Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 171,20 | 171,40 | 167,60 | 167,60 | 167,60 | 419.114 |
02 mag 2024 | 166,40 | 171,40 | 162,40 | 171,40 | 171,40 | 448.944 |
02 mag 2024 | 1.7 Dividendo |
01 mag 2024 | 163,00 | 167,40 | 163,00 | 167,40 | 165,70 | 411.662 |
30 apr 2024 | 165,40 | 166,87 | 163,40 | 164,60 | 162,93 | 575.560 |
29 apr 2024 | 165,20 | 169,80 | 163,80 | 165,00 | 163,32 | 382.151 |
26 apr 2024 | 178,00 | 178,00 | 163,00 | 164,40 | 162,73 | 1.040.525 |
25 apr 2024 | 159,60 | 164,60 | 156,40 | 163,80 | 162,14 | 1.398.746 |
24 apr 2024 | 162,60 | 167,00 | 159,55 | 160,00 | 158,38 | 367.561 |
23 apr 2024 | 157,20 | 162,40 | 157,20 | 161,80 | 160,16 | 556.761 |
22 apr 2024 | 158,40 | 161,40 | 158,40 | 160,00 | 158,38 | 286.979 |
19 apr 2024 | 166,40 | 166,40 | 159,20 | 160,00 | 158,38 | 741.337 |
18 apr 2024 | 164,80 | 165,40 | 160,00 | 162,00 | 160,35 | 231.453 |
17 apr 2024 | 159,60 | 166,80 | 159,60 | 165,20 | 163,52 | 743.073 |
16 apr 2024 | 157,20 | 163,20 | 157,20 | 163,20 | 161,54 | 481.156 |
15 apr 2024 | 172,60 | 172,60 | 161,60 | 165,00 | 163,32 | 540.765 |
12 apr 2024 | 169,00 | 170,00 | 164,00 | 164,00 | 162,33 | 387.138 |
11 apr 2024 | 170,40 | 170,40 | 164,00 | 166,60 | 164,91 | 626.951 |
10 apr 2024 | 166,20 | 176,40 | 166,20 | 170,60 | 168,87 | 648.393 |
09 apr 2024 | 171,00 | 172,60 | 169,00 | 169,00 | 167,28 | 527.221 |
08 apr 2024 | 169,20 | 173,20 | 166,20 | 172,40 | 170,65 | 181.011 |
05 apr 2024 | 177,20 | 177,20 | 165,20 | 171,40 | 169,66 | 339.912 |
04 apr 2024 | 160,80 | 175,69 | 160,80 | 173,00 | 171,24 | 556.103 |
03 apr 2024 | 173,40 | 176,20 | 172,00 | 174,60 | 172,83 | 528.086 |
02 apr 2024 | 172,00 | 178,60 | 172,00 | 174,60 | 172,83 | 569.428 |
28 mar 2024 | 174,80 | 178,20 | 172,80 | 176,80 | 175,00 | 558.157 |
27 mar 2024 | 177,00 | 179,80 | 174,40 | 174,40 | 172,63 | 1.104.680 |
26 mar 2024 | 178,00 | 179,40 | 176,60 | 178,60 | 176,79 | 794.365 |
25 mar 2024 | 175,00 | 177,80 | 175,00 | 176,40 | 174,61 | 1.247.009 |
22 mar 2024 | 174,80 | 178,20 | 174,80 | 177,40 | 175,60 | 756.607 |
21 mar 2024 | 176,40 | 178,60 | 175,20 | 178,20 | 176,39 | 1.112.131 |
20 mar 2024 | 174,00 | 176,20 | 169,78 | 175,00 | 173,22 | 578.881 |
19 mar 2024 | 174,60 | 175,80 | 172,60 | 175,00 | 173,22 | 4.970.529 |
18 mar 2024 | 172,80 | 176,00 | 171,00 | 175,00 | 173,22 | 239.970 |
