Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 lug 2024 | 183,56 | 184,20 | 183,46 | 183,96 | 183,96 | 6.665 |
03 lug 2024 | 182,02 | 183,54 | 181,82 | 183,16 | 183,16 | 12.736 |
02 lug 2024 | 180,80 | 180,92 | 179,48 | 180,82 | 180,82 | 23.495 |
01 lug 2024 | 183,56 | 183,56 | 181,42 | 181,68 | 181,68 | 69.734 |
28 giu 2024 | 181,18 | 181,30 | 179,80 | 180,40 | 180,40 | 12.549 |
27 giu 2024 | 181,40 | 181,80 | 180,50 | 180,60 | 180,60 | 6.047 |
26 giu 2024 | 182,72 | 183,20 | 180,26 | 181,14 | 181,14 | 29.320 |
25 giu 2024 | 181,30 | 181,90 | 181,00 | 181,74 | 181,74 | 4.400 |
24 giu 2024 | 181,42 | 182,80 | 180,96 | 182,38 | 182,38 | 11.861 |
21 giu 2024 | 181,68 | 181,92 | 180,06 | 180,64 | 180,64 | 41.546 |
20 giu 2024 | 180,50 | 182,28 | 180,30 | 182,26 | 182,26 | 19.311 |
19 giu 2024 | 180,82 | 181,08 | 179,82 | 180,02 | 180,02 | 44.985 |
18 giu 2024 | 181,02 | 181,08 | 179,78 | 181,02 | 181,02 | 20.142 |
17 giu 2024 | 179,32 | 180,38 | 178,10 | 179,70 | 179,70 | 25.921 |
14 giu 2024 | 181,70 | 181,76 | 177,40 | 178,14 | 178,14 | 34.599 |
13 giu 2024 | 185,26 | 185,26 | 181,50 | 181,58 | 181,58 | 14.286 |
12 giu 2024 | 183,48 | 185,66 | 183,36 | 185,36 | 185,36 | 11.508 |
11 giu 2024 | 185,20 | 185,38 | 181,92 | 182,78 | 182,78 | 18.087 |
10 giu 2024 | 183,82 | 184,62 | 183,14 | 184,62 | 184,62 | 19.471 |
07 giu 2024 | 186,82 | 186,88 | 184,74 | 185,98 | 185,98 | 27.973 |
06 giu 2024 | 186,60 | 187,10 | 185,90 | 186,64 | 186,64 | 22.891 |
05 giu 2024 | 183,76 | 185,76 | 183,46 | 185,48 | 185,48 | 9.933 |
04 giu 2024 | 183,78 | 183,78 | 181,98 | 182,34 | 182,34 | 13.969 |
03 giu 2024 | 185,38 | 185,64 | 184,00 | 184,36 | 184,36 | 28.277 |
31 mag 2024 | 183,66 | 184,20 | 182,94 | 183,48 | 183,48 | 17.632 |
30 mag 2024 | 182,40 | 183,64 | 182,26 | 183,64 | 183,64 | 14.590 |
29 mag 2024 | 185,16 | 185,16 | 182,48 | 182,78 | 182,78 | 22.088 |
28 mag 2024 | 186,80 | 186,80 | 184,72 | 185,24 | 185,24 | 16.776 |
27 mag 2024 | 185,28 | 186,02 | 185,18 | 186,02 | 186,02 | 10.840 |
24 mag 2024 | 183,92 | 185,42 | 183,70 | 185,20 | 185,20 | 10.408 |
23 mag 2024 | 185,64 | 186,28 | 184,90 | 185,28 | 185,28 | 10.370 |
22 mag 2024 | 185,42 | 185,42 | 184,78 | 184,90 | 184,90 | 8.666 |
21 mag 2024 | 186,12 | 186,22 | 184,88 | 185,64 | 185,64 | 19.395 |
20 mag 2024 | 186,20 | 186,64 | 185,96 | 186,48 | 186,48 | 7.676 |
17 mag 2024 | 185,88 | 186,00 | 185,00 | 185,86 | 185,86 | 11.977 |
16 mag 2024 | 187,18 | 187,24 | 185,98 | 186,22 | 186,22 | 40.403 |
15 mag 2024 | 186,80 | 187,10 | 186,12 | 187,02 | 187,02 | 15.693 |
14 mag 2024 | 186,06 | 186,36 | 185,32 | 186,14 | 186,14 | 16.395 |
13 mag 2024 | 186,48 | 186,58 | 185,80 | 186,10 | 186,10 | 16.462 |
10 mag 2024 | 185,94 | 186,64 | 185,70 | 186,02 | 186,02 | 18.621 |
09 mag 2024 | 184,06 | 185,16 | 183,48 | 185,10 | 185,10 | 17.070 |
08 mag 2024 | 183,58 | 184,32 | 183,48 | 184,04 | 184,04 | 25.813 |
07 mag 2024 | 182,12 | 183,26 | 181,44 | 183,18 | 183,18 | 45.276 |
06 mag 2024 | 180,08 | 181,52 | 179,74 | 181,08 | 181,08 | 7.691 |
03 mag 2024 | 179,40 | 180,46 | 178,76 | 179,60 | 179,60 | 22.331 |
02 mag 2024 | 179,02 | 179,20 | 178,28 | 178,32 | 178,32 | 21.958 |
30 apr 2024 | 181,86 | 181,90 | 179,40 | 179,56 | 179,56 | 19.531 |
29 apr 2024 | 183,02 | 183,02 | 181,42 | 181,52 | 181,52 | 11.235 |
26 apr 2024 | 181,16 | 182,62 | 180,64 | 182,28 | 182,28 | 18.087 |
25 apr 2024 | 181,28 | 181,28 | 178,06 | 179,40 | 179,40 | 10.899 |
