Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 174,95 | 174,95 | 161,67 | 162,75 | 162,75 | 693.661 |
24 apr 2024 | 164,18 | 166,69 | 163,48 | 165,90 | 165,90 | 1.213.400 |
23 apr 2024 | 161,66 | 165,98 | 161,49 | 164,91 | 164,91 | 803.900 |
22 apr 2024 | 158,49 | 161,96 | 158,10 | 161,13 | 161,13 | 672.600 |
19 apr 2024 | 154,41 | 157,47 | 153,66 | 157,47 | 157,47 | 903.000 |
18 apr 2024 | 155,25 | 157,18 | 152,69 | 153,65 | 153,65 | 1.047.600 |
17 apr 2024 | 162,08 | 162,53 | 159,46 | 160,03 | 160,03 | 547.100 |
16 apr 2024 | 166,45 | 166,45 | 160,74 | 161,41 | 161,41 | 795.600 |
15 apr 2024 | 169,01 | 169,98 | 165,42 | 166,42 | 166,42 | 545.600 |
12 apr 2024 | 167,85 | 169,07 | 165,79 | 166,79 | 166,79 | 521.400 |
11 apr 2024 | 170,42 | 171,42 | 167,79 | 168,40 | 168,40 | 399.300 |
10 apr 2024 | 169,33 | 171,85 | 169,06 | 170,23 | 170,23 | 388.200 |
09 apr 2024 | 171,72 | 172,20 | 169,21 | 171,50 | 171,50 | 665.600 |
08 apr 2024 | 172,90 | 173,58 | 171,48 | 171,63 | 171,63 | 428.200 |
05 apr 2024 | 172,82 | 173,95 | 171,82 | 173,43 | 173,43 | 388.900 |
04 apr 2024 | 174,98 | 174,98 | 171,42 | 172,34 | 172,34 | 405.000 |
03 apr 2024 | 172,17 | 174,89 | 171,48 | 173,74 | 173,74 | 488.600 |
02 apr 2024 | 174,43 | 174,43 | 169,70 | 172,42 | 172,42 | 878.900 |
01 apr 2024 | 180,00 | 180,00 | 171,26 | 175,21 | 175,21 | 1.348.000 |
28 mar 2024 | 182,50 | 183,61 | 181,73 | 182,46 | 182,46 | 699.100 |
27 mar 2024 | 179,41 | 181,93 | 178,36 | 181,85 | 181,85 | 550.200 |
26 mar 2024 | 177,85 | 179,57 | 177,10 | 177,31 | 177,31 | 675.700 |
25 mar 2024 | 180,49 | 181,01 | 177,64 | 177,85 | 177,85 | 552.300 |
22 mar 2024 | 180,60 | 181,07 | 178,67 | 180,49 | 180,49 | 392.800 |
21 mar 2024 | 180,35 | 182,29 | 180,00 | 180,77 | 180,77 | 548.100 |
20 mar 2024 | 180,08 | 181,38 | 178,25 | 179,89 | 179,89 | 536.200 |
19 mar 2024 | 178,00 | 180,98 | 177,86 | 180,23 | 180,23 | 767.900 |
18 mar 2024 | 173,03 | 177,58 | 172,60 | 177,30 | 177,30 | 515.600 |
15 mar 2024 | 169,50 | 174,65 | 169,50 | 173,90 | 173,90 | 856.300 |
14 mar 2024 | 174,01 | 174,22 | 171,76 | 172,93 | 172,93 | 478.600 |
13 mar 2024 | 174,80 | 176,98 | 173,32 | 174,41 | 174,41 | 428.700 |
12 mar 2024 | 170,67 | 174,94 | 169,68 | 174,72 | 174,72 | 748.100 |
11 mar 2024 | 174,82 | 176,11 | 170,37 | 171,29 | 171,29 | 737.300 |
08 mar 2024 | 177,36 | 178,08 | 175,67 | 175,69 | 175,69 | 516.600 |
07 mar 2024 | 177,42 | 179,41 | 176,22 | 177,67 | 177,67 | 419.700 |
06 mar 2024 | 175,89 | 177,25 | 173,33 | 175,95 | 175,95 | 505.100 |
05 mar 2024 | 173,73 | 177,53 | 173,73 | 175,50 | 175,50 | 556.100 |
04 mar 2024 | 170,79 | 175,53 | 170,52 | 174,60 | 174,60 | 662.300 |
01 mar 2024 | 167,06 | 171,90 | 166,04 | 171,12 | 171,12 | 680.600 |
29 feb 2024 | 163,13 | 167,21 | 161,71 | 167,06 | 167,06 | 1.004.100 |
29 feb 2024 | 0.2 Dividendo |
28 feb 2024 | 170,58 | 176,43 | 161,16 | 161,73 | 161,53 | 1.813.000 |
27 feb 2024 | 164,12 | 165,79 | 163,03 | 165,79 | 165,58 | 826.900 |
26 feb 2024 | 164,31 | 165,79 | 162,17 | 164,33 | 164,13 | 508.300 |
23 feb 2024 | 164,70 | 166,35 | 164,21 | 164,31 | 164,11 | 524.300 |
22 feb 2024 | 163,51 | 165,86 | 162,78 | 164,49 | 164,29 | 660.200 |
21 feb 2024 | 162,03 | 163,40 | 160,85 | 163,30 | 163,10 | 309.600 |
20 feb 2024 | 161,09 | 162,78 | 160,69 | 162,43 | 162,23 | 390.800 |
16 feb 2024 | 162,51 | 163,75 | 160,85 | 162,16 | 161,96 | 309.800 |
15 feb 2024 | 163,28 | 163,64 | 161,83 | 162,72 | 162,52 | 391.300 |
