Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 194,55 | 196,23 | 193,81 | 196,23 | 196,23 | 23 |
25 apr 2024 | 193,16 | 193,18 | 193,16 | 193,19 | 193,19 | 9 |
24 apr 2024 | 191,83 | 191,83 | 191,83 | 191,81 | 191,81 | 6 |
23 apr 2024 | 190,96 | 190,96 | 190,96 | 191,10 | 191,10 | 1 |
22 apr 2024 | 189,75 | 189,75 | 189,75 | 189,75 | 189,75 | - |
19 apr 2024 | 188,98 | 190,79 | 188,98 | 189,57 | 189,57 | 24 |
18 apr 2024 | 190,61 | 190,61 | 190,61 | 190,61 | 190,61 | - |
17 apr 2024 | 190,46 | 190,46 | 190,46 | 190,46 | 190,46 | - |
16 apr 2024 | 190,61 | 190,61 | 190,61 | 190,61 | 190,61 | - |
15 apr 2024 | 190,37 | 190,86 | 190,07 | 190,09 | 190,09 | 40 |
12 apr 2024 | 188,88 | 188,88 | 188,88 | 188,86 | 188,86 | 10 |
11 apr 2024 | 190,53 | 190,54 | 190,51 | 190,50 | 190,50 | 18 |
10 apr 2024 | 190,82 | 190,82 | 190,05 | 189,69 | 189,69 | 8 |
09 apr 2024 | 190,32 | 190,32 | 190,32 | 190,32 | 190,32 | - |
08 apr 2024 | 189,84 | 190,03 | 189,84 | 190,15 | 190,15 | 10 |
05 apr 2024 | 189,48 | 189,48 | 189,48 | 189,48 | 189,48 | - |
04 apr 2024 | 190,10 | 190,10 | 189,95 | 189,26 | 189,26 | 40 |
03 apr 2024 | 189,53 | 189,70 | 189,53 | 189,80 | 189,80 | 24 |
02 apr 2024 | 188,42 | 188,42 | 188,42 | 188,42 | 188,42 | - |
01 apr 2024 | 188,17 | 188,17 | 188,16 | 188,04 | 188,04 | 10 |
28 mar 2024 | 188,87 | 188,87 | 188,87 | 188,87 | 188,87 | - |
27 mar 2024 | 188,64 | 188,69 | 188,64 | 188,89 | 188,89 | 10 |
26 mar 2024 | 189,00 | 189,00 | 189,00 | 189,00 | 189,00 | - |
25 mar 2024 | 189,05 | 189,05 | 189,05 | 189,05 | 189,05 | - |
22 mar 2024 | 189,67 | 189,68 | 189,67 | 188,31 | 188,31 | 8 |
21 mar 2024 | 189,45 | 189,45 | 189,45 | 189,55 | 189,55 | 2 |
20 mar 2024 | 189,91 | 190,44 | 189,91 | 190,18 | 190,18 | 22 |
19 mar 2024 | 188,72 | 188,72 | 188,33 | 189,49 | 189,49 | 19 |
18 mar 2024 | 190,05 | 190,05 | 190,05 | 190,05 | 190,05 | - |
15 mar 2024 | 189,74 | 189,77 | 189,74 | 189,81 | 189,81 | 3 |
14 mar 2024 | 189,09 | 189,09 | 188,65 | 189,00 | 189,00 | 11 |
13 mar 2024 | 188,89 | 188,90 | 188,89 | 188,88 | 188,88 | 13 |
12 mar 2024 | 188,21 | 188,23 | 188,21 | 188,73 | 188,73 | 12 |
11 mar 2024 | 187,97 | 187,97 | 187,97 | 187,97 | 187,97 | - |
08 mar 2024 | 188,55 | 188,55 | 188,55 | 188,82 | 188,82 | 8 |
07 mar 2024 | 189,26 | 189,26 | 189,26 | 189,26 | 189,26 | - |
06 mar 2024 | 189,91 | 189,91 | 189,91 | 189,91 | 189,91 | - |
05 mar 2024 | 190,07 | 190,07 | 190,07 | 190,07 | 190,07 | - |
04 mar 2024 | 189,90 | 190,46 | 189,90 | 190,64 | 190,64 | 16 |
01 mar 2024 | 189,62 | 189,62 | 189,62 | 189,62 | 189,62 | - |
29 feb 2024 | 188,75 | 188,75 | 188,75 | 188,66 | 188,66 | 2 |
28 feb 2024 | 190,11 | 190,11 | 190,11 | 190,11 | 190,11 | - |
27 feb 2024 | 190,02 | 190,02 | 190,02 | 190,29 | 190,29 | 2 |
26 feb 2024 | 190,53 | 190,53 | 190,53 | 190,53 | 190,53 | - |
23 feb 2024 | 190,51 | 190,51 | 190,51 | 190,06 | 190,06 | 4 |
22 feb 2024 | 189,94 | 189,94 | 189,94 | 189,96 | 189,96 | 1 |
21 feb 2024 | 188,95 | 188,95 | 188,95 | 189,06 | 189,06 | 8 |
20 feb 2024 | 188,54 | 188,54 | 188,54 | 188,54 | 188,54 | - |
16 feb 2024 | 188,55 | 188,55 | 188,55 | 188,55 | 188,55 | - |
15 feb 2024 | 188,03 | 188,03 | 188,03 | 188,04 | 188,04 | 1 |
