Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 163,54 | 163,54 | 163,54 | 163,54 | 163,54 | - |
02 mag 2024 | 164,12 | 164,12 | 163,98 | 163,98 | 163,98 | - |
30 apr 2024 | 164,60 | 164,60 | 163,88 | 163,88 | 163,88 | - |
29 apr 2024 | 164,22 | 164,22 | 163,78 | 163,78 | 163,78 | - |
26 apr 2024 | 164,52 | 165,26 | 164,52 | 165,26 | 165,26 | - |
25 apr 2024 | 165,92 | 167,86 | 165,46 | 165,46 | 165,46 | 5 |
24 apr 2024 | 160,06 | 163,00 | 160,06 | 163,00 | 163,00 | - |
23 apr 2024 | 164,82 | 165,00 | 161,08 | 161,08 | 161,08 | 13 |
22 apr 2024 | 162,84 | 165,48 | 162,84 | 165,48 | 165,48 | - |
19 apr 2024 | 161,46 | 161,46 | 161,46 | 161,46 | 161,46 | - |
18 apr 2024 | 159,22 | 159,22 | 159,22 | 159,22 | 159,22 | - |
17 apr 2024 | 157,70 | 158,16 | 157,70 | 158,16 | 158,16 | - |
16 apr 2024 | 157,28 | 158,40 | 157,28 | 158,40 | 158,40 | - |
15 apr 2024 | 158,12 | 158,12 | 157,58 | 157,58 | 157,58 | - |
12 apr 2024 | 157,84 | 157,92 | 157,84 | 157,92 | 157,92 | - |
11 apr 2024 | 157,54 | 157,54 | 156,80 | 156,80 | 156,80 | - |
10 apr 2024 | 157,26 | 157,26 | 156,60 | 156,60 | 156,60 | - |
09 apr 2024 | 156,44 | 157,98 | 156,44 | 157,98 | 157,98 | 13 |
08 apr 2024 | 156,08 | 156,28 | 156,08 | 156,28 | 156,28 | - |
05 apr 2024 | 156,82 | 156,82 | 156,54 | 156,54 | 156,54 | - |
04 apr 2024 | 156,74 | 157,40 | 156,74 | 157,40 | 157,40 | - |
03 apr 2024 | 159,40 | 159,40 | 157,20 | 157,20 | 157,20 | 8 |
02 apr 2024 | 161,42 | 161,42 | 160,28 | 160,28 | 160,28 | - |
28 mar 2024 | 160,30 | 160,30 | 160,30 | 160,30 | 160,30 | - |
27 mar 2024 | 159,60 | 160,38 | 159,60 | 160,30 | 160,30 | 6 |
26 mar 2024 | 159,06 | 159,06 | 159,06 | 159,06 | 159,06 | - |
25 mar 2024 | 159,32 | 159,32 | 159,30 | 159,30 | 159,30 | - |
22 mar 2024 | 159,42 | 159,42 | 159,42 | 159,42 | 159,42 | - |
21 mar 2024 | 157,02 | 159,00 | 157,02 | 159,00 | 159,00 | - |
20 mar 2024 | 158,00 | 158,00 | 157,90 | 157,90 | 157,90 | - |
19 mar 2024 | 157,46 | 157,70 | 157,46 | 157,70 | 157,70 | - |
18 mar 2024 | 152,84 | 158,02 | 152,84 | 158,02 | 158,02 | - |
15 mar 2024 | 151,52 | 151,52 | 150,76 | 151,28 | 151,28 | 16 |
14 mar 2024 | 151,68 | 151,90 | 150,56 | 151,90 | 151,90 | 20 |
13 mar 2024 | 150,70 | 151,56 | 150,70 | 151,56 | 151,56 | - |
12 mar 2024 | 150,78 | 151,24 | 150,78 | 150,78 | 150,78 | 25 |
11 mar 2024 | 149,54 | 150,08 | 149,54 | 150,08 | 150,08 | 33 |
08 mar 2024 | 149,30 | 149,96 | 149,30 | 149,96 | 149,96 | - |
07 mar 2024 | 149,90 | 150,12 | 149,28 | 149,28 | 149,28 | 7 |
06 mar 2024 | 150,02 | 150,02 | 149,90 | 149,90 | 149,90 | 10 |
05 mar 2024 | 152,60 | 152,60 | 150,66 | 150,66 | 150,66 | - |
04 mar 2024 | 151,44 | 151,84 | 151,44 | 151,84 | 151,84 | - |
01 mar 2024 | 153,00 | 153,00 | 153,00 | 153,00 | 153,00 | 35 |
29 feb 2024 | 153,72 | 153,72 | 153,32 | 153,32 | 153,32 | - |
29 feb 2024 | 1.265 Dividendo |
28 feb 2024 | 154,24 | 154,24 | 154,24 | 154,24 | 152,98 | - |
27 feb 2024 | 155,42 | 155,42 | 154,62 | 154,62 | 153,35 | 16 |
26 feb 2024 | 156,60 | 156,60 | 155,54 | 155,54 | 154,26 | - |
23 feb 2024 | 155,40 | 157,08 | 155,40 | 157,08 | 155,79 | - |
22 feb 2024 | 155,48 | 155,48 | 154,74 | 154,74 | 153,47 | - |
