Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 191,69 | 191,69 | 191,69 | 191,69 | 191,69 | - |
31 mag 2024 | 190,27 | 190,27 | 190,27 | 190,19 | 190,19 | 45 |
30 mag 2024 | 193,31 | 193,32 | 192,66 | 191,35 | 191,35 | 308 |
29 mag 2024 | 193,53 | 193,90 | 193,27 | 193,81 | 193,81 | 3.166 |
28 mag 2024 | 193,72 | 193,72 | 193,72 | 193,72 | 193,72 | - |
27 mag 2024 | 194,01 | 194,01 | 194,01 | 194,07 | 194,07 | 80 |
24 mag 2024 | 193,67 | 193,67 | 193,67 | 193,65 | 193,65 | 126 |
23 mag 2024 | 195,02 | 195,02 | 195,02 | 195,02 | 195,02 | 21 |
22 mag 2024 | 193,96 | 193,96 | 193,96 | 193,84 | 193,84 | 8 |
21 mag 2024 | 193,42 | 193,42 | 193,16 | 193,59 | 193,59 | 54 |
20 mag 2024 | 192,56 | 193,54 | 188,28 | 193,35 | 193,35 | 423 |
17 mag 2024 | 192,88 | 194,25 | 192,67 | 191,49 | 191,49 | 294 |
16 mag 2024 | 192,87 | 192,87 | 192,87 | 193,19 | 193,19 | 77 |
15 mag 2024 | 190,83 | 190,83 | 190,83 | 192,06 | 192,06 | 89 |
14 mag 2024 | 190,47 | 190,47 | 190,47 | 190,47 | 190,47 | - |
13 mag 2024 | 191,26 | 191,26 | 190,27 | 190,33 | 190,33 | 361 |
10 mag 2024 | 190,82 | 191,27 | 190,82 | 190,93 | 190,93 | 28 |
09 mag 2024 | 190,41 | 190,41 | 190,38 | 190,24 | 190,24 | 378 |
08 mag 2024 | 190,36 | 190,36 | 189,63 | 190,24 | 190,24 | 7.111 |
07 mag 2024 | 190,00 | 190,00 | 190,00 | 190,07 | 190,07 | 2 |
06 mag 2024 | 188,38 | 188,38 | 188,38 | 188,91 | 188,91 | 248 |
03 mag 2024 | 186,47 | 186,47 | 186,47 | 187,17 | 187,17 | 63 |
02 mag 2024 | 186,50 | 186,86 | 186,40 | 186,09 | 186,09 | 407 |
30 apr 2024 | 188,80 | 188,80 | 188,41 | 187,96 | 187,96 | 347 |
29 apr 2024 | 189,08 | 189,32 | 188,91 | 188,62 | 188,62 | 3.135 |
26 apr 2024 | 188,30 | 188,30 | 187,58 | 189,37 | 189,37 | 93 |
25 apr 2024 | 185,45 | 185,68 | 183,67 | 184,88 | 184,88 | 603 |
24 apr 2024 | 187,60 | 187,60 | 186,87 | 186,50 | 186,50 | 308 |
23 apr 2024 | 185,07 | 185,89 | 185,07 | 186,50 | 186,50 | 50 |
22 apr 2024 | 183,92 | 183,92 | 183,92 | 183,92 | 183,92 | - |
19 apr 2024 | 184,45 | 185,30 | 184,00 | 184,21 | 184,21 | 387 |
18 apr 2024 | 186,25 | 186,25 | 186,25 | 186,58 | 186,58 | 71 |
17 apr 2024 | 188,38 | 188,38 | 188,38 | 186,86 | 186,86 | 139 |
16 apr 2024 | 188,15 | 188,15 | 187,82 | 188,00 | 188,00 | 357 |
15 apr 2024 | 191,71 | 191,71 | 190,58 | 190,54 | 190,54 | 18 |
12 apr 2024 | 191,93 | 191,93 | 191,84 | 191,36 | 191,36 | 191 |
11 apr 2024 | 190,46 | 190,46 | 190,46 | 190,42 | 190,42 | 6 |
10 apr 2024 | 190,08 | 190,08 | 189,32 | 190,05 | 190,05 | 104 |
09 apr 2024 | 189,90 | 190,03 | 189,90 | 188,66 | 188,66 | 539 |
08 apr 2024 | 190,20 | 190,20 | 190,20 | 190,20 | 190,20 | - |
05 apr 2024 | 189,69 | 189,69 | 189,69 | 189,69 | 189,69 | - |
04 apr 2024 | 191,11 | 191,11 | 191,11 | 191,30 | 191,30 | 154 |
03 apr 2024 | 191,70 | 191,70 | 191,70 | 191,52 | 191,52 | 12 |
02 apr 2024 | 193,69 | 193,69 | 192,51 | 191,75 | 191,75 | 289 |
28 mar 2024 | 193,20 | 193,20 | 193,20 | 193,33 | 193,33 | 31 |
27 mar 2024 | 191,68 | 191,68 | 191,68 | 191,68 | 191,68 | - |
26 mar 2024 | 192,69 | 192,69 | 192,69 | 192,69 | 192,69 | - |
25 mar 2024 | 191,88 | 191,88 | 191,88 | 191,97 | 191,97 | 81 |
22 mar 2024 | 192,79 | 192,79 | 192,79 | 192,86 | 192,86 | 4 |
21 mar 2024 | 192,79 | 192,79 | 192,79 | 192,79 | 192,79 | - |
