Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 190,37 | 191,28 | 188,29 | 188,78 | 188,78 | 429.900 |
25 apr 2024 | 191,00 | 191,93 | 189,16 | 191,06 | 191,06 | 355.000 |
24 apr 2024 | 189,70 | 191,19 | 188,80 | 191,01 | 191,01 | 254.500 |
23 apr 2024 | 189,30 | 190,84 | 189,10 | 190,04 | 190,04 | 264.900 |
22 apr 2024 | 187,35 | 190,12 | 185,56 | 188,78 | 188,78 | 313.200 |
19 apr 2024 | 183,00 | 186,68 | 182,72 | 186,52 | 186,52 | 517.100 |
18 apr 2024 | 181,15 | 182,86 | 180,53 | 182,48 | 182,48 | 437.500 |
17 apr 2024 | 181,69 | 182,25 | 178,84 | 180,15 | 180,15 | 283.800 |
16 apr 2024 | 181,96 | 182,32 | 180,30 | 180,57 | 180,57 | 259.800 |
15 apr 2024 | 185,64 | 185,86 | 181,01 | 181,64 | 181,64 | 486.600 |
12 apr 2024 | 184,41 | 185,68 | 183,41 | 184,38 | 184,38 | 290.400 |
11 apr 2024 | 189,89 | 189,89 | 184,44 | 184,90 | 184,90 | 391.900 |
10 apr 2024 | 189,50 | 191,14 | 188,80 | 189,96 | 189,96 | 419.300 |
09 apr 2024 | 195,65 | 196,25 | 188,40 | 189,28 | 189,28 | 460.800 |
08 apr 2024 | 193,97 | 195,44 | 193,02 | 194,93 | 194,93 | 242.700 |
05 apr 2024 | 193,50 | 194,55 | 192,01 | 193,97 | 193,97 | 283.700 |
04 apr 2024 | 194,59 | 194,59 | 190,98 | 191,35 | 191,35 | 217.600 |
03 apr 2024 | 193,16 | 194,50 | 192,40 | 193,60 | 193,60 | 239.000 |
02 apr 2024 | 194,87 | 195,88 | 191,99 | 193,05 | 193,05 | 354.700 |
01 apr 2024 | 192,72 | 195,17 | 191,06 | 194,86 | 194,86 | 292.200 |
28 mar 2024 | 193,78 | 194,72 | 192,51 | 192,88 | 192,88 | 270.900 |
27 mar 2024 | 192,60 | 193,67 | 190,76 | 193,27 | 193,27 | 272.200 |
26 mar 2024 | 191,29 | 193,72 | 190,70 | 192,51 | 192,51 | 262.300 |
25 mar 2024 | 188,94 | 193,44 | 188,94 | 191,17 | 191,17 | 385.000 |
22 mar 2024 | 186,65 | 189,45 | 185,19 | 189,22 | 189,22 | 452.800 |
21 mar 2024 | 186,65 | 186,65 | 184,05 | 186,04 | 186,04 | 326.200 |
20 mar 2024 | 183,98 | 186,07 | 183,69 | 186,04 | 186,04 | 275.700 |
19 mar 2024 | 184,65 | 185,63 | 183,84 | 184,16 | 184,16 | 297.800 |
18 mar 2024 | 184,67 | 185,58 | 183,63 | 184,14 | 184,14 | 283.900 |
15 mar 2024 | 182,39 | 185,85 | 182,39 | 185,28 | 185,28 | 1.060.000 |
14 mar 2024 | 185,19 | 186,15 | 182,84 | 184,17 | 184,17 | 311.200 |
13 mar 2024 | 184,64 | 185,81 | 183,68 | 185,42 | 185,42 | 241.400 |
12 mar 2024 | 183,68 | 184,65 | 182,94 | 184,60 | 184,60 | 180.100 |
11 mar 2024 | 182,22 | 184,07 | 181,17 | 183,35 | 183,35 | 217.100 |
08 mar 2024 | 183,21 | 184,03 | 180,80 | 182,22 | 182,22 | 321.000 |
07 mar 2024 | 183,00 | 184,68 | 182,94 | 183,56 | 183,56 | 324.500 |
06 mar 2024 | 180,00 | 182,98 | 178,75 | 182,88 | 182,88 | 390.500 |
05 mar 2024 | 177,46 | 179,17 | 176,88 | 178,37 | 178,37 | 352.000 |
04 mar 2024 | 176,92 | 179,45 | 175,88 | 177,41 | 177,41 | 287.400 |
01 mar 2024 | 177,64 | 178,55 | 176,24 | 176,55 | 176,55 | 300.700 |
29 feb 2024 | 178,07 | 178,17 | 174,45 | 176,85 | 176,85 | 512.500 |
28 feb 2024 | 175,34 | 179,44 | 175,29 | 178,06 | 178,06 | 485.600 |
27 feb 2024 | 172,37 | 175,33 | 171,84 | 175,21 | 175,21 | 351.500 |
26 feb 2024 | 173,90 | 174,76 | 171,87 | 172,15 | 172,15 | 293.300 |
23 feb 2024 | 172,11 | 174,39 | 171,63 | 173,70 | 173,70 | 301.200 |
22 feb 2024 | 170,12 | 172,05 | 169,08 | 171,98 | 171,98 | 250.500 |
21 feb 2024 | 170,36 | 170,75 | 168,51 | 169,32 | 169,32 | 205.200 |
20 feb 2024 | 168,28 | 170,83 | 167,80 | 169,66 | 169,66 | 312.300 |
16 feb 2024 | 171,11 | 172,43 | 168,89 | 168,95 | 168,95 | 293.100 |
15 feb 2024 | 169,26 | 172,24 | 169,26 | 170,72 | 170,72 | 379.500 |
