Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 155,23 | 157,46 | 152,21 | 156,32 | 156,32 | 508.427 |
01 mag 2024 | 155,62 | 157,25 | 152,45 | 152,66 | 152,66 | 353.100 |
30 apr 2024 | 160,63 | 162,50 | 157,89 | 157,98 | 157,98 | 334.700 |
29 apr 2024 | 158,44 | 162,36 | 156,82 | 162,02 | 162,02 | 249.900 |
26 apr 2024 | 156,68 | 159,23 | 155,54 | 158,31 | 158,31 | 331.700 |
25 apr 2024 | 155,76 | 159,07 | 155,52 | 156,58 | 156,58 | 175.600 |
24 apr 2024 | 155,33 | 157,15 | 153,96 | 156,44 | 156,44 | 201.700 |
23 apr 2024 | 153,20 | 156,60 | 152,88 | 153,90 | 153,90 | 256.100 |
22 apr 2024 | 150,00 | 153,25 | 149,53 | 152,22 | 152,22 | 191.500 |
19 apr 2024 | 151,60 | 152,94 | 148,75 | 149,81 | 149,81 | 269.700 |
18 apr 2024 | 152,15 | 154,89 | 150,32 | 152,96 | 152,96 | 203.000 |
17 apr 2024 | 154,26 | 154,64 | 151,54 | 151,97 | 151,97 | 265.500 |
16 apr 2024 | 159,22 | 159,92 | 153,95 | 154,03 | 154,03 | 395.800 |
15 apr 2024 | 161,17 | 161,90 | 158,87 | 159,60 | 159,60 | 238.500 |
12 apr 2024 | 161,65 | 163,00 | 159,05 | 159,59 | 159,59 | 202.300 |
11 apr 2024 | 164,74 | 165,54 | 161,68 | 164,29 | 164,29 | 196.800 |
10 apr 2024 | 164,26 | 164,90 | 162,25 | 163,64 | 163,64 | 214.600 |
09 apr 2024 | 165,00 | 168,19 | 165,00 | 167,36 | 167,36 | 267.300 |
08 apr 2024 | 163,64 | 164,83 | 163,11 | 164,26 | 164,26 | 125.100 |
05 apr 2024 | 162,82 | 164,77 | 162,30 | 162,92 | 162,92 | 151.200 |
04 apr 2024 | 166,00 | 167,58 | 162,00 | 162,66 | 162,66 | 113.600 |
03 apr 2024 | 162,79 | 165,46 | 162,12 | 164,09 | 164,09 | 163.600 |
02 apr 2024 | 164,14 | 164,95 | 161,85 | 164,49 | 164,49 | 238.800 |
01 apr 2024 | 168,20 | 168,65 | 165,91 | 166,43 | 166,43 | 219.000 |
28 mar 2024 | 168,26 | 170,88 | 167,70 | 168,45 | 168,45 | 308.500 |
27 mar 2024 | 166,29 | 167,91 | 165,57 | 167,75 | 167,75 | 202.400 |
26 mar 2024 | 166,58 | 167,87 | 164,43 | 164,88 | 164,88 | 188.300 |
25 mar 2024 | 165,87 | 167,60 | 165,46 | 165,95 | 165,95 | 225.000 |
22 mar 2024 | 164,35 | 166,76 | 163,20 | 166,17 | 166,17 | 433.100 |
21 mar 2024 | 164,44 | 167,00 | 163,75 | 164,47 | 164,47 | 271.600 |
20 mar 2024 | 160,41 | 162,00 | 157,32 | 161,64 | 161,64 | 317.000 |
19 mar 2024 | 158,17 | 158,94 | 155,90 | 158,85 | 158,85 | 283.900 |
18 mar 2024 | 161,50 | 161,60 | 159,30 | 159,51 | 159,51 | 255.200 |
15 mar 2024 | 158,42 | 160,37 | 158,08 | 159,62 | 159,62 | 663.300 |
14 mar 2024 | 162,07 | 162,63 | 158,54 | 159,94 | 159,94 | 307.400 |
14 mar 2024 | 0.4 Dividendo |
13 mar 2024 | 165,22 | 165,49 | 162,08 | 162,92 | 162,52 | 530.600 |
12 mar 2024 | 169,14 | 169,20 | 165,73 | 166,67 | 166,26 | 468.500 |
11 mar 2024 | 168,55 | 169,51 | 166,84 | 168,66 | 168,25 | 312.200 |
08 mar 2024 | 173,55 | 175,07 | 168,81 | 169,23 | 168,81 | 277.900 |
07 mar 2024 | 171,21 | 174,51 | 170,00 | 172,74 | 172,32 | 303.100 |
06 mar 2024 | 172,20 | 172,41 | 168,75 | 169,07 | 168,65 | 279.600 |
05 mar 2024 | 170,97 | 171,83 | 168,84 | 169,92 | 169,50 | 194.800 |
04 mar 2024 | 176,03 | 176,15 | 172,05 | 173,03 | 172,61 | 296.600 |
01 mar 2024 | 174,71 | 176,25 | 172,73 | 174,68 | 174,25 | 301.100 |
29 feb 2024 | 172,33 | 177,52 | 170,28 | 174,42 | 173,99 | 430.700 |
28 feb 2024 | 167,53 | 171,40 | 166,36 | 169,40 | 168,98 | 277.800 |
27 feb 2024 | 174,37 | 174,98 | 168,50 | 169,04 | 168,62 | 388.600 |
26 feb 2024 | 172,47 | 176,69 | 172,15 | 173,12 | 172,69 | 368.000 |
23 feb 2024 | 178,63 | 180,69 | 171,11 | 171,89 | 171,47 | 1.023.300 |