15 mar 2024 | 176,40 | 180,60 | 175,20 | 176,20 | 174,41 | 1.619.999 |
14 mar 2024 | 171,80 | 177,40 | 171,80 | 176,80 | 175,00 | 657.674 |
13 mar 2024 | 173,00 | 175,20 | 171,80 | 174,20 | 172,43 | 867.766 |
12 mar 2024 | 170,60 | 173,00 | 169,00 | 173,00 | 171,24 | 1.153.244 |
11 mar 2024 | 166,00 | 170,80 | 166,00 | 170,20 | 168,47 | 981.095 |
08 mar 2024 | 165,80 | 167,80 | 165,40 | 167,80 | 166,10 | 837.630 |
07 mar 2024 | 162,00 | 168,40 | 157,40 | 166,60 | 164,91 | 2.024.762 |
06 mar 2024 | 162,60 | 165,00 | 161,60 | 163,60 | 161,94 | 1.013.277 |
05 mar 2024 | 160,40 | 162,60 | 160,00 | 162,40 | 160,75 | 593.536 |
04 mar 2024 | 167,60 | 167,60 | 156,19 | 161,60 | 159,96 | 1.210.028 |
01 mar 2024 | 155,80 | 162,20 | 155,60 | 159,60 | 157,98 | 619.581 |
29 feb 2024 | 162,00 | 162,00 | 158,00 | 158,00 | 156,40 | 609.651 |
28 feb 2024 | 160,00 | 162,60 | 158,20 | 159,00 | 157,39 | 290.612 |
27 feb 2024 | 159,00 | 162,40 | 159,00 | 162,00 | 160,35 | 472.044 |
26 feb 2024 | 162,40 | 162,40 | 159,80 | 159,80 | 158,18 | 307.952 |
23 feb 2024 | 156,00 | 162,60 | 156,00 | 161,80 | 160,16 | 397.847 |
22 feb 2024 | 165,00 | 165,00 | 161,00 | 161,00 | 159,36 | 305.575 |
21 feb 2024 | 161,80 | 162,40 | 158,40 | 162,00 | 160,35 | 428.508 |
20 feb 2024 | 159,60 | 160,80 | 159,00 | 159,60 | 157,98 | 144.312 |
19 feb 2024 | 156,20 | 164,80 | 156,20 | 161,40 | 159,76 | 359.101 |
16 feb 2024 | 158,00 | 161,20 | 157,80 | 157,80 | 156,20 | 839.586 |
15 feb 2024 | 159,80 | 159,80 | 158,20 | 159,80 | 158,18 | 206.712 |
14 feb 2024 | 159,00 | 161,60 | 157,40 | 157,40 | 155,80 | 761.267 |
13 feb 2024 | 160,00 | 160,00 | 156,40 | 157,60 | 156,00 | 367.139 |
12 feb 2024 | 158,40 | 163,60 | 157,40 | 159,40 | 157,78 | 387.661 |
09 feb 2024 | 159,20 | 165,40 | 155,20 | 157,60 | 156,00 | 3.791.103 |
08 feb 2024 | 161,00 | 167,20 | 159,60 | 160,20 | 158,57 | 1.121.444 |
07 feb 2024 | 160,40 | 163,24 | 159,75 | 160,20 | 158,57 | 698.493 |
06 feb 2024 | 160,40 | 165,80 | 158,00 | 161,40 | 159,76 | 358.810 |
05 feb 2024 | 160,80 | 166,20 | 158,20 | 159,20 | 157,58 | 972.362 |
02 feb 2024 | 161,00 | 161,40 | 157,00 | 159,80 | 158,18 | 282.449 |
01 feb 2024 | 156,80 | 160,60 | 146,80 | 155,20 | 153,62 | 1.109.486 |
31 gen 2024 | 165,60 | 165,60 | 154,60 | 157,80 | 156,20 | 1.467.467 |
