Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 156,06 | 156,06 | 156,06 | 156,06 | 156,06 | 1 |
17 giu 2024 | 156,06 | 157,00 | 155,42 | 157,00 | 157,00 | 84 |
14 giu 2024 | 155,08 | 155,66 | 154,96 | 155,66 | 155,66 | 50 |
13 giu 2024 | 153,00 | 154,04 | 152,38 | 154,04 | 154,04 | 8 |
12 giu 2024 | 155,94 | 155,94 | 152,96 | 152,96 | 152,96 | 1 |
11 giu 2024 | 155,30 | 155,64 | 155,30 | 155,60 | 155,60 | 67 |
10 giu 2024 | 155,12 | 155,18 | 155,12 | 155,18 | 155,18 | - |
07 giu 2024 | 154,76 | 155,82 | 154,76 | 155,82 | 155,82 | - |
06 giu 2024 | 152,56 | 154,30 | 152,56 | 154,30 | 154,30 | 6 |
05 giu 2024 | 153,70 | 153,70 | 152,60 | 152,60 | 152,60 | 20 |
04 giu 2024 | 151,10 | 152,58 | 151,10 | 152,58 | 152,58 | - |
03 giu 2024 | 151,80 | 151,80 | 151,44 | 151,78 | 151,78 | 6 |
31 mag 2024 | 150,06 | 150,60 | 149,84 | 150,60 | 150,60 | 9 |
30 mag 2024 | 149,46 | 149,84 | 148,96 | 149,84 | 149,84 | 67 |
29 mag 2024 | 150,42 | 150,42 | 149,88 | 149,88 | 149,88 | - |
28 mag 2024 | 152,00 | 152,00 | 149,34 | 149,34 | 149,34 | 67 |
27 mag 2024 | 152,22 | 152,42 | 152,22 | 152,28 | 152,28 | 50 |
24 mag 2024 | 152,98 | 152,98 | 152,66 | 152,66 | 152,66 | - |
23 mag 2024 | 155,02 | 155,02 | 153,96 | 154,52 | 154,52 | 67 |
22 mag 2024 | 155,06 | 155,06 | 154,72 | 154,72 | 154,72 | 4 |
21 mag 2024 | 154,16 | 154,52 | 153,96 | 154,52 | 154,52 | 6 |
20 mag 2024 | 154,18 | 154,28 | 154,18 | 154,28 | 154,28 | - |
17 mag 2024 | 154,56 | 155,66 | 153,68 | 153,68 | 153,68 | 82 |
16 mag 2024 | 153,16 | 154,20 | 153,16 | 154,20 | 154,20 | - |
15 mag 2024 | 153,38 | 153,38 | 152,90 | 152,90 | 152,90 | 63 |
14 mag 2024 | 153,86 | 153,86 | 151,88 | 151,88 | 151,88 | 20 |
13 mag 2024 | 154,94 | 155,18 | 153,98 | 153,98 | 153,98 | 15 |
10 mag 2024 | 153,96 | 154,58 | 153,96 | 154,58 | 154,58 | - |
09 mag 2024 | 153,88 | 153,88 | 153,80 | 153,80 | 153,80 | 7 |
08 mag 2024 | 154,08 | 154,32 | 154,06 | 154,32 | 154,32 | 50 |
07 mag 2024 | 152,80 | 153,30 | 152,72 | 153,30 | 153,30 | 5 |
06 mag 2024 | 152,72 | 152,72 | 151,58 | 151,58 | 151,58 | - |
03 mag 2024 | 152,90 | 152,90 | 151,36 | 151,36 | 151,36 | 1 |
02 mag 2024 | 152,56 | 153,08 | 152,32 | 153,08 | 153,08 | 3 |
30 apr 2024 | 151,30 | 151,72 | 151,30 | 151,72 | 151,72 | 2 |
29 apr 2024 | 150,78 | 150,86 | 149,80 | 149,80 | 149,80 | 215 |
26 apr 2024 | 151,22 | 151,46 | 150,70 | 150,70 | 150,70 | 152 |
25 apr 2024 | 151,56 | 151,80 | 150,86 | 151,80 | 151,80 | 144 |
24 apr 2024 | 151,16 | 151,16 | 150,46 | 150,72 | 150,72 | 135 |
23 apr 2024 | 150,82 | 151,10 | 150,44 | 150,44 | 150,44 | 122 |
22 apr 2024 | 148,62 | 150,66 | 148,44 | 150,66 | 150,66 | 117 |
19 apr 2024 | 146,64 | 146,64 | 146,04 | 146,04 | 146,04 | - |
18 apr 2024 | 146,08 | 146,84 | 146,08 | 146,84 | 146,84 | 21 |
18 apr 2024 | 1.0065 Dividendo |
17 apr 2024 | 146,96 | 147,12 | 146,48 | 146,48 | 145,47 | 10 |
16 apr 2024 | 146,38 | 146,78 | 146,38 | 146,78 | 145,77 | - |
15 apr 2024 | 147,92 | 147,92 | 146,84 | 147,02 | 146,01 | 137 |
12 apr 2024 | 146,08 | 146,30 | 146,08 | 146,30 | 145,29 | - |
11 apr 2024 | 146,34 | 146,40 | 145,72 | 145,72 | 144,72 | 67 |
10 apr 2024 | 144,36 | 145,68 | 144,22 | 145,68 | 144,68 | 19 |
09 apr 2024 | 143,76 | 144,10 | 143,60 | 144,10 | 143,11 | 75 |