22 feb 2024 | 187,35 | 189,18 | 185,48 | 187,14 | 186,68 | 477.200 |
21 feb 2024 | 184,05 | 185,78 | 180,59 | 183,75 | 183,30 | 283.800 |
20 feb 2024 | 180,01 | 185,98 | 179,22 | 185,82 | 185,36 | 333.600 |
16 feb 2024 | 185,00 | 186,39 | 181,35 | 181,76 | 181,31 | 264.800 |
15 feb 2024 | 185,55 | 186,46 | 183,95 | 185,94 | 185,48 | 183.100 |
14 feb 2024 | 180,72 | 183,61 | 180,10 | 183,37 | 182,92 | 186.600 |
13 feb 2024 | 177,00 | 179,80 | 176,04 | 177,84 | 177,40 | 258.000 |
12 feb 2024 | 184,45 | 186,45 | 182,22 | 182,60 | 182,15 | 206.800 |
09 feb 2024 | 182,23 | 183,99 | 181,37 | 183,74 | 183,29 | 189.000 |
08 feb 2024 | 177,10 | 184,02 | 176,59 | 181,44 | 180,99 | 299.400 |
07 feb 2024 | 172,61 | 176,96 | 170,88 | 175,93 | 175,50 | 314.800 |
06 feb 2024 | 170,18 | 171,78 | 169,37 | 171,78 | 171,36 | 118.400 |
05 feb 2024 | 171,39 | 172,23 | 167,54 | 170,06 | 169,64 | 137.600 |
02 feb 2024 | 169,63 | 171,70 | 166,81 | 171,33 | 170,91 | 200.800 |
01 feb 2024 | 171,00 | 171,21 | 167,90 | 171,03 | 170,61 | 301.600 |
31 gen 2024 | 173,03 | 174,26 | 168,82 | 169,77 | 169,35 | 279.000 |
30 gen 2024 | 178,81 | 179,54 | 173,66 | 174,63 | 174,20 | 199.500 |
29 gen 2024 | 176,42 | 179,74 | 175,25 | 179,63 | 179,19 | 156.700 |
26 gen 2024 | 176,64 | 178,74 | 174,32 | 175,58 | 175,15 | 228.800 |
25 gen 2024 | 180,82 | 183,34 | 177,84 | 178,80 | 178,36 | 201.500 |
24 gen 2024 | 181,01 | 183,16 | 178,10 | 178,34 | 177,90 | 173.200 |
23 gen 2024 | 184,55 | 184,55 | 178,91 | 180,01 | 179,57 | 334.000 |
22 gen 2024 | 180,07 | 184,80 | 179,75 | 184,02 | 183,57 | 351.200 |
19 gen 2024 | 178,11 | 180,73 | 176,00 | 178,09 | 177,65 | 355.500 |
18 gen 2024 | 177,64 | 179,80 | 175,94 | 179,73 | 179,29 | 237.200 |
17 gen 2024 | 176,69 | 176,69 | 172,19 | 174,10 | 173,67 | 227.000 |
16 gen 2024 | 177,21 | 178,70 | 175,00 | 178,66 | 178,22 | 263.100 |
12 gen 2024 | 178,37 | 181,38 | 177,32 | 177,62 | 177,18 | 223.300 |
11 gen 2024 | 177,05 | 179,41 | 175,92 | 177,22 | 176,78 | 257.000 |
10 gen 2024 | 177,83 | 177,83 | 171,99 | 176,83 | 176,40 | 259.400 |
09 gen 2024 | 177,43 | 181,95 | 177,08 | 177,50 | 177,06 | 309.700 |
08 gen 2024 | 177,76 | 180,49 | 177,29 | 179,56 | 179,12 | 144.300 |
05 gen 2024 | 175,44 | 178,09 | 175,42 | 176,59 | 176,16 | 281.300 |
04 gen 2024 | 177,78 | 179,53 | 174,91 | 175,32 | 174,89 | 341.000 |
03 gen 2024 | 183,32 | 184,02 | 178,52 | 179,73 | 179,29 | 329.400 |
02 gen 2024 | 189,31 | 189,55 | 186,21 | 186,58 | 186,12 | 384.800 |
29 dic 2023 | 192,34 | 193,29 | 190,87 | 191,26 | 190,79 | 233.000 |
28 dic 2023 | 192,65 | 193,29 | 191,78 | 192,43 | 191,96 | 120.600 |
27 dic 2023 | 192,69 | 193,25 | 191,62 | 192,65 | 192,18 | 127.300 |
26 dic 2023 | 190,36 | 192,61 | 190,08 | 191,68 | 191,21 | 174.300 |
22 dic 2023 | 189,61 | 190,23 | 188,09 | 189,51 | 189,04 | 117.900 |
21 dic 2023 | 188,33 | 191,08 | 187,50 | 188,81 | 188,35 | 200.500 |
20 dic 2023 | 191,83 | 192,11 | 186,06 | 186,15 | 185,69 | 296.600 |
19 dic 2023 | 191,00 | 194,84 | 190,95 | 193,28 | 192,81 | 283.600 |
18 dic 2023 | 185,24 | 192,58 | 182,66 | 190,95 | 190,48 | 598.600 |
15 dic 2023 | 186,18 | 187,18 | 183,45 | 185,13 | 184,68 | 604.900 |
14 dic 2023 | 182,08 | 189,08 | 181,36 | 185,90 | 185,44 | 352.800 |
14 dic 2023 | 0.35 Dividendo |
13 dic 2023 | 179,10 | 181,46 | 176,86 | 181,03 | 180,24 | 243.900 |
12 dic 2023 | 178,05 | 179,60 | 176,42 | 179,16 | 178,37 | 234.700 |
*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...