Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 giu 2024 | 157,74 | 157,74 | 157,74 | 157,74 | 157,74 | - |
14 giu 2024 | 158,08 | 158,08 | 158,08 | 158,08 | 158,08 | - |
13 giu 2024 | 155,34 | 159,08 | 155,34 | 159,08 | 159,08 | - |
12 giu 2024 | 162,50 | 162,50 | 161,26 | 161,26 | 161,26 | 6 |
11 giu 2024 | 160,74 | 162,20 | 160,74 | 162,20 | 162,20 | - |
10 giu 2024 | 162,66 | 163,20 | 162,66 | 163,20 | 163,20 | - |
07 giu 2024 | 160,60 | 162,62 | 160,52 | 162,62 | 162,62 | - |
06 giu 2024 | 159,52 | 161,00 | 159,52 | 160,92 | 160,92 | 40 |
05 giu 2024 | 160,16 | 160,68 | 160,16 | 160,68 | 160,68 | - |
04 giu 2024 | 158,64 | 158,64 | 157,02 | 158,22 | 158,22 | - |
03 giu 2024 | 161,24 | 162,16 | 161,24 | 161,72 | 161,72 | - |
31 mag 2024 | 158,00 | 161,40 | 157,74 | 161,40 | 161,40 | - |
30 mag 2024 | 159,38 | 159,38 | 159,38 | 159,38 | 159,38 | - |
29 mag 2024 | 164,26 | 164,26 | 160,26 | 160,26 | 160,26 | - |
28 mag 2024 | 164,62 | 164,82 | 161,96 | 164,48 | 164,48 | - |
27 mag 2024 | 163,56 | 164,24 | 163,44 | 164,24 | 164,24 | - |
24 mag 2024 | 162,48 | 164,42 | 162,06 | 162,64 | 162,64 | - |
23 mag 2024 | 161,42 | 163,56 | 161,42 | 163,56 | 163,56 | - |
22 mag 2024 | 161,02 | 161,92 | 160,98 | 160,98 | 160,98 | - |
21 mag 2024 | 161,14 | 163,56 | 161,14 | 162,60 | 162,60 | - |
20 mag 2024 | 164,76 | 164,76 | 164,76 | 164,76 | 164,76 | - |
17 mag 2024 | 160,40 | 160,40 | 160,40 | 160,40 | 160,40 | - |
16 mag 2024 | 157,94 | 158,02 | 157,48 | 157,48 | 157,48 | - |
15 mag 2024 | 160,78 | 160,78 | 157,90 | 157,90 | 157,90 | - |
15 mag 2024 | 0.825 Dividendo |
14 mag 2024 | 163,22 | 163,22 | 159,28 | 159,28 | 158,46 | 75 |
13 mag 2024 | 165,64 | 166,22 | 165,10 | 165,10 | 164,24 | 97 |
10 mag 2024 | 170,20 | 170,20 | 170,20 | 170,20 | 169,32 | - |
09 mag 2024 | 167,82 | 170,08 | 167,82 | 170,08 | 169,20 | 25 |
08 mag 2024 | 166,74 | 169,34 | 166,74 | 168,40 | 167,53 | - |
07 mag 2024 | 168,04 | 168,04 | 167,92 | 167,92 | 167,05 | 25 |
06 mag 2024 | 169,42 | 169,84 | 169,42 | 169,84 | 168,96 | - |
03 mag 2024 | 170,60 | 170,60 | 168,22 | 168,78 | 167,91 | - |
02 mag 2024 | 165,50 | 168,54 | 162,00 | 168,54 | 167,67 | 275 |
30 apr 2024 | 185,94 | 187,48 | 170,18 | 170,18 | 169,30 | 39 |
29 apr 2024 | 183,32 | 187,20 | 183,32 | 185,72 | 184,76 | 300 |
26 apr 2024 | 185,42 | 185,42 | 184,84 | 184,84 | 183,88 | - |
25 apr 2024 | 185,08 | 185,08 | 184,04 | 184,52 | 183,56 | - |
24 apr 2024 | 185,94 | 185,94 | 184,98 | 184,98 | 184,02 | - |
23 apr 2024 | 185,36 | 187,04 | 183,88 | 186,24 | 185,28 | 100 |
22 apr 2024 | 183,52 | 183,52 | 183,52 | 183,52 | 182,57 | - |
19 apr 2024 | 183,80 | 184,06 | 180,64 | 184,06 | 183,11 | 14 |
18 apr 2024 | 188,78 | 188,92 | 182,46 | 182,98 | 182,03 | - |
17 apr 2024 | 190,46 | 192,08 | 189,20 | 189,20 | 188,22 | - |
16 apr 2024 | 194,14 | 194,14 | 191,28 | 191,70 | 190,71 | - |
15 apr 2024 | 194,48 | 195,36 | 194,16 | 194,54 | 193,53 | 50 |
12 apr 2024 | 197,54 | 199,78 | 197,54 | 199,78 | 198,75 | 25 |
11 apr 2024 | 195,46 | 197,12 | 195,24 | 196,60 | 195,58 | - |
10 apr 2024 | 194,42 | 197,10 | 194,42 | 197,10 | 196,08 | - |
09 apr 2024 | 198,72 | 198,72 | 196,78 | 196,78 | 195,76 | - |