30 gen 2024 | 158,60 | 159,80 | 157,00 | 158,00 | 156,40 | 276.539 |
29 gen 2024 | 163,00 | 163,00 | 156,20 | 158,00 | 156,40 | 925.955 |
26 gen 2024 | 159,00 | 160,80 | 153,80 | 158,80 | 157,19 | 615.223 |
25 gen 2024 | 156,00 | 158,80 | 148,47 | 155,00 | 153,43 | 2.934.997 |
24 gen 2024 | 169,20 | 170,00 | 158,20 | 159,60 | 157,98 | 3.966.154 |
23 gen 2024 | 168,00 | 173,00 | 168,00 | 171,00 | 169,26 | 2.504.266 |
22 gen 2024 | 169,00 | 173,60 | 169,00 | 172,20 | 170,45 | 347.592 |
19 gen 2024 | 172,20 | 173,60 | 170,40 | 173,00 | 171,24 | 703.238 |
18 gen 2024 | 169,40 | 173,60 | 166,60 | 172,40 | 170,65 | 1.177.549 |
17 gen 2024 | 176,80 | 176,80 | 168,20 | 169,60 | 167,88 | 1.794.064 |
16 gen 2024 | 171,60 | 173,60 | 171,20 | 172,60 | 170,85 | 944.631 |
15 gen 2024 | 172,20 | 175,40 | 171,00 | 171,60 | 169,86 | 1.273.820 |
12 gen 2024 | 172,40 | 175,40 | 171,20 | 172,40 | 170,65 | 294.840 |
11 gen 2024 | 174,60 | 175,80 | 171,80 | 171,80 | 170,06 | 311.990 |
10 gen 2024 | 174,00 | 176,80 | 173,80 | 174,60 | 172,83 | 888.229 |
09 gen 2024 | 174,80 | 176,20 | 171,00 | 172,40 | 170,65 | 5.743.542 |
08 gen 2024 | 172,00 | 175,00 | 165,80 | 172,00 | 170,25 | 3.101.091 |
05 gen 2024 | 176,00 | 176,40 | 174,80 | 176,00 | 174,21 | 157.993 |
04 gen 2024 | 177,60 | 177,80 | 172,60 | 176,80 | 175,00 | 1.366.497 |
03 gen 2024 | 177,20 | 178,20 | 175,40 | 176,60 | 174,81 | 1.420.859 |
02 gen 2024 | 169,60 | 180,60 | 169,60 | 178,80 | 176,98 | 661.938 |
29 dic 2023 | 177,60 | 180,80 | 177,00 | 177,60 | 175,80 | 137.322 |
28 dic 2023 | 178,00 | 181,20 | 176,99 | 180,00 | 178,17 | 240.325 |
27 dic 2023 | 177,60 | 180,60 | 171,40 | 180,40 | 178,57 | 308.286 |
22 dic 2023 | 177,60 | 180,20 | 177,40 | 178,20 | 176,39 | 152.585 |
21 dic 2023 | 180,60 | 181,37 | 177,60 | 179,20 | 177,38 | 418.347 |
20 dic 2023 | 181,20 | 181,80 | 177,00 | 180,00 | 178,17 | 569.517 |
19 dic 2023 | 183,00 | 183,00 | 174,20 | 177,00 | 175,20 | 246.415 |
18 dic 2023 | 174,20 | 177,80 | 173,80 | 176,20 | 174,41 | 406.071 |
15 dic 2023 | 179,00 | 182,60 | 174,60 | 174,60 | 172,83 | 820.415 |
14 dic 2023 | 176,00 | 178,20 | 172,68 | 177,00 | 175,20 | 852.748 |
13 dic 2023 | 177,00 | 177,00 | 170,00 | 174,20 | 172,43 | 517.475 |
12 dic 2023 | 177,00 | 177,00 | 169,00 | 172,60 | 170,85 | 555.506 |
*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...