08 apr 2024 | 144,06 | 144,30 | 144,06 | 144,30 | 143,31 | 52 |
05 apr 2024 | 143,66 | 144,60 | 143,66 | 144,60 | 143,61 | - |
04 apr 2024 | 144,10 | 144,32 | 144,10 | 144,32 | 143,33 | - |
03 apr 2024 | 148,94 | 148,94 | 144,60 | 144,60 | 143,61 | - |
02 apr 2024 | 148,24 | 149,08 | 148,24 | 148,94 | 147,92 | 11 |
28 mar 2024 | 150,32 | 150,32 | 150,30 | 150,30 | 149,27 | 50 |
27 mar 2024 | 148,84 | 149,82 | 148,38 | 149,82 | 148,79 | 122 |
26 mar 2024 | 147,84 | 148,24 | 147,84 | 148,24 | 147,22 | - |
25 mar 2024 | 148,84 | 149,60 | 147,86 | 147,86 | 146,84 | 105 |
22 mar 2024 | 149,44 | 149,80 | 149,44 | 149,56 | 148,53 | 17 |
21 mar 2024 | 148,40 | 148,78 | 148,40 | 148,78 | 147,76 | - |
20 mar 2024 | 148,94 | 148,94 | 148,80 | 148,84 | 147,82 | 17 |
19 mar 2024 | 148,56 | 148,64 | 148,24 | 148,58 | 147,56 | 166 |
18 mar 2024 | 148,02 | 149,32 | 148,02 | 149,32 | 148,29 | 77 |
15 mar 2024 | 149,12 | 149,12 | 147,72 | 147,80 | 146,78 | 88 |
14 mar 2024 | 148,28 | 148,68 | 148,28 | 148,68 | 147,66 | 43 |
13 mar 2024 | 148,28 | 148,44 | 148,28 | 148,44 | 147,42 | - |
12 mar 2024 | 147,90 | 148,32 | 147,90 | 148,12 | 147,10 | 122 |
11 mar 2024 | 146,24 | 148,00 | 146,24 | 147,74 | 146,72 | 105 |
08 mar 2024 | 146,78 | 147,02 | 146,48 | 146,48 | 145,47 | 87 |
07 mar 2024 | 146,02 | 146,90 | 146,02 | 146,90 | 145,89 | 3 |
06 mar 2024 | 146,88 | 147,00 | 146,38 | 146,38 | 145,37 | 91 |
05 mar 2024 | 146,98 | 146,98 | 146,62 | 146,78 | 145,77 | 6 |
04 mar 2024 | 146,28 | 146,72 | 145,98 | 146,72 | 145,71 | 155 |
01 mar 2024 | 147,36 | 147,36 | 146,20 | 146,20 | 145,20 | 95 |
29 feb 2024 | 147,64 | 147,66 | 146,94 | 146,94 | 145,93 | 36 |
28 feb 2024 | 147,22 | 147,22 | 146,82 | 147,18 | 146,17 | 7 |
27 feb 2024 | 147,40 | 147,60 | 146,72 | 146,72 | 145,71 | 148 |
26 feb 2024 | 148,68 | 148,68 | 148,00 | 148,00 | 146,98 | 49 |
23 feb 2024 | 148,34 | 148,54 | 147,82 | 148,46 | 147,44 | 157 |
22 feb 2024 | 147,60 | 147,76 | 147,48 | 147,48 | 146,47 | 84 |
21 feb 2024 | 146,48 | 147,38 | 146,48 | 147,38 | 146,37 | 47 |
20 feb 2024 | 146,38 | 146,60 | 146,38 | 146,60 | 145,59 | 76 |
19 feb 2024 | 146,40 | 147,52 | 146,40 | 147,52 | 146,51 | 4 |
16 feb 2024 | 145,76 | 146,58 | 145,76 | 146,58 | 145,57 | 50 |
15 feb 2024 | 145,46 | 145,94 | 144,90 | 145,94 | 144,94 | 101 |
14 feb 2024 | 145,96 | 145,96 | 144,78 | 144,78 | 143,79 | 87 |
13 feb 2024 | 145,80 | 146,26 | 145,58 | 145,86 | 144,86 | 80 |
12 feb 2024 | 145,66 | 145,66 | 145,46 | 145,46 | 144,46 | 2 |
09 feb 2024 | 147,16 | 147,16 | 146,36 | 146,36 | 145,35 | 48 |
08 feb 2024 | 147,12 | 147,86 | 147,06 | 147,06 | 146,05 | 77 |
07 feb 2024 | 147,56 | 148,06 | 147,56 | 148,06 | 147,04 | 154 |
06 feb 2024 | 147,26 | 147,80 | 147,02 | 147,80 | 146,78 | 20 |
05 feb 2024 | 146,54 | 147,32 | 146,54 | 147,32 | 146,31 | 16 |
02 feb 2024 | 146,14 | 147,30 | 146,08 | 146,54 | 145,53 | 132 |
01 feb 2024 | 145,76 | 146,38 | 145,06 | 146,38 | 145,37 | 88 |
31 gen 2024 | 145,86 | 145,86 | 145,02 | 145,02 | 144,02 | 119 |
30 gen 2024 | 144,06 | 144,74 | 143,88 | 144,74 | 143,75 | 1 |
29 gen 2024 | 143,48 | 143,90 | 143,48 | 143,90 | 142,91 | 11 |
*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...