Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 155,00 | 155,00 | 155,00 | 155,00 | 155,00 | - |
27 giu 2024 | 154,95 | 154,95 | 154,95 | 154,95 | 154,95 | - |
26 giu 2024 | 157,25 | 157,25 | 157,25 | 157,25 | 157,25 | - |
25 giu 2024 | 153,05 | 153,05 | 153,05 | 153,05 | 153,05 | - |
24 giu 2024 | 166,20 | 166,20 | 166,20 | 166,20 | 166,20 | - |
21 giu 2024 | 166,05 | 166,05 | 166,05 | 166,05 | 166,05 | - |
20 giu 2024 | 163,25 | 163,25 | 163,25 | 163,25 | 163,25 | - |
19 giu 2024 | 168,90 | 168,90 | 168,90 | 168,90 | 168,90 | - |
18 giu 2024 | 171,05 | 171,05 | 171,05 | 171,05 | 171,05 | - |
17 giu 2024 | 171,65 | 171,65 | 171,65 | 171,65 | 171,65 | - |
14 giu 2024 | 171,75 | 171,75 | 171,45 | 171,45 | 171,45 | 100 |
13 giu 2024 | 174,75 | 174,75 | 174,75 | 174,75 | 174,75 | - |
12 giu 2024 | 171,90 | 171,90 | 171,90 | 171,90 | 171,90 | - |
11 giu 2024 | 171,60 | 171,60 | 171,60 | 171,60 | 171,60 | - |
10 giu 2024 | 170,40 | 171,20 | 170,40 | 171,20 | 171,20 | 102 |
07 giu 2024 | 171,10 | 171,10 | 171,10 | 171,10 | 171,10 | - |
06 giu 2024 | 170,75 | 170,75 | 170,75 | 170,75 | 170,75 | - |
05 giu 2024 | 166,70 | 166,70 | 166,70 | 166,70 | 166,70 | - |
04 giu 2024 | 166,55 | 166,55 | 166,55 | 166,55 | 166,55 | - |
03 giu 2024 | 167,45 | 167,45 | 167,10 | 167,10 | 167,10 | 100 |
31 mag 2024 | 163,90 | 163,90 | 163,90 | 163,90 | 163,90 | - |
30 mag 2024 | 166,40 | 166,40 | 166,40 | 166,40 | 166,40 | - |
29 mag 2024 | 166,50 | 166,50 | 166,50 | 166,50 | 166,50 | - |
28 mag 2024 | 167,05 | 167,05 | 167,05 | 167,05 | 167,05 | - |
27 mag 2024 | 167,05 | 167,05 | 167,05 | 167,05 | 167,05 | - |
24 mag 2024 | 167,75 | 167,75 | 167,75 | 167,75 | 167,75 | - |
23 mag 2024 | 167,90 | 167,90 | 167,90 | 167,90 | 167,90 | - |
22 mag 2024 | 165,45 | 165,45 | 165,45 | 165,45 | 165,45 | - |
21 mag 2024 | 165,80 | 165,80 | 165,80 | 165,80 | 165,80 | - |
20 mag 2024 | 166,90 | 166,90 | 166,90 | 166,90 | 166,90 | - |
17 mag 2024 | 168,05 | 168,05 | 168,05 | 168,05 | 168,05 | - |
16 mag 2024 | 164,70 | 164,70 | 164,70 | 164,70 | 164,70 | - |
15 mag 2024 | 158,10 | 158,10 | 158,10 | 158,10 | 158,10 | - |
14 mag 2024 | 154,20 | 154,20 | 154,20 | 154,20 | 154,20 | - |
13 mag 2024 | 155,05 | 155,05 | 155,05 | 155,05 | 155,05 | - |
10 mag 2024 | 155,55 | 155,55 | 155,55 | 155,55 | 155,55 | - |
09 mag 2024 | 153,95 | 153,95 | 153,95 | 153,95 | 153,95 | - |
08 mag 2024 | 152,95 | 152,95 | 152,95 | 152,95 | 152,95 | - |
07 mag 2024 | 151,40 | 151,40 | 151,40 | 151,40 | 151,40 | - |
06 mag 2024 | 151,75 | 151,75 | 151,45 | 151,45 | 151,45 | 7 |
03 mag 2024 | 150,10 | 150,10 | 150,10 | 150,10 | 150,10 | - |
02 mag 2024 | 148,60 | 148,60 | 148,60 | 148,60 | 148,60 | - |
30 apr 2024 | 149,35 | 149,35 | 149,35 | 149,35 | 149,35 | - |
29 apr 2024 | 150,90 | 150,90 | 150,25 | 150,25 | 150,25 | 22 |
29 apr 2024 | 2.2 Dividendo |
26 apr 2024 | 150,35 | 150,35 | 150,35 | 150,35 | 148,15 | - |
25 apr 2024 | 151,55 | 151,55 | 151,55 | 151,55 | 149,33 | 200 |
24 apr 2024 | 153,65 | 154,35 | 153,65 | 154,35 | 152,09 | 15 |
23 apr 2024 | 147,70 | 147,70 | 147,70 | 147,70 | 145,54 | - |
22 apr 2024 | 146,45 | 146,45 | 146,45 | 146,45 | 144,31 | - |
