Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 178,70 | 180,30 | 174,46 | 175,24 | 175,24 | 4.704 |
13 giu 2024 | 181,54 | 183,06 | 177,56 | 178,50 | 178,50 | 5.079 |
12 giu 2024 | 176,26 | 182,04 | 176,08 | 181,92 | 181,92 | 35.097 |
11 giu 2024 | 176,50 | 176,96 | 174,04 | 175,22 | 175,22 | 4.701 |
10 giu 2024 | 176,60 | 177,16 | 175,46 | 176,40 | 176,40 | 4.910 |
07 giu 2024 | 177,30 | 178,04 | 175,72 | 177,16 | 177,16 | 1.341 |
06 giu 2024 | 173,22 | 180,10 | 172,52 | 176,82 | 176,82 | 26.820 |
05 giu 2024 | 169,52 | 173,00 | 169,14 | 173,00 | 173,00 | 3.440 |
04 giu 2024 | 168,54 | 170,10 | 167,80 | 169,10 | 169,10 | 3.213 |
03 giu 2024 | 168,88 | 169,64 | 167,20 | 168,58 | 168,58 | 13.957 |
31 mag 2024 | 167,00 | 168,18 | 165,10 | 168,00 | 168,00 | 11.695 |
30 mag 2024 | 173,00 | 173,00 | 166,28 | 166,28 | 166,28 | 17.150 |
29 mag 2024 | 176,62 | 178,54 | 175,00 | 175,86 | 175,86 | 2.443 |
28 mag 2024 | 180,00 | 181,54 | 176,64 | 177,00 | 177,00 | 2.851 |
27 mag 2024 | 179,68 | 180,46 | 179,06 | 180,04 | 180,04 | 2.275 |
24 mag 2024 | 180,22 | 180,72 | 178,24 | 179,74 | 179,74 | 3.093 |
23 mag 2024 | 179,94 | 182,28 | 179,60 | 179,84 | 179,84 | 5.093 |
22 mag 2024 | 179,46 | 179,64 | 178,74 | 179,20 | 179,20 | 4.908 |
21 mag 2024 | 178,94 | 180,50 | 178,26 | 179,48 | 179,48 | 3.322 |
20 mag 2024 | 176,90 | 179,70 | 176,90 | 179,22 | 179,22 | 2.126 |
17 mag 2024 | 175,78 | 177,10 | 174,38 | 176,80 | 176,80 | 3.732 |
16 mag 2024 | 173,80 | 177,30 | 173,80 | 175,92 | 175,92 | 2.569 |
16 mag 2024 | 2.2 Dividendo |
15 mag 2024 | 175,52 | 176,44 | 174,60 | 176,24 | 174,04 | 1.325 |
14 mag 2024 | 175,62 | 176,62 | 174,26 | 175,54 | 173,35 | 4.093 |
13 mag 2024 | 176,30 | 176,96 | 175,46 | 175,82 | 173,63 | 1.620 |
10 mag 2024 | 177,16 | 177,88 | 175,36 | 176,06 | 173,86 | 2.219 |
09 mag 2024 | 176,08 | 177,84 | 175,84 | 177,46 | 175,24 | 1.041 |
08 mag 2024 | 173,92 | 176,94 | 173,50 | 176,54 | 174,34 | 4.155 |
07 mag 2024 | 171,68 | 174,66 | 171,10 | 173,96 | 171,79 | 14.265 |
06 mag 2024 | 171,02 | 171,78 | 169,42 | 171,60 | 169,46 | 4.089 |
03 mag 2024 | 168,88 | 171,12 | 168,52 | 170,42 | 168,29 | 2.102 |
02 mag 2024 | 170,14 | 170,14 | 167,62 | 168,52 | 166,42 | 886 |
30 apr 2024 | 171,26 | 171,76 | 169,28 | 169,72 | 167,60 | 2.576 |
29 apr 2024 | 174,48 | 174,48 | 171,22 | 171,34 | 169,20 | 1.169 |
26 apr 2024 | 172,14 | 174,68 | 172,14 | 173,94 | 171,77 | 8.002 |
25 apr 2024 | 174,94 | 174,98 | 168,82 | 171,90 | 169,75 | 8.431 |
24 apr 2024 | 176,30 | 177,36 | 174,68 | 175,20 | 173,01 | 9.461 |
23 apr 2024 | 170,50 | 175,42 | 170,50 | 175,24 | 173,05 | 17.349 |
22 apr 2024 | 165,80 | 167,96 | 163,96 | 167,00 | 164,92 | 7.202 |
19 apr 2024 | 167,04 | 168,18 | 164,14 | 164,54 | 162,49 | 8.227 |
18 apr 2024 | 168,68 | 169,36 | 167,18 | 167,54 | 165,45 | 2.390 |
17 apr 2024 | 170,08 | 171,02 | 168,16 | 168,32 | 166,22 | 2.725 |
16 apr 2024 | 167,82 | 171,34 | 167,60 | 170,04 | 167,92 | 6.548 |
15 apr 2024 | 170,68 | 173,38 | 169,40 | 169,50 | 167,38 | 8.804 |
12 apr 2024 | 172,76 | 174,12 | 169,46 | 169,78 | 167,66 | 5.498 |
11 apr 2024 | 171,30 | 172,72 | 169,72 | 172,52 | 170,37 | 3.349 |
10 apr 2024 | 172,82 | 173,36 | 169,16 | 171,36 | 169,22 | 9.349 |
09 apr 2024 | 176,46 | 177,26 | 171,56 | 172,56 | 170,41 | 8.972 |
08 apr 2024 | 176,82 | 178,24 | 176,22 | 176,58 | 174,38 | 2.535 |