24 apr 2024 | 182,58 | 182,78 | 181,06 | 181,24 | 181,24 | 6.048 |
23 apr 2024 | 180,90 | 182,00 | 180,24 | 181,86 | 181,86 | 14.664 |
22 apr 2024 | 179,78 | 179,78 | 178,24 | 179,04 | 179,04 | 13.723 |
19 apr 2024 | 177,26 | 178,54 | 176,84 | 177,96 | 177,96 | 51.577 |
18 apr 2024 | 178,70 | 178,98 | 177,70 | 178,76 | 178,76 | 20.860 |
17 apr 2024 | 177,96 | 179,90 | 177,76 | 177,92 | 177,92 | 41.125 |
16 apr 2024 | 177,82 | 179,00 | 177,40 | 177,90 | 177,90 | 38.331 |
15 apr 2024 | 180,62 | 182,28 | 179,96 | 180,38 | 180,38 | 15.012 |
12 apr 2024 | 181,58 | 181,78 | 178,60 | 179,20 | 179,20 | 20.255 |
11 apr 2024 | 180,72 | 181,22 | 178,52 | 179,70 | 179,70 | 30.742 |
10 apr 2024 | 181,70 | 182,20 | 179,04 | 180,82 | 180,82 | 18.530 |
09 apr 2024 | 181,84 | 182,00 | 180,16 | 180,48 | 180,48 | 39.054 |
08 apr 2024 | 181,34 | 182,68 | 181,24 | 182,40 | 182,40 | 12.026 |
05 apr 2024 | 180,86 | 181,30 | 180,18 | 181,12 | 181,12 | 46.575 |
04 apr 2024 | 183,34 | 183,96 | 183,12 | 183,40 | 183,40 | 27.955 |
03 apr 2024 | 182,74 | 183,30 | 182,36 | 183,14 | 183,14 | 23.727 |
02 apr 2024 | 185,02 | 185,22 | 182,08 | 182,34 | 182,34 | 24.914 |
28 mar 2024 | 184,10 | 184,46 | 183,70 | 183,72 | 183,72 | 26.360 |
27 mar 2024 | 183,12 | 184,16 | 183,04 | 183,74 | 183,74 | 31.036 |
26 mar 2024 | 182,32 | 183,30 | 182,14 | 183,02 | 183,02 | 20.011 |
25 mar 2024 | 181,96 | 182,48 | 181,26 | 182,30 | 182,30 | 11.809 |
22 mar 2024 | 181,70 | 182,04 | 180,98 | 181,84 | 181,84 | 9.580 |
21 mar 2024 | 182,60 | 182,68 | 181,28 | 182,36 | 182,36 | 23.290 |
20 mar 2024 | 180,02 | 180,82 | 179,86 | 180,62 | 180,62 | 23.725 |
19 mar 2024 | 179,84 | 180,82 | 179,60 | 180,82 | 180,82 | 23.373 |
18 mar 2024 | 180,34 | 180,54 | 179,58 | 179,86 | 179,86 | 25.034 |
15 mar 2024 | 180,24 | 181,26 | 180,16 | 180,16 | 180,16 | 22.159 |
14 mar 2024 | 181,06 | 181,54 | 179,98 | 180,14 | 180,14 | 26.388 |
13 mar 2024 | 180,08 | 180,92 | 179,86 | 180,54 | 180,54 | 23.324 |
12 mar 2024 | 178,74 | 179,92 | 177,58 | 179,80 | 179,80 | 6.088 |
11 mar 2024 | 177,62 | 178,22 | 177,32 | 177,92 | 177,92 | 54.684 |
08 mar 2024 | 179,68 | 179,92 | 179,10 | 179,10 | 179,10 | 17.275 |
07 mar 2024 | 176,98 | 179,66 | 176,54 | 179,54 | 179,54 | 32.900 |
06 mar 2024 | 176,60 | 177,60 | 176,58 | 177,44 | 177,44 | 9.782 |
05 mar 2024 | 177,00 | 177,24 | 176,44 | 176,58 | 176,58 | 5.878 |
04 mar 2024 | 176,90 | 177,42 | 176,80 | 177,20 | 177,20 | 18.952 |
01 mar 2024 | 176,88 | 176,94 | 175,88 | 176,58 | 176,58 | 26.944 |
29 feb 2024 | 176,46 | 176,76 | 175,78 | 176,02 | 176,02 | 9.207 |
28 feb 2024 | 176,14 | 176,30 | 175,90 | 176,24 | 176,24 | 21.398 |
27 feb 2024 | 175,70 | 176,36 | 175,56 | 176,30 | 176,30 | 9.133 |
26 feb 2024 | 175,48 | 175,66 | 175,34 | 175,46 | 175,46 | 22.768 |
23 feb 2024 | 175,26 | 176,14 | 175,00 | 175,86 | 175,86 | 23.108 |
22 feb 2024 | 174,56 | 175,60 | 173,92 | 175,18 | 175,18 | 50.051 |
21 feb 2024 | 172,14 | 172,54 | 171,68 | 172,30 | 172,30 | 84.349 |
20 feb 2024 | 171,66 | 171,92 | 171,36 | 171,74 | 171,74 | 8.744 |
19 feb 2024 | 171,44 | 171,90 | 171,20 | 171,80 | 171,80 | 6.826 |
16 feb 2024 | 172,04 | 172,50 | 171,48 | 171,82 | 171,82 | 5.943 |
15 feb 2024 | 170,96 | 171,32 | 170,68 | 171,14 | 171,14 | 16.563 |
14 feb 2024 | 169,06 | 169,96 | 168,94 | 169,96 | 169,96 | 27.413 |
13 feb 2024 | 170,48 | 170,56 | 168,62 | 169,22 | 169,22 | 22.893 |
*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...