21 feb 2024 | 155,96 | 156,08 | 155,96 | 156,08 | 154,80 | - |
20 feb 2024 | 154,50 | 155,28 | 154,50 | 155,28 | 154,01 | - |
19 feb 2024 | 154,90 | 155,80 | 154,40 | 155,80 | 154,52 | 31 |
16 feb 2024 | 156,04 | 156,04 | 154,58 | 154,58 | 153,31 | - |
15 feb 2024 | 156,26 | 156,26 | 155,50 | 155,50 | 154,22 | - |
14 feb 2024 | 157,82 | 157,82 | 155,90 | 155,90 | 154,62 | - |
13 feb 2024 | 158,36 | 158,36 | 156,86 | 156,86 | 155,57 | - |
12 feb 2024 | 155,42 | 156,30 | 155,42 | 156,30 | 155,02 | 32 |
09 feb 2024 | 162,66 | 163,14 | 156,28 | 156,28 | 155,00 | 109 |
08 feb 2024 | 159,96 | 161,22 | 159,96 | 160,88 | 159,56 | 18 |
07 feb 2024 | 159,14 | 159,86 | 159,14 | 159,86 | 158,55 | - |
06 feb 2024 | 158,92 | 159,48 | 158,92 | 159,48 | 158,17 | - |
05 feb 2024 | 158,42 | 159,08 | 158,42 | 159,08 | 157,78 | - |
02 feb 2024 | 157,30 | 157,94 | 157,30 | 157,94 | 156,64 | - |
01 feb 2024 | 156,44 | 157,02 | 156,44 | 156,96 | 155,67 | 2 |
31 gen 2024 | 156,88 | 157,02 | 155,70 | 156,44 | 155,16 | 35 |
30 gen 2024 | 155,34 | 155,34 | 155,22 | 155,22 | 153,95 | - |
29 gen 2024 | 154,70 | 155,54 | 154,70 | 155,54 | 154,26 | 20 |
26 gen 2024 | 154,84 | 154,84 | 154,00 | 154,02 | 152,76 | 16 |
25 gen 2024 | 152,34 | 152,68 | 152,34 | 152,68 | 151,43 | - |
24 gen 2024 | 153,94 | 153,94 | 153,04 | 153,04 | 151,78 | - |
23 gen 2024 | 151,74 | 153,36 | 151,70 | 153,36 | 152,10 | 7 |
22 gen 2024 | 152,44 | 152,44 | 152,26 | 152,26 | 151,01 | - |
19 gen 2024 | 153,78 | 154,08 | 152,52 | 152,52 | 151,27 | 21 |
18 gen 2024 | 152,80 | 152,80 | 152,78 | 152,78 | 151,53 | - |
17 gen 2024 | 152,42 | 153,42 | 152,42 | 153,42 | 152,16 | - |
16 gen 2024 | 153,30 | 153,30 | 152,72 | 152,72 | 151,47 | 24 |
15 gen 2024 | 152,70 | 152,90 | 152,70 | 152,86 | 151,61 | 6 |
12 gen 2024 | 151,30 | 152,18 | 151,28 | 151,60 | 150,36 | 16 |
11 gen 2024 | 152,48 | 152,48 | 150,86 | 150,86 | 149,62 | - |
10 gen 2024 | 153,10 | 153,10 | 152,34 | 152,34 | 151,09 | 16 |
09 gen 2024 | 154,26 | 155,00 | 152,66 | 152,66 | 151,41 | 200 |
08 gen 2024 | 154,58 | 154,58 | 153,44 | 153,44 | 152,18 | - |
05 gen 2024 | 156,94 | 156,94 | 154,70 | 154,70 | 153,43 | - |
04 gen 2024 | 158,16 | 158,16 | 157,96 | 157,96 | 156,66 | 29 |
03 gen 2024 | 157,88 | 160,96 | 157,88 | 158,78 | 157,48 | 31 |
02 gen 2024 | 157,24 | 157,24 | 157,24 | 157,24 | 155,95 | - |
29 dic 2023 | 153,04 | 153,04 | 153,04 | 153,04 | 151,78 | - |
28 dic 2023 | 152,48 | 152,80 | 152,48 | 152,80 | 151,55 | - |
27 dic 2023 | 152,98 | 152,98 | 152,20 | 152,20 | 150,95 | - |
22 dic 2023 | 151,76 | 152,48 | 151,76 | 152,48 | 151,23 | 2 |
21 dic 2023 | 151,80 | 151,80 | 151,46 | 151,46 | 150,22 | 4 |
20 dic 2023 | 156,00 | 156,00 | 152,06 | 152,06 | 150,81 | 19 |
19 dic 2023 | 153,48 | 153,48 | 153,48 | 153,48 | 152,22 | - |
18 dic 2023 | 153,24 | 155,64 | 153,24 | 155,64 | 154,36 | - |
15 dic 2023 | 153,32 | 154,12 | 152,84 | 154,06 | 152,80 | 70 |
14 dic 2023 | 158,60 | 158,60 | 154,56 | 154,56 | 153,29 | - |
13 dic 2023 | 156,46 | 157,10 | 156,46 | 157,10 | 155,81 | - |
12 dic 2023 | 155,80 | 155,90 | 155,80 | 155,90 | 154,62 | - |
11 dic 2023 | 154,40 | 155,90 | 154,40 | 155,90 | 154,62 | - |
*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...