14 feb 2024 | 187,94 | 188,04 | 187,94 | 188,17 | 188,17 | 3 |
13 feb 2024 | 188,37 | 188,37 | 188,37 | 188,72 | 188,72 | 1 |
12 feb 2024 | 186,95 | 186,95 | 186,95 | 187,64 | 187,64 | 1 |
09 feb 2024 | 187,52 | 187,52 | 187,50 | 187,63 | 187,63 | 4 |
08 feb 2024 | 186,86 | 187,07 | 186,86 | 187,45 | 187,45 | 9 |
07 feb 2024 | 185,94 | 185,94 | 185,94 | 185,94 | 185,94 | - |
06 feb 2024 | 185,20 | 185,20 | 185,20 | 185,20 | 185,20 | - |
05 feb 2024 | 185,21 | 185,21 | 185,21 | 185,21 | 185,21 | - |
02 feb 2024 | 186,27 | 186,27 | 186,27 | 186,27 | 186,27 | - |
01 feb 2024 | 185,20 | 185,20 | 185,20 | 185,20 | 185,20 | - |
31 gen 2024 | 185,84 | 185,84 | 184,78 | 184,72 | 184,72 | 4 |
30 gen 2024 | 186,05 | 186,05 | 186,05 | 186,05 | 186,05 | - |
29 gen 2024 | 186,02 | 186,02 | 186,02 | 186,02 | 186,02 | - |
26 gen 2024 | 186,75 | 186,75 | 186,75 | 186,75 | 186,75 | - |
25 gen 2024 | 186,32 | 186,32 | 186,32 | 186,32 | 186,32 | - |
24 gen 2024 | 186,26 | 186,26 | 186,26 | 186,26 | 186,26 | - |
23 gen 2024 | 186,60 | 186,60 | 186,60 | 186,60 | 186,60 | - |
22 gen 2024 | 186,48 | 186,48 | 186,42 | 186,49 | 186,49 | 2 |
19 gen 2024 | 186,56 | 186,56 | 186,56 | 186,56 | 186,56 | - |
18 gen 2024 | 186,06 | 186,06 | 186,04 | 186,41 | 186,41 | 6 |
17 gen 2024 | 185,58 | 185,58 | 185,55 | 186,25 | 186,25 | 11 |
16 gen 2024 | 184,29 | 184,29 | 184,29 | 184,29 | 184,29 | - |
12 gen 2024 | 182,89 | 182,89 | 182,89 | 182,89 | 182,89 | - |
11 gen 2024 | 183,62 | 183,62 | 183,59 | 183,88 | 183,88 | 6 |
10 gen 2024 | 183,04 | 183,04 | 183,04 | 183,74 | 183,74 | 1 |
09 gen 2024 | 181,65 | 181,65 | 181,65 | 181,65 | 181,65 | - |
08 gen 2024 | 181,54 | 181,72 | 181,54 | 181,93 | 181,93 | 4 |
05 gen 2024 | 182,10 | 182,10 | 182,10 | 182,10 | 182,10 | - |
04 gen 2024 | 180,19 | 180,39 | 180,19 | 181,43 | 181,43 | 6 |
03 gen 2024 | 177,35 | 179,25 | 177,35 | 179,36 | 179,36 | 87 |
02 gen 2024 | 177,12 | 177,12 | 177,12 | 177,12 | 177,12 | - |
29 dic 2023 | 178,29 | 178,29 | 178,29 | 177,69 | 177,69 | - |
28 dic 2023 | 177,95 | 177,95 | 177,95 | 177,95 | 177,95 | - |
27 dic 2023 | 179,09 | 179,09 | 179,09 | 179,22 | 179,22 | 2 |
26 dic 2023 | 178,96 | 178,96 | 178,96 | 178,96 | 178,96 | - |
22 dic 2023 | 178,61 | 178,61 | 178,61 | 178,61 | 178,61 | - |
21 dic 2023 | 178,03 | 178,03 | 178,03 | 178,03 | 178,03 | - |
20 dic 2023 | 179,25 | 179,25 | 179,25 | 179,29 | 179,29 | 8 |
19 dic 2023 | 181,05 | 181,06 | 181,05 | 180,54 | 180,54 | 8 |
18 dic 2023 | 180,86 | 180,86 | 180,86 | 180,86 | 180,86 | - |
15 dic 2023 | 181,50 | 181,50 | 180,13 | 180,41 | 180,41 | 4 |
14 dic 2023 | 179,58 | 179,58 | 179,32 | 180,99 | 180,99 | 7 |
13 dic 2023 | 180,59 | 180,59 | 180,59 | 180,59 | 180,59 | 8 |
12 dic 2023 | 182,42 | 182,42 | 182,42 | 182,75 | 182,75 | 4 |
11 dic 2023 | 183,14 | 184,00 | 183,13 | 183,31 | 183,31 | 8 |
08 dic 2023 | 181,71 | 181,71 | 181,71 | 181,71 | 181,71 | - |
07 dic 2023 | 180,46 | 180,46 | 180,46 | 180,39 | 180,39 | 2 |
06 dic 2023 | 184,78 | 184,78 | 184,78 | 184,78 | 184,78 | - |
05 dic 2023 | 184,94 | 184,94 | 184,94 | 184,94 | 184,94 | - |
04 dic 2023 | 185,55 | 185,55 | 185,55 | 185,55 | 185,55 | - |
*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...