08 apr 2024 | 201,25 | 201,50 | 200,40 | 201,50 | 200,46 | 268 |
05 apr 2024 | 200,40 | 200,40 | 200,40 | 200,40 | 199,36 | - |
04 apr 2024 | 197,90 | 197,90 | 197,90 | 197,90 | 196,87 | - |
03 apr 2024 | 195,26 | 200,35 | 195,26 | 199,00 | 197,97 | 185 |
02 apr 2024 | 189,80 | 189,80 | 189,80 | 189,80 | 188,82 | - |
28 mar 2024 | 181,46 | 183,70 | 181,46 | 183,42 | 182,47 | 300 |
27 mar 2024 | 182,00 | 182,00 | 182,00 | 182,00 | 181,06 | - |
26 mar 2024 | 183,66 | 183,66 | 183,66 | 183,66 | 182,71 | - |
25 mar 2024 | 184,80 | 185,74 | 184,80 | 185,34 | 184,38 | 25 |
22 mar 2024 | 183,02 | 185,30 | 183,02 | 185,30 | 184,34 | 81 |
21 mar 2024 | 181,16 | 181,72 | 181,16 | 181,72 | 180,78 | - |
20 mar 2024 | 180,16 | 181,00 | 179,82 | 179,82 | 178,89 | 60 |
19 mar 2024 | 177,18 | 180,34 | 177,18 | 180,28 | 179,35 | 84 |
18 mar 2024 | 178,32 | 179,82 | 177,28 | 177,88 | 176,96 | 275 |
15 mar 2024 | 173,42 | 174,10 | 173,42 | 174,10 | 173,20 | - |
14 mar 2024 | 172,42 | 172,42 | 172,42 | 172,42 | 171,53 | - |
13 mar 2024 | 165,42 | 172,24 | 165,42 | 172,24 | 171,35 | 18 |
12 mar 2024 | 165,72 | 167,20 | 165,72 | 166,08 | 165,22 | - |
11 mar 2024 | 163,04 | 163,78 | 162,96 | 162,96 | 162,12 | - |
08 mar 2024 | 163,68 | 164,60 | 163,26 | 163,46 | 162,61 | - |
07 mar 2024 | 160,04 | 164,18 | 160,04 | 163,88 | 163,03 | - |
06 mar 2024 | 160,84 | 162,30 | 160,04 | 160,58 | 159,75 | - |
05 mar 2024 | 158,66 | 161,38 | 157,78 | 161,16 | 160,33 | - |
04 mar 2024 | 158,90 | 161,54 | 158,66 | 159,96 | 159,13 | - |
01 mar 2024 | 156,16 | 158,40 | 156,16 | 158,40 | 157,58 | - |
29 feb 2024 | 153,50 | 154,68 | 153,50 | 154,68 | 153,88 | 10 |
28 feb 2024 | 156,90 | 157,92 | 156,52 | 157,92 | 157,10 | - |
27 feb 2024 | 158,38 | 158,44 | 157,78 | 157,94 | 157,12 | - |
26 feb 2024 | 155,40 | 156,24 | 155,28 | 156,24 | 155,43 | - |
23 feb 2024 | 153,86 | 156,32 | 152,70 | 156,32 | 155,51 | - |
22 feb 2024 | 152,68 | 153,00 | 151,98 | 152,54 | 151,75 | - |
21 feb 2024 | 151,32 | 151,32 | 150,02 | 150,26 | 149,48 | - |
20 feb 2024 | 157,44 | 157,44 | 151,62 | 152,02 | 151,23 | - |
20 feb 2024 | 0.825 Dividendo |
19 feb 2024 | 156,32 | 157,96 | 156,24 | 157,96 | 156,32 | - |
16 feb 2024 | 158,40 | 158,40 | 157,46 | 157,96 | 156,32 | 20 |
15 feb 2024 | 157,12 | 157,12 | 157,12 | 157,12 | 155,49 | - |
14 feb 2024 | 157,72 | 157,72 | 157,72 | 157,72 | 156,08 | - |
13 feb 2024 | 156,40 | 156,40 | 156,40 | 156,40 | 154,78 | - |
12 feb 2024 | 155,92 | 155,92 | 155,92 | 155,92 | 154,30 | - |
09 feb 2024 | 156,38 | 157,26 | 156,38 | 157,26 | 155,63 | - |
08 feb 2024 | 156,60 | 157,50 | 156,60 | 157,50 | 155,87 | - |
07 feb 2024 | 153,92 | 157,20 | 153,58 | 157,20 | 155,57 | - |
06 feb 2024 | 158,34 | 160,40 | 158,34 | 160,40 | 158,74 | - |
05 feb 2024 | 153,84 | 153,84 | 153,54 | 153,56 | 151,97 | - |
02 feb 2024 | 153,74 | 155,20 | 152,96 | 155,20 | 153,59 | - |
01 feb 2024 | 153,32 | 153,74 | 153,32 | 153,74 | 152,14 | - |
31 gen 2024 | 155,88 | 156,30 | 155,78 | 156,30 | 154,68 | - |
30 gen 2024 | 147,44 | 149,16 | 146,68 | 149,16 | 147,61 | - |
29 gen 2024 | 147,38 | 148,72 | 147,38 | 148,20 | 146,66 | 10 |
*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...