20 mar 2024 | 189,49 | 189,68 | 189,49 | 189,55 | 189,55 | 1.335 |
19 mar 2024 | 188,75 | 188,75 | 188,75 | 188,75 | 188,75 | - |
18 mar 2024 | 188,80 | 188,80 | 188,80 | 188,76 | 188,76 | 23 |
15 mar 2024 | 186,33 | 186,33 | 186,33 | 186,33 | 186,33 | - |
14 mar 2024 | 188,20 | 188,20 | 188,20 | 187,86 | 187,86 | 2 |
13 mar 2024 | 188,20 | 188,20 | 188,20 | 187,62 | 187,62 | 24 |
12 mar 2024 | 186,96 | 186,96 | 186,96 | 187,68 | 187,68 | 65 |
11 mar 2024 | 185,91 | 185,91 | 185,91 | 185,32 | 185,32 | 5 |
08 mar 2024 | 187,75 | 187,75 | 187,75 | 186,69 | 186,69 | 54 |
07 mar 2024 | 186,95 | 186,95 | 186,95 | 186,83 | 186,83 | 2 |
06 mar 2024 | 185,80 | 185,80 | 185,80 | 185,99 | 185,99 | 1 |
05 mar 2024 | 187,18 | 187,18 | 187,18 | 185,38 | 185,38 | 267 |
04 mar 2024 | 187,15 | 187,15 | 187,15 | 187,15 | 187,15 | - |
01 mar 2024 | 186,25 | 186,25 | 186,25 | 187,06 | 187,06 | 149 |
29 feb 2024 | 184,49 | 184,49 | 184,17 | 185,76 | 185,76 | 348 |
28 feb 2024 | 184,98 | 184,98 | 184,98 | 184,98 | 184,98 | - |
27 feb 2024 | 184,39 | 184,39 | 184,39 | 184,39 | 184,39 | - |
26 feb 2024 | 185,48 | 185,48 | 185,48 | 185,30 | 185,30 | 38 |
23 feb 2024 | 186,83 | 186,83 | 186,83 | 185,93 | 185,93 | 263 |
22 feb 2024 | 184,89 | 184,89 | 184,89 | 184,89 | 184,89 | - |
21 feb 2024 | 180,76 | 180,76 | 180,76 | 180,76 | 180,76 | - |
20 feb 2024 | 181,62 | 181,62 | 181,61 | 181,32 | 181,32 | 1.822 |
19 feb 2024 | 183,81 | 183,81 | 183,81 | 183,81 | 183,81 | - |
16 feb 2024 | 184,52 | 184,52 | 184,52 | 184,52 | 184,52 | - |
15 feb 2024 | 184,70 | 184,70 | 183,91 | 183,82 | 183,82 | 225 |
14 feb 2024 | 183,80 | 183,80 | 183,80 | 183,31 | 183,31 | 63 |
13 feb 2024 | 183,29 | 183,29 | 183,29 | 183,29 | 183,29 | - |
12 feb 2024 | 184,70 | 184,99 | 184,70 | 185,05 | 185,05 | 643 |
09 feb 2024 | 183,77 | 183,77 | 183,77 | 183,77 | 183,77 | - |
08 feb 2024 | 182,79 | 182,79 | 182,57 | 182,86 | 182,86 | 678 |
07 feb 2024 | 182,36 | 182,36 | 182,36 | 182,36 | 182,36 | - |
06 feb 2024 | 181,03 | 181,03 | 181,03 | 181,03 | 181,03 | - |
05 feb 2024 | 180,60 | 180,60 | 180,60 | 180,60 | 180,60 | - |
02 feb 2024 | 178,35 | 179,83 | 178,11 | 179,54 | 179,54 | 410 |
01 feb 2024 | 177,64 | 177,64 | 177,64 | 176,71 | 176,71 | 393 |
31 gen 2024 | 179,19 | 179,19 | 177,54 | 177,46 | 177,46 | 273 |
30 gen 2024 | 179,67 | 179,67 | 179,67 | 179,44 | 179,44 | 143 |
29 gen 2024 | 177,81 | 177,92 | 177,81 | 178,52 | 178,52 | 258 |
26 gen 2024 | 176,98 | 177,36 | 176,98 | 177,65 | 177,65 | 828 |
25 gen 2024 | 178,08 | 178,08 | 178,08 | 178,08 | 178,08 | - |
24 gen 2024 | 176,94 | 176,94 | 176,94 | 176,94 | 176,94 | - |
23 gen 2024 | 176,08 | 176,08 | 176,08 | 176,08 | 176,08 | - |
22 gen 2024 | 175,82 | 175,82 | 175,82 | 175,82 | 175,82 | - |
19 gen 2024 | 174,03 | 174,03 | 174,03 | 174,02 | 174,02 | 73 |
18 gen 2024 | 172,77 | 172,77 | 172,77 | 172,77 | 172,77 | - |
17 gen 2024 | 172,11 | 172,11 | 172,11 | 172,42 | 172,42 | 50 |
16 gen 2024 | 173,28 | 173,28 | 173,28 | 173,28 | 173,28 | - |
15 gen 2024 | 172,04 | 172,04 | 172,04 | 171,90 | 171,90 | 99 |
12 gen 2024 | 171,48 | 171,48 | 171,48 | 171,48 | 171,48 | - |
11 gen 2024 | 171,95 | 172,03 | 171,30 | 170,45 | 170,45 | 1.297 |
*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...