apr 2024 | 190,52 | 190,52 | 190,52 | 190,52 | 189,53 | - |
16 apr 2024 | 194,74 | 194,74 | 194,74 | 194,74 | 193,73 | - |
15 apr 2024 | 194,30 | 194,30 | 194,30 | 194,30 | 193,29 | - |
12 apr 2024 | 198,48 | 200,10 | 198,42 | 198,42 | 197,39 | 20 |
11 apr 2024 | 195,78 | 195,78 | 195,78 | 195,78 | 194,76 | - |
10 apr 2024 | 194,66 | 194,66 | 194,66 | 194,66 | 193,65 | - |
09 apr 2024 | 199,12 | 201,00 | 193,60 | 193,60 | 192,59 | 161 |
08 apr 2024 | 200,95 | 202,00 | 199,60 | 202,00 | 200,95 | 34 |
05 apr 2024 | 200,50 | 201,90 | 200,50 | 201,05 | 200,00 | 65 |
04 apr 2024 | 197,78 | 197,78 | 197,72 | 197,72 | 196,69 | - |
03 apr 2024 | 195,48 | 201,75 | 195,48 | 201,75 | 200,70 | 211 |
02 apr 2024 | 190,58 | 192,74 | 190,58 | 190,78 | 189,79 | 13 |
28 mar 2024 | 181,42 | 184,10 | 181,42 | 184,10 | 183,14 | - |
27 mar 2024 | 181,76 | 181,76 | 181,50 | 181,50 | 180,56 | - |
26 mar 2024 | 183,36 | 183,52 | 183,36 | 183,52 | 182,57 | - |
25 mar 2024 | 184,74 | 184,74 | 184,74 | 184,74 | 183,78 | - |
22 mar 2024 | 183,18 | 183,18 | 183,18 | 183,18 | 182,23 | - |
21 mar 2024 | 180,88 | 181,24 | 180,88 | 181,24 | 180,30 | 4 |
20 mar 2024 | 179,94 | 179,94 | 179,94 | 179,94 | 179,00 | - |
19 mar 2024 | 177,42 | 177,42 | 177,32 | 177,32 | 176,40 | - |
18 mar 2024 | 178,12 | 178,12 | 178,12 | 178,12 | 177,19 | - |
15 mar 2024 | 173,26 | 173,26 | 173,26 | 173,26 | 172,36 | - |
14 mar 2024 | 172,14 | 172,14 | 172,14 | 172,14 | 171,24 | - |
13 mar 2024 | 165,08 | 171,22 | 165,08 | 171,22 | 170,33 | 10 |
12 mar 2024 | 165,46 | 165,46 | 165,46 | 165,46 | 164,60 | - |
11 mar 2024 | 163,14 | 163,14 | 163,08 | 163,08 | 162,23 | - |
08 mar 2024 | 163,68 | 163,68 | 163,68 | 163,68 | 162,83 | - |
07 mar 2024 | 159,96 | 160,00 | 159,96 | 160,00 | 159,17 | - |
06 mar 2024 | 161,00 | 161,00 | 161,00 | 161,00 | 160,16 | - |
05 mar 2024 | 158,60 | 158,74 | 158,60 | 158,74 | 157,91 | - |
04 mar 2024 | 159,14 | 159,14 | 158,40 | 158,40 | 157,58 | - |
01 mar 2024 | 156,24 | 158,80 | 156,24 | 158,80 | 157,97 | 10 |
29 feb 2024 | 153,52 | 153,52 | 153,52 | 153,52 | 152,72 | - |
28 feb 2024 | 156,92 | 156,92 | 156,92 | 156,92 | 156,10 | - |
27 feb 2024 | 158,38 | 158,38 | 158,38 | 158,38 | 157,56 | - |
26 feb 2024 | 155,28 | 155,28 | 155,02 | 155,02 | 154,21 | - |
23 feb 2024 | 153,84 | 153,84 | 152,92 | 152,92 | 152,12 | 158 |
22 feb 2024 | 152,60 | 153,98 | 152,60 | 153,98 | 153,18 | 60 |
21 feb 2024 | 151,32 | 151,32 | 151,32 | 151,32 | 150,53 | - |
20 feb 2024 | 156,96 | 156,96 | 151,42 | 151,42 | 150,63 | 20 |
20 feb 2024 | 0.825 Dividendo |
19 feb 2024 | 156,46 | 156,46 | 156,46 | 156,46 | 154,83 | - |
16 feb 2024 | 158,34 | 159,30 | 158,34 | 159,30 | 157,64 | 93 |
15 feb 2024 | 157,00 | 159,52 | 156,80 | 159,24 | 157,58 | 4 |
14 feb 2024 | 157,76 | 158,24 | 157,76 | 158,24 | 156,59 | - |
13 feb 2024 | 156,40 | 156,40 | 156,40 | 156,40 | 154,77 | - |
12 feb 2024 | 155,98 | 158,50 | 155,98 | 158,50 | 156,84 | 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...