14 feb 2024 | 166,54 | 169,43 | 166,21 | 169,17 | 169,17 | 345.500 |
13 feb 2024 | 168,91 | 169,19 | 165,38 | 166,11 | 166,11 | 410.500 |
12 feb 2024 | 167,35 | 169,90 | 167,10 | 168,44 | 168,44 | 206.700 |
12 feb 2024 | 0.85 Dividendo |
09 feb 2024 | 166,86 | 168,01 | 165,64 | 167,82 | 166,97 | 351.400 |
08 feb 2024 | 168,70 | 169,31 | 165,90 | 167,55 | 166,70 | 241.500 |
07 feb 2024 | 167,89 | 169,50 | 167,02 | 169,01 | 168,15 | 346.500 |
06 feb 2024 | 167,22 | 168,22 | 165,68 | 167,00 | 166,15 | 442.700 |
05 feb 2024 | 167,34 | 168,53 | 166,27 | 167,76 | 166,91 | 567.900 |
02 feb 2024 | 171,14 | 171,14 | 163,81 | 167,04 | 166,19 | 1.047.500 |
01 feb 2024 | 172,76 | 173,03 | 169,61 | 171,88 | 171,01 | 439.100 |
31 gen 2024 | 173,76 | 175,34 | 172,97 | 173,89 | 173,01 | 487.300 |
30 gen 2024 | 172,25 | 172,66 | 170,89 | 172,51 | 171,64 | 368.500 |
29 gen 2024 | 170,38 | 172,09 | 170,37 | 171,81 | 170,94 | 321.700 |
26 gen 2024 | 169,34 | 171,10 | 168,60 | 171,03 | 170,16 | 314.900 |
25 gen 2024 | 169,24 | 169,88 | 167,51 | 168,89 | 168,03 | 294.000 |
24 gen 2024 | 169,28 | 170,67 | 168,52 | 168,94 | 168,08 | 319.200 |
23 gen 2024 | 169,89 | 170,29 | 167,82 | 168,37 | 167,52 | 203.900 |
22 gen 2024 | 168,12 | 169,94 | 167,84 | 169,73 | 168,87 | 252.200 |
19 gen 2024 | 169,89 | 169,89 | 167,38 | 167,89 | 167,04 | 275.800 |
18 gen 2024 | 165,90 | 168,39 | 164,86 | 168,31 | 167,46 | 299.900 |
17 gen 2024 | 168,37 | 169,66 | 166,72 | 166,81 | 165,97 | 225.700 |
16 gen 2024 | 168,62 | 170,83 | 167,80 | 168,75 | 167,90 | 338.000 |
12 gen 2024 | 169,03 | 169,45 | 167,57 | 168,59 | 167,74 | 231.200 |
11 gen 2024 | 166,14 | 167,83 | 164,79 | 167,80 | 166,95 | 269.500 |
10 gen 2024 | 165,22 | 166,25 | 164,08 | 166,16 | 165,32 | 283.200 |
09 gen 2024 | 168,37 | 168,37 | 164,26 | 164,28 | 163,45 | 292.800 |
08 gen 2024 | 167,42 | 168,26 | 165,14 | 168,24 | 167,39 | 325.000 |
05 gen 2024 | 165,90 | 167,11 | 164,53 | 167,06 | 166,21 | 509.100 |
04 gen 2024 | 164,77 | 166,27 | 162,89 | 164,34 | 163,51 | 538.100 |
03 gen 2024 | 163,81 | 164,71 | 162,86 | 164,13 | 163,30 | 375.400 |
02 gen 2024 | 162,01 | 163,32 | 162,00 | 163,17 | 162,34 | 183.900 |
29 dic 2023 | 162,50 | 162,57 | 161,00 | 161,78 | 160,96 | 229.600 |
28 dic 2023 | 160,68 | 162,42 | 160,68 | 162,15 | 161,33 | 227.200 |
27 dic 2023 | 160,89 | 161,12 | 160,01 | 160,95 | 160,13 | 165.400 |
26 dic 2023 | 161,00 | 161,84 | 159,82 | 160,92 | 160,10 | 205.900 |
22 dic 2023 | 162,86 | 163,72 | 160,64 | 160,85 | 160,04 | 323.900 |
21 dic 2023 | 160,43 | 162,54 | 160,23 | 162,50 | 161,68 | 276.600 |
20 dic 2023 | 162,60 | 163,24 | 160,36 | 160,45 | 159,64 | 398.200 |
19 dic 2023 | 163,51 | 164,16 | 162,59 | 163,22 | 162,39 | 333.900 |
18 dic 2023 | 161,89 | 164,69 | 161,26 | 164,43 | 163,60 | 603.800 |
15 dic 2023 | 158,34 | 160,37 | 157,48 | 160,19 | 159,38 | 1.091.800 |
14 dic 2023 | 166,54 | 166,86 | 159,17 | 159,98 | 159,17 | 788.600 |
13 dic 2023 | 168,82 | 170,27 | 165,87 | 166,68 | 165,84 | 419.200 |
12 dic 2023 | 166,33 | 170,62 | 166,33 | 169,59 | 168,73 | 457.500 |
11 dic 2023 | 165,24 | 168,85 | 165,24 | 166,31 | 165,47 | 368.100 |
08 dic 2023 | 163,00 | 163,91 | 162,42 | 163,64 | 162,81 | 204.400 |
07 dic 2023 | 162,29 | 163,08 | 161,70 | 162,75 | 161,93 | 252.800 |
06 dic 2023 | 162,79 | 163,85 | 161,24 | 161,51 | 160,69 | 205.300 |
05 dic 2023 | 163,41 | 163,76 | 162,48 | 162,81 | 161,99 | 200.500 |
*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...