Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 165,22 | 165,22 | 165,22 | 165,22 | 165,22 | - |
02 mag 2024 | 165,32 | 165,32 | 165,32 | 165,32 | 165,32 | - |
30 apr 2024 | 167,18 | 167,20 | 167,18 | 167,20 | 167,20 | 78 |
29 apr 2024 | 165,40 | 165,40 | 165,40 | 165,40 | 165,40 | - |
26 apr 2024 | 162,94 | 162,94 | 162,94 | 162,94 | 162,94 | - |
25 apr 2024 | 162,64 | 162,64 | 162,64 | 162,64 | 162,64 | - |
24 apr 2024 | 165,56 | 165,56 | 164,52 | 164,52 | 164,52 | 20 |
23 apr 2024 | 152,86 | 152,86 | 152,86 | 152,86 | 152,86 | - |
22 apr 2024 | 150,18 | 150,18 | 150,18 | 150,18 | 150,18 | - |
19 apr 2024 | 153,28 | 153,28 | 153,28 | 153,28 | 153,28 | - |
18 apr 2024 | 155,50 | 155,50 | 155,50 | 155,50 | 155,50 | - |
17 apr 2024 | 157,22 | 157,22 | 157,22 | 157,22 | 157,22 | - |
16 apr 2024 | 156,70 | 156,70 | 156,70 | 156,70 | 156,70 | - |
15 apr 2024 | 155,90 | 155,90 | 155,90 | 155,90 | 155,90 | - |
12 apr 2024 | 159,36 | 159,36 | 159,36 | 159,36 | 159,36 | - |
11 apr 2024 | 157,62 | 157,62 | 157,62 | 157,62 | 157,62 | - |
10 apr 2024 | 159,48 | 159,48 | 159,48 | 159,48 | 159,48 | - |
09 apr 2024 | 155,78 | 155,78 | 155,78 | 155,78 | 155,78 | - |
08 apr 2024 | 155,24 | 155,24 | 155,24 | 155,24 | 155,24 | - |
05 apr 2024 | 156,28 | 156,28 | 156,28 | 156,28 | 156,28 | - |
04 apr 2024 | 157,26 | 157,26 | 157,26 | 157,26 | 157,26 | - |
03 apr 2024 | 158,26 | 158,26 | 157,26 | 157,26 | 157,26 | 1.343 |
02 apr 2024 | 160,72 | 160,72 | 160,72 | 160,72 | 160,72 | - |
28 mar 2024 | 159,42 | 159,42 | 159,42 | 159,42 | 159,42 | - |
27 mar 2024 | 155,88 | 155,88 | 155,88 | 155,88 | 155,88 | - |
26 mar 2024 | 157,84 | 157,84 | 157,84 | 157,84 | 157,84 | - |
25 mar 2024 | 158,80 | 158,80 | 157,94 | 157,94 | 157,94 | 10 |
22 mar 2024 | 158,80 | 158,80 | 158,80 | 158,80 | 158,80 | - |
21 mar 2024 | 156,78 | 156,78 | 156,78 | 156,78 | 156,78 | - |
20 mar 2024 | 153,78 | 153,78 | 153,08 | 153,08 | 153,08 | 5 |
19 mar 2024 | 155,72 | 155,72 | 155,72 | 155,72 | 155,72 | - |
18 mar 2024 | 158,36 | 158,36 | 158,36 | 158,36 | 158,36 | - |
15 mar 2024 | 157,04 | 157,04 | 157,04 | 157,04 | 157,04 | - |
14 mar 2024 | 158,50 | 158,50 | 158,50 | 158,50 | 158,50 | - |
13 mar 2024 | 159,74 | 159,74 | 159,74 | 159,74 | 159,74 | - |
12 mar 2024 | 159,36 | 159,36 | 159,36 | 159,36 | 159,36 | - |
11 mar 2024 | 157,82 | 157,82 | 157,82 | 157,82 | 157,82 | - |
08 mar 2024 | 159,72 | 160,00 | 159,72 | 160,00 | 160,00 | 7 |
07 mar 2024 | 157,70 | 157,70 | 157,70 | 157,70 | 157,70 | - |
06 mar 2024 | 157,70 | 157,70 | 157,70 | 157,70 | 157,70 | - |
05 mar 2024 | 158,38 | 158,38 | 158,38 | 158,38 | 158,38 | - |
04 mar 2024 | 157,42 | 157,42 | 157,42 | 157,42 | 157,42 | - |
01 mar 2024 | 154,72 | 154,72 | 154,72 | 154,72 | 154,72 | - |
29 feb 2024 | 150,76 | 150,76 | 149,78 | 149,78 | 149,78 | 4 |
28 feb 2024 | 151,86 | 151,86 | 151,86 | 151,86 | 151,86 | - |
27 feb 2024 | 151,34 | 151,34 | 151,34 | 151,34 | 151,34 | - |
26 feb 2024 | 151,34 | 151,34 | 151,34 | 151,34 | 151,34 | - |
23 feb 2024 | 152,78 | 152,78 | 152,22 | 152,22 | 152,22 | 10 |
22 feb 2024 | 153,02 | 153,02 | 153,02 | 153,02 | 153,02 | - |
21 feb 2024 | 150,12 | 150,12 | 150,12 | 150,12 | 150,12 | - |
