Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 175,24 | 176,80 | 174,24 | 174,26 | 174,26 | 26.300 |
17 mag 2024 | 174,49 | 174,97 | 171,82 | 174,91 | 174,91 | 74.200 |
16 mag 2024 | 179,70 | 179,70 | 172,99 | 173,52 | 173,52 | 72.500 |
15 mag 2024 | 178,59 | 180,81 | 177,00 | 179,90 | 179,90 | 74.400 |
14 mag 2024 | 177,05 | 178,00 | 175,26 | 177,48 | 177,48 | 35.800 |
13 mag 2024 | 179,79 | 179,79 | 174,51 | 175,05 | 175,05 | 53.600 |
10 mag 2024 | 177,69 | 178,56 | 176,97 | 178,49 | 178,49 | 44.200 |
09 mag 2024 | 173,34 | 178,70 | 173,01 | 177,69 | 177,69 | 61.100 |
09 mag 2024 | 0.3 Dividendo |
08 mag 2024 | 165,28 | 173,51 | 165,28 | 173,34 | 173,04 | 88.100 |
07 mag 2024 | 168,27 | 170,22 | 166,45 | 166,71 | 166,42 | 98.700 |
06 mag 2024 | 176,01 | 179,03 | 168,45 | 168,93 | 168,64 | 98.100 |
03 mag 2024 | 175,85 | 175,85 | 164,77 | 174,96 | 174,66 | 111.000 |
02 mag 2024 | 175,85 | 177,52 | 172,48 | 177,02 | 176,71 | 71.500 |
01 mag 2024 | 173,44 | 175,18 | 169,85 | 174,10 | 173,80 | 82.700 |
30 apr 2024 | 175,58 | 176,40 | 172,30 | 172,88 | 172,58 | 62.600 |
29 apr 2024 | 172,80 | 176,26 | 172,45 | 176,25 | 175,94 | 55.200 |
26 apr 2024 | 171,01 | 172,87 | 171,01 | 172,81 | 172,51 | 39.500 |
25 apr 2024 | 169,29 | 171,76 | 168,08 | 171,60 | 171,30 | 59.600 |
24 apr 2024 | 171,14 | 172,83 | 170,12 | 171,37 | 171,07 | 51.900 |
23 apr 2024 | 168,73 | 173,08 | 168,73 | 172,60 | 172,30 | 28.500 |
22 apr 2024 | 168,32 | 170,06 | 168,14 | 169,07 | 168,78 | 46.900 |
19 apr 2024 | 166,19 | 168,94 | 166,19 | 167,54 | 167,25 | 48.400 |
18 apr 2024 | 167,35 | 169,10 | 166,41 | 166,85 | 166,56 | 39.900 |
17 apr 2024 | 170,92 | 170,92 | 166,63 | 166,99 | 166,70 | 62.100 |
16 apr 2024 | 169,89 | 170,94 | 168,76 | 169,08 | 168,79 | 38.800 |
15 apr 2024 | 171,66 | 173,00 | 169,95 | 170,74 | 170,44 | 46.400 |
12 apr 2024 | 170,82 | 171,86 | 169,81 | 171,45 | 171,15 | 40.900 |
11 apr 2024 | 170,03 | 174,20 | 170,03 | 172,55 | 172,25 | 50.100 |
10 apr 2024 | 171,24 | 171,70 | 167,04 | 169,68 | 169,39 | 113.800 |
09 apr 2024 | 176,64 | 176,76 | 173,16 | 175,99 | 175,69 | 24.400 |
08 apr 2024 | 173,90 | 175,91 | 172,78 | 175,64 | 175,34 | 52.600 |
05 apr 2024 | 171,13 | 174,93 | 171,13 | 172,17 | 171,87 | 40.400 |
04 apr 2024 | 175,81 | 176,30 | 170,97 | 171,57 | 171,27 | 53.600 |
03 apr 2024 | 171,69 | 174,53 | 171,62 | 174,53 | 174,23 | 45.800 |
02 apr 2024 | 171,28 | 173,91 | 168,53 | 173,05 | 172,75 | 98.200 |
01 apr 2024 | 183,43 | 183,43 | 172,03 | 173,11 | 172,81 | 108.700 |
28 mar 2024 | 182,42 | 183,56 | 181,20 | 182,22 | 181,90 | 70.300 |
27 mar 2024 | 181,02 | 182,97 | 180,31 | 182,42 | 182,10 | 47.800 |
26 mar 2024 | 179,93 | 181,08 | 178,54 | 179,16 | 178,85 | 53.900 |
25 mar 2024 | 184,02 | 184,02 | 178,58 | 178,58 | 178,27 | 39.000 |
22 mar 2024 | 183,18 | 184,18 | 182,04 | 182,91 | 182,59 | 33.300 |
21 mar 2024 | 180,54 | 183,71 | 180,54 | 183,18 | 182,86 | 45.700 |
20 mar 2024 | 177,86 | 180,63 | 176,92 | 179,16 | 178,85 | 48.500 |
19 mar 2024 | 178,37 | 180,37 | 177,67 | 178,70 | 178,39 | 53.200 |
18 mar 2024 | 180,17 | 181,54 | 178,27 | 178,27 | 177,96 | 91.400 |
15 mar 2024 | 178,12 | 180,58 | 178,08 | 180,17 | 179,86 | 135.600 |
14 mar 2024 | 178,56 | 179,33 | 177,89 | 178,47 | 178,16 | 93.600 |
13 mar 2024 | 173,23 | 179,09 | 171,71 | 178,52 | 178,21 | 85.500 |
12 mar 2024 | 171,57 | 172,38 | 170,11 | 172,20 | 171,90 | 59.900 |