19 apr 2024 | 144,85 | 144,85 | 144,85 | 144,85 | 142,73 | - |
18 apr 2024 | 145,85 | 145,85 | 145,85 | 145,85 | 143,72 | - |
17 apr 2024 | 150,75 | 150,75 | 150,75 | 150,75 | 148,54 | - |
16 apr 2024 | 151,00 | 151,00 | 151,00 | 151,00 | 148,79 | - |
15 apr 2024 | 153,05 | 153,05 | 153,05 | 153,05 | 150,81 | - |
12 apr 2024 | 151,80 | 151,80 | 151,80 | 151,80 | 149,58 | - |
11 apr 2024 | 149,75 | 149,75 | 149,75 | 149,75 | 147,56 | - |
10 apr 2024 | 153,35 | 153,35 | 153,35 | 153,35 | 151,11 | - |
09 apr 2024 | 152,00 | 152,00 | 152,00 | 152,00 | 149,78 | - |
08 apr 2024 | 151,45 | 151,45 | 151,45 | 151,45 | 149,23 | 10 |
05 apr 2024 | 154,20 | 154,20 | 154,20 | 154,20 | 151,94 | - |
04 apr 2024 | 157,00 | 157,00 | 157,00 | 157,00 | 154,70 | - |
03 apr 2024 | 156,80 | 156,80 | 156,80 | 156,80 | 154,51 | - |
02 apr 2024 | 162,80 | 162,80 | 162,75 | 162,75 | 160,37 | 10 |
28 mar 2024 | 159,75 | 163,90 | 159,75 | 163,90 | 161,50 | 5 |
27 mar 2024 | 158,75 | 158,75 | 158,75 | 158,75 | 156,43 | - |
26 mar 2024 | 159,30 | 159,50 | 158,85 | 159,50 | 157,17 | 302 |
25 mar 2024 | 161,15 | 161,15 | 160,45 | 160,45 | 158,10 | 170 |
22 mar 2024 | 162,00 | 162,00 | 161,45 | 161,45 | 159,09 | 322 |
21 mar 2024 | 156,65 | 156,65 | 156,65 | 156,65 | 154,36 | - |
20 mar 2024 | 156,75 | 156,75 | 156,75 | 156,75 | 154,46 | - |
19 mar 2024 | 155,70 | 155,70 | 155,70 | 155,70 | 153,42 | - |
18 mar 2024 | 156,40 | 156,40 | 156,40 | 156,40 | 154,11 | - |
15 mar 2024 | 158,80 | 158,80 | 158,80 | 158,80 | 156,48 | - |
14 mar 2024 | 159,50 | 159,50 | 159,50 | 159,50 | 157,17 | - |
13 mar 2024 | 160,70 | 160,70 | 160,70 | 160,70 | 158,35 | - |
12 mar 2024 | 156,65 | 156,65 | 156,65 | 156,65 | 154,36 | - |
11 mar 2024 | 156,45 | 156,45 | 156,45 | 156,45 | 154,16 | - |
08 mar 2024 | 156,10 | 156,10 | 156,10 | 156,10 | 153,82 | - |
07 mar 2024 | 156,90 | 156,90 | 156,90 | 156,90 | 154,60 | - |
06 mar 2024 | 158,85 | 158,85 | 158,85 | 158,85 | 156,53 | - |
05 mar 2024 | 157,25 | 157,25 | 157,25 | 157,25 | 154,95 | - |
04 mar 2024 | 157,60 | 157,60 | 157,60 | 157,60 | 155,29 | - |
01 mar 2024 | 157,65 | 157,65 | 157,65 | 157,65 | 155,34 | - |
29 feb 2024 | 158,45 | 159,75 | 158,45 | 159,75 | 157,41 | 10 |
28 feb 2024 | 157,25 | 159,50 | 157,25 | 159,50 | 157,17 | 63 |
27 feb 2024 | 155,50 | 155,50 | 155,50 | 155,50 | 153,22 | - |
26 feb 2024 | 158,45 | 158,45 | 158,45 | 158,45 | 156,13 | - |
23 feb 2024 | 156,50 | 156,50 | 156,50 | 156,50 | 154,21 | - |
22 feb 2024 | 153,65 | 157,40 | 153,65 | 157,40 | 155,10 | 100 |
21 feb 2024 | 153,05 | 153,05 | 153,05 | 153,05 | 150,81 | - |
20 feb 2024 | 155,15 | 155,15 | 155,15 | 155,15 | 152,88 | - |
19 feb 2024 | 155,20 | 155,20 | 154,30 | 154,30 | 152,04 | 20 |
16 feb 2024 | 155,05 | 155,05 | 155,05 | 155,05 | 152,78 | - |
15 feb 2024 | 153,65 | 153,65 | 153,65 | 153,65 | 151,40 | - |
14 feb 2024 | 151,10 | 151,10 | 151,10 | 151,10 | 148,89 | - |
13 feb 2024 | 151,50 | 151,50 | 151,50 | 151,50 | 149,28 | - |
12 feb 2024 | 152,85 | 152,85 | 151,85 | 151,85 | 149,63 | 22 |
09 feb 2024 | 151,35 | 151,85 | 151,35 | 151,85 | 149,63 | 80 |
08 feb 2024 | 149,50 | 149,50 | 149,50 | 149,50 | 147,31 | - |
*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...