20 feb 2024 | 149,14 | 149,14 | 149,14 | 149,14 | 149,14 | - |
19 feb 2024 | 149,16 | 149,66 | 149,16 | 149,66 | 149,66 | 33 |
16 feb 2024 | 149,16 | 149,16 | 149,16 | 149,16 | 149,16 | - |
15 feb 2024 | 146,92 | 146,92 | 146,92 | 146,92 | 146,92 | - |
14 feb 2024 | 146,92 | 146,92 | 146,92 | 146,92 | 146,92 | - |
13 feb 2024 | 149,86 | 149,86 | 149,86 | 149,86 | 149,86 | - |
12 feb 2024 | 151,20 | 151,20 | 151,20 | 151,20 | 151,20 | - |
09 feb 2024 | 148,48 | 148,48 | 148,48 | 148,48 | 148,48 | - |
08 feb 2024 | 147,32 | 147,32 | 147,32 | 147,32 | 147,32 | - |
07 feb 2024 | 147,24 | 147,24 | 147,24 | 147,24 | 147,24 | - |
06 feb 2024 | 148,06 | 148,42 | 148,06 | 148,42 | 148,42 | 15 |
05 feb 2024 | 147,34 | 147,34 | 147,34 | 147,34 | 147,34 | - |
02 feb 2024 | 147,96 | 147,96 | 147,96 | 147,96 | 147,96 | - |
01 feb 2024 | 148,12 | 148,50 | 148,12 | 148,50 | 148,50 | 61 |
31 gen 2024 | 148,82 | 148,82 | 147,96 | 147,96 | 147,96 | 29 |
30 gen 2024 | 152,30 | 152,30 | 149,60 | 149,60 | 149,60 | 67 |
30 gen 2024 | 1.3 Dividendo |
29 gen 2024 | 152,30 | 152,30 | 152,30 | 152,30 | 151,00 | - |
26 gen 2024 | 155,50 | 155,50 | 155,50 | 155,50 | 154,17 | - |
25 gen 2024 | 155,68 | 155,68 | 155,66 | 155,66 | 154,33 | 4 |
24 gen 2024 | 154,98 | 154,98 | 154,98 | 154,98 | 153,66 | - |
23 gen 2024 | 160,02 | 160,02 | 160,02 | 160,02 | 158,65 | - |
22 gen 2024 | 159,42 | 159,42 | 159,42 | 159,42 | 158,06 | - |
19 gen 2024 | 154,22 | 154,22 | 154,22 | 154,22 | 152,90 | - |
18 gen 2024 | 149,54 | 149,54 | 149,54 | 149,54 | 148,26 | - |
17 gen 2024 | 150,30 | 150,30 | 150,30 | 150,30 | 149,02 | - |
16 gen 2024 | 150,54 | 151,06 | 149,58 | 151,06 | 149,77 | 237 |
15 gen 2024 | 151,20 | 151,20 | 151,20 | 151,20 | 149,91 | - |
12 gen 2024 | 151,20 | 151,20 | 151,20 | 151,20 | 149,91 | - |
11 gen 2024 | 152,94 | 152,94 | 152,94 | 152,94 | 151,63 | - |
10 gen 2024 | 153,90 | 153,90 | 153,90 | 153,90 | 152,59 | - |
09 gen 2024 | 152,78 | 152,78 | 152,78 | 152,78 | 151,48 | - |
08 gen 2024 | 150,70 | 150,70 | 150,70 | 150,70 | 149,41 | - |
05 gen 2024 | 150,70 | 150,70 | 150,70 | 150,70 | 149,41 | - |
04 gen 2024 | 153,04 | 153,04 | 153,04 | 153,04 | 151,73 | - |
03 gen 2024 | 154,80 | 154,80 | 154,80 | 154,80 | 153,48 | - |
02 gen 2024 | 154,90 | 154,90 | 154,90 | 154,90 | 153,58 | - |
29 dic 2023 | 154,82 | 154,90 | 154,82 | 154,90 | 153,58 | - |
28 dic 2023 | 154,44 | 154,44 | 154,44 | 154,44 | 153,12 | - |
27 dic 2023 | 154,44 | 154,44 | 154,44 | 154,44 | 153,12 | - |
22 dic 2023 | 151,62 | 151,62 | 151,62 | 151,62 | 150,33 | - |
21 dic 2023 | 151,62 | 151,62 | 151,62 | 151,62 | 150,33 | - |
20 dic 2023 | 153,52 | 153,52 | 153,52 | 153,52 | 152,21 | - |
19 dic 2023 | 153,52 | 153,52 | 153,52 | 153,52 | 152,21 | - |
18 dic 2023 | 154,18 | 154,18 | 154,18 | 154,18 | 152,86 | - |
15 dic 2023 | 153,32 | 154,06 | 153,32 | 154,06 | 152,74 | 30 |
14 dic 2023 | 148,38 | 148,38 | 148,38 | 148,38 | 147,11 | - |
13 dic 2023 | 146,82 | 146,82 | 146,82 | 146,82 | 145,57 | - |
12 dic 2023 | 148,22 | 148,22 | 148,22 | 148,22 | 146,95 | - |
11 dic 2023 | 145,72 | 145,72 | 145,72 | 145,72 | 144,48 | - |
*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...