05 apr 2024 | 175,70 | 177,92 | 174,04 | 177,08 | 174,87 | 5.414 |
04 apr 2024 | 177,84 | 178,42 | 176,06 | 176,44 | 174,24 | 1.701 |
03 apr 2024 | 177,16 | 179,44 | 177,04 | 177,84 | 175,62 | 4.105 |
02 apr 2024 | 180,00 | 181,78 | 176,64 | 177,84 | 175,62 | 4.478 |
28 mar 2024 | 181,68 | 181,84 | 179,20 | 180,56 | 178,31 | 11.089 |
27 mar 2024 | 181,72 | 184,40 | 181,24 | 181,24 | 178,98 | 6.443 |
26 mar 2024 | 180,30 | 183,16 | 180,00 | 181,64 | 179,37 | 13.602 |
25 mar 2024 | 180,00 | 180,96 | 178,68 | 180,10 | 177,85 | 5.681 |
22 mar 2024 | 175,58 | 180,88 | 174,38 | 180,38 | 178,13 | 4.271 |
21 mar 2024 | 175,58 | 180,82 | 174,38 | 178,78 | 176,55 | 7.022 |
20 mar 2024 | 173,24 | 175,04 | 173,24 | 174,44 | 172,26 | 1.053 |
19 mar 2024 | 172,30 | 173,60 | 170,84 | 173,46 | 171,29 | 3.604 |
18 mar 2024 | 172,30 | 174,00 | 171,76 | 172,00 | 169,85 | 3.156 |
15 mar 2024 | 173,72 | 175,90 | 172,00 | 172,94 | 170,78 | 4.616 |
14 mar 2024 | 176,12 | 176,12 | 173,80 | 173,80 | 171,63 | 4.960 |
13 mar 2024 | 177,06 | 177,40 | 174,90 | 175,62 | 173,43 | 3.865 |
12 mar 2024 | 175,06 | 177,40 | 173,62 | 177,14 | 174,93 | 10.503 |
11 mar 2024 | 174,50 | 175,44 | 172,42 | 174,06 | 171,89 | 6.936 |
08 mar 2024 | 178,44 | 178,44 | 176,18 | 176,24 | 174,04 | 1.583 |
07 mar 2024 | 174,56 | 179,00 | 174,36 | 178,30 | 176,07 | 5.663 |
06 mar 2024 | 172,68 | 175,64 | 172,68 | 174,76 | 172,58 | 4.249 |
05 mar 2024 | 175,24 | 176,26 | 172,04 | 172,48 | 170,33 | 7.465 |
04 mar 2024 | 173,58 | 175,96 | 172,94 | 175,96 | 173,76 | 5.408 |
01 mar 2024 | 173,26 | 174,86 | 171,74 | 173,42 | 171,26 | 4.424 |
29 feb 2024 | 171,48 | 173,52 | 170,18 | 173,42 | 171,26 | 3.216 |
28 feb 2024 | 174,42 | 174,74 | 171,86 | 171,86 | 169,71 | 4.961 |
27 feb 2024 | 172,36 | 175,00 | 172,36 | 174,30 | 172,12 | 12.456 |
26 feb 2024 | 169,96 | 173,38 | 168,96 | 172,70 | 170,54 | 7.989 |
23 feb 2024 | 166,90 | 170,10 | 166,76 | 170,04 | 167,92 | 8.660 |
22 feb 2024 | 162,84 | 167,92 | 162,84 | 167,60 | 165,51 | 5.395 |
21 feb 2024 | 162,60 | 163,40 | 161,76 | 162,26 | 160,23 | 9.018 |
20 feb 2024 | 163,36 | 164,50 | 162,48 | 162,82 | 160,79 | 3.490 |
19 feb 2024 | 163,62 | 164,90 | 163,54 | 163,80 | 161,76 | 2.561 |
16 feb 2024 | 164,56 | 165,40 | 163,66 | 163,80 | 161,76 | 7.342 |
15 feb 2024 | 165,08 | 166,74 | 163,80 | 164,40 | 162,35 | 7.105 |
14 feb 2024 | 161,92 | 165,22 | 161,66 | 165,06 | 163,00 | 4.677 |
13 feb 2024 | 166,36 | 166,94 | 160,60 | 161,94 | 159,92 | 10.374 |
12 feb 2024 | 167,94 | 168,42 | 166,20 | 166,42 | 164,34 | 4.010 |
09 feb 2024 | 167,22 | 169,06 | 166,98 | 168,20 | 166,10 | 6.176 |
08 feb 2024 | 168,32 | 169,40 | 167,14 | 167,48 | 165,39 | 3.409 |
07 feb 2024 | 165,94 | 168,16 | 165,54 | 167,94 | 165,84 | 4.042 |
06 feb 2024 | 164,70 | 167,64 | 164,10 | 166,00 | 163,93 | 5.267 |
05 feb 2024 | 163,86 | 164,96 | 163,06 | 164,42 | 162,37 | 8.892 |
02 feb 2024 | 163,40 | 165,84 | 162,56 | 163,74 | 161,70 | 12.602 |
01 feb 2024 | 160,00 | 162,84 | 159,62 | 162,58 | 160,55 | 4.640 |
31 gen 2024 | 161,90 | 162,44 | 160,06 | 160,14 | 158,14 | 3.047 |
30 gen 2024 | 162,40 | 162,96 | 161,76 | 161,76 | 159,74 | 9.690 |
29 gen 2024 | 158,90 | 162,46 | 158,90 | 162,46 | 160,43 | 14.276 |
26 gen 2024 | 160,28 | 160,32 | 157,88 | 159,66 | 157,67 | 6.438 |
25 gen 2024 | 159,90 | 162,32 | 158,06 | 159,60 | 157,61 | 22.047 |
*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...