14 feb 2024 | 161,80 | 163,35 | 160,23 | 161,71 | 161,51 | 353.700 |
13 feb 2024 | 162,24 | 163,44 | 160,19 | 160,60 | 160,40 | 397.700 |
12 feb 2024 | 161,88 | 164,96 | 160,75 | 164,55 | 164,35 | 393.100 |
09 feb 2024 | 161,99 | 162,80 | 161,27 | 162,38 | 162,18 | 270.300 |
08 feb 2024 | 162,45 | 163,04 | 160,47 | 161,96 | 161,76 | 368.000 |
07 feb 2024 | 162,48 | 164,34 | 161,92 | 162,45 | 162,25 | 292.700 |
06 feb 2024 | 162,18 | 163,50 | 161,23 | 162,15 | 161,95 | 293.100 |
05 feb 2024 | 162,22 | 164,12 | 161,70 | 162,67 | 162,47 | 409.400 |
02 feb 2024 | 162,09 | 164,32 | 162,00 | 162,73 | 162,53 | 444.700 |
01 feb 2024 | 158,44 | 164,81 | 157,69 | 163,14 | 162,94 | 690.400 |
31 gen 2024 | 159,81 | 161,32 | 158,52 | 158,81 | 158,61 | 402.000 |
30 gen 2024 | 159,33 | 161,20 | 158,90 | 158,95 | 158,75 | 570.900 |
29 gen 2024 | 156,81 | 158,12 | 155,54 | 156,85 | 156,66 | 487.900 |
26 gen 2024 | 157,73 | 159,43 | 156,86 | 157,57 | 157,38 | 458.300 |
25 gen 2024 | 154,48 | 157,25 | 153,69 | 156,98 | 156,79 | 543.600 |
24 gen 2024 | 154,52 | 154,52 | 150,11 | 153,35 | 153,16 | 798.500 |
23 gen 2024 | 155,92 | 156,67 | 152,70 | 153,81 | 153,62 | 676.200 |
22 gen 2024 | 158,50 | 159,94 | 155,81 | 156,05 | 155,86 | 497.700 |
19 gen 2024 | 156,77 | 157,82 | 155,58 | 157,81 | 157,61 | 307.900 |
18 gen 2024 | 155,22 | 156,88 | 154,19 | 156,39 | 156,20 | 451.000 |
17 gen 2024 | 156,54 | 158,59 | 154,19 | 154,71 | 154,52 | 392.000 |
16 gen 2024 | 157,40 | 158,14 | 155,82 | 157,95 | 157,75 | 351.000 |
12 gen 2024 | 159,00 | 160,36 | 157,69 | 158,59 | 158,39 | 533.800 |
11 gen 2024 | 156,41 | 158,75 | 156,04 | 158,39 | 158,19 | 387.300 |
10 gen 2024 | 153,94 | 157,03 | 153,45 | 156,86 | 156,67 | 335.800 |
09 gen 2024 | 153,47 | 155,57 | 153,26 | 154,28 | 154,09 | 331.700 |
08 gen 2024 | 153,82 | 154,74 | 152,68 | 154,41 | 154,22 | 339.500 |
05 gen 2024 | 152,21 | 155,22 | 152,21 | 153,70 | 153,51 | 660.000 |
04 gen 2024 | 153,23 | 154,08 | 151,92 | 152,18 | 151,99 | 599.000 |
03 gen 2024 | 155,49 | 156,11 | 152,39 | 153,04 | 152,85 | 472.200 |
02 gen 2024 | 152,87 | 157,82 | 152,55 | 156,41 | 156,22 | 674.800 |
29 dic 2023 | 152,70 | 153,05 | 151,35 | 152,44 | 152,25 | 239.900 |
28 dic 2023 | 152,46 | 153,76 | 151,91 | 152,68 | 152,49 | 332.900 |
27 dic 2023 | 153,93 | 153,95 | 151,70 | 152,61 | 152,42 | 374.400 |
26 dic 2023 | 153,28 | 155,18 | 152,63 | 154,13 | 153,94 | 288.000 |
22 dic 2023 | 151,50 | 153,57 | 151,25 | 153,08 | 152,89 | 382.700 |
21 dic 2023 | 149,18 | 151,38 | 149,02 | 151,01 | 150,82 | 453.700 |
20 dic 2023 | 151,34 | 151,57 | 148,00 | 148,08 | 147,90 | 424.800 |
19 dic 2023 | 150,38 | 151,77 | 149,92 | 150,89 | 150,70 | 435.300 |
18 dic 2023 | 149,50 | 150,22 | 147,33 | 149,95 | 149,76 | 545.600 |
15 dic 2023 | 150,68 | 152,11 | 148,70 | 148,83 | 148,65 | 1.514.200 |
14 dic 2023 | 150,00 | 152,81 | 149,92 | 151,47 | 151,28 | 682.200 |
13 dic 2023 | 145,09 | 149,79 | 143,97 | 149,31 | 149,13 | 485.800 |
12 dic 2023 | 144,16 | 145,13 | 142,69 | 144,93 | 144,75 | 403.900 |
11 dic 2023 | 140,71 | 143,57 | 139,90 | 143,42 | 143,24 | 510.700 |
08 dic 2023 | 134,58 | 137,77 | 133,70 | 137,45 | 137,28 | 401.300 |
07 dic 2023 | 135,45 | 135,45 | 133,86 | 134,35 | 134,18 | 462.100 |
06 dic 2023 | 136,73 | 137,79 | 134,97 | 135,22 | 135,05 | 295.600 |
05 dic 2023 | 138,96 | 139,20 | 136,08 | 136,11 | 135,94 | 359.000 |
04 dic 2023 | 137,03 | 139,95 | 136,78 | 139,76 | 139,59 | 304.000 |
*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...