11 mar 2024 | 173,49 | 173,49 | 170,96 | 172,64 | 172,34 | 37.600 |
08 mar 2024 | 180,37 | 181,38 | 172,96 | 173,10 | 172,80 | 72.200 |
07 mar 2024 | 180,00 | 182,56 | 179,49 | 179,78 | 179,47 | 154.500 |
06 mar 2024 | 176,84 | 180,07 | 175,84 | 179,25 | 178,94 | 107.300 |
05 mar 2024 | 176,27 | 178,16 | 173,83 | 175,71 | 175,41 | 143.000 |
04 mar 2024 | 175,01 | 179,08 | 175,01 | 176,99 | 176,68 | 117.600 |
01 mar 2024 | 173,00 | 176,71 | 173,00 | 175,35 | 175,05 | 117.800 |
29 feb 2024 | 170,79 | 173,54 | 170,42 | 173,00 | 172,70 | 81.600 |
28 feb 2024 | 165,94 | 169,73 | 165,94 | 168,42 | 168,13 | 50.000 |
27 feb 2024 | 167,04 | 168,25 | 165,62 | 167,42 | 167,13 | 64.800 |
26 feb 2024 | 166,36 | 167,69 | 164,87 | 166,21 | 165,92 | 79.000 |
23 feb 2024 | 160,56 | 167,83 | 160,56 | 167,35 | 167,06 | 73.500 |
22 feb 2024 | 161,60 | 161,94 | 159,48 | 160,68 | 160,40 | 54.800 |
21 feb 2024 | 160,92 | 162,12 | 158,98 | 161,21 | 160,93 | 45.900 |
20 feb 2024 | 160,95 | 163,64 | 159,16 | 160,62 | 160,34 | 71.600 |
16 feb 2024 | 164,99 | 166,43 | 163,12 | 163,12 | 162,84 | 56.100 |
15 feb 2024 | 162,00 | 166,45 | 161,39 | 166,06 | 165,77 | 83.500 |
14 feb 2024 | 156,80 | 161,99 | 156,30 | 161,34 | 161,06 | 92.300 |
13 feb 2024 | 155,46 | 156,75 | 152,58 | 154,76 | 154,49 | 135.900 |
12 feb 2024 | 155,28 | 161,24 | 155,28 | 161,00 | 160,72 | 90.500 |
09 feb 2024 | 154,69 | 156,39 | 151,40 | 155,28 | 155,01 | 69.500 |
09 feb 2024 | 0.3 Dividendo |
08 feb 2024 | 152,28 | 155,74 | 151,81 | 154,78 | 154,21 | 50.400 |
07 feb 2024 | 150,00 | 152,85 | 149,11 | 151,82 | 151,26 | 68.700 |
06 feb 2024 | 149,13 | 151,39 | 149,13 | 150,47 | 149,92 | 65.700 |
05 feb 2024 | 147,57 | 151,00 | 147,12 | 149,29 | 148,74 | 87.900 |
02 feb 2024 | 146,77 | 152,50 | 141,90 | 149,38 | 148,83 | 98.800 |
01 feb 2024 | 149,35 | 151,44 | 147,57 | 150,94 | 150,39 | 83.300 |
31 gen 2024 | 153,07 | 153,84 | 147,65 | 147,66 | 147,12 | 96.500 |
30 gen 2024 | 149,46 | 152,42 | 149,46 | 152,39 | 151,83 | 24.500 |
29 gen 2024 | 145,75 | 150,55 | 145,75 | 150,23 | 149,68 | 48.300 |
26 gen 2024 | 147,42 | 147,78 | 145,96 | 146,65 | 146,11 | 32.200 |
25 gen 2024 | 149,05 | 149,05 | 146,45 | 146,56 | 146,02 | 47.100 |
24 gen 2024 | 153,31 | 153,31 | 146,06 | 146,67 | 146,13 | 76.900 |
23 gen 2024 | 153,30 | 153,73 | 150,88 | 151,56 | 151,00 | 62.000 |
22 gen 2024 | 151,90 | 153,44 | 151,38 | 151,43 | 150,87 | 67.000 |
19 gen 2024 | 149,39 | 150,61 | 146,60 | 150,61 | 150,06 | 56.500 |
18 gen 2024 | 145,55 | 148,61 | 145,11 | 148,44 | 147,90 | 50.900 |
17 gen 2024 | 145,41 | 147,50 | 144,34 | 144,34 | 143,81 | 59.100 |
16 gen 2024 | 145,14 | 148,82 | 145,14 | 147,51 | 146,97 | 61.500 |
12 gen 2024 | 145,67 | 148,29 | 145,12 | 146,91 | 146,37 | 40.100 |
11 gen 2024 | 142,32 | 143,67 | 141,14 | 143,65 | 143,12 | 42.500 |
10 gen 2024 | 141,81 | 142,86 | 140,56 | 142,58 | 142,06 | 44.700 |
09 gen 2024 | 143,19 | 143,19 | 140,04 | 142,42 | 141,90 | 44.300 |
08 gen 2024 | 141,83 | 145,12 | 141,10 | 145,10 | 144,57 | 55.700 |
05 gen 2024 | 144,55 | 145,38 | 141,21 | 141,52 | 141,00 | 75.000 |
04 gen 2024 | 147,83 | 149,49 | 145,83 | 145,98 | 145,44 | 50.700 |
03 gen 2024 | 153,89 | 153,89 | 146,75 | 146,98 | 146,44 | 57.900 |
02 gen 2024 | 157,07 | 158,25 | 153,52 | 154,00 | 153,44 | 53.700 |
29 dic 2023 | 160,25 | 160,85 | 158,36 | 158,38 | 157,80 | 50.200 |
*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...