Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 174,25 | 174,78 | 173,19 | 174,42 | 174,42 | 67.500 |
24 apr 2024 | 174,56 | 175,22 | 174,16 | 174,99 | 174,99 | 72.600 |
23 apr 2024 | 174,38 | 175,32 | 174,09 | 175,07 | 175,07 | 69.900 |
22 apr 2024 | 173,14 | 174,64 | 172,34 | 173,83 | 173,83 | 113.900 |
19 apr 2024 | 171,41 | 172,60 | 171,41 | 172,40 | 172,40 | 78.900 |
18 apr 2024 | 171,31 | 172,06 | 170,74 | 171,00 | 171,00 | 78.500 |
17 apr 2024 | 171,52 | 171,77 | 170,26 | 170,87 | 170,87 | 150.100 |
16 apr 2024 | 172,01 | 172,01 | 170,65 | 170,84 | 170,84 | 80.400 |
15 apr 2024 | 174,21 | 174,63 | 171,41 | 171,80 | 171,80 | 75.900 |
12 apr 2024 | 174,51 | 174,58 | 172,20 | 172,59 | 172,59 | 83.300 |
11 apr 2024 | 176,21 | 176,21 | 174,31 | 175,18 | 175,18 | 70.800 |
10 apr 2024 | 176,25 | 176,60 | 174,92 | 175,76 | 175,76 | 90.000 |
09 apr 2024 | 178,04 | 178,25 | 176,76 | 178,16 | 178,16 | 58.400 |
08 apr 2024 | 177,63 | 178,06 | 177,42 | 177,68 | 177,68 | 58.200 |
05 apr 2024 | 176,60 | 177,89 | 176,36 | 177,47 | 177,47 | 90.200 |
04 apr 2024 | 179,11 | 179,39 | 176,12 | 176,48 | 176,48 | 98.200 |
03 apr 2024 | 178,19 | 178,56 | 177,77 | 178,13 | 178,13 | 67.600 |
02 apr 2024 | 178,78 | 178,78 | 177,94 | 178,41 | 178,41 | 104.300 |
01 apr 2024 | 180,84 | 180,85 | 179,45 | 179,46 | 179,46 | 125.800 |
28 mar 2024 | 180,26 | 180,98 | 180,08 | 180,47 | 180,47 | 134.900 |
27 mar 2024 | 178,05 | 179,94 | 178,05 | 179,90 | 179,90 | 80.800 |
26 mar 2024 | 177,63 | 177,69 | 177,13 | 177,25 | 177,25 | 96.300 |
25 mar 2024 | 177,52 | 177,91 | 177,14 | 177,25 | 177,25 | 67.800 |
22 mar 2024 | 178,72 | 178,77 | 177,47 | 177,53 | 177,53 | 101.200 |
22 mar 2024 | 0.786 Dividendo |
21 mar 2024 | 179,00 | 179,84 | 178,89 | 179,27 | 178,48 | 76.000 |
20 mar 2024 | 176,97 | 178,43 | 176,72 | 178,24 | 177,46 | 63.400 |
19 mar 2024 | 176,22 | 177,19 | 176,13 | 177,14 | 176,36 | 79.900 |
18 mar 2024 | 176,38 | 176,75 | 175,72 | 176,30 | 175,53 | 48.400 |
15 mar 2024 | 175,49 | 176,24 | 175,49 | 175,78 | 175,01 | 102.400 |
14 mar 2024 | 177,18 | 177,18 | 175,03 | 176,06 | 175,29 | 84.100 |
13 mar 2024 | 177,07 | 177,78 | 176,69 | 177,17 | 176,39 | 84.600 |
12 mar 2024 | 176,87 | 177,29 | 176,18 | 176,92 | 176,14 | 70.500 |
11 mar 2024 | 175,68 | 176,65 | 175,30 | 176,58 | 175,81 | 77.000 |
08 mar 2024 | 176,04 | 176,63 | 175,81 | 175,84 | 175,07 | 88.100 |
07 mar 2024 | 175,99 | 176,32 | 175,64 | 175,84 | 175,07 | 71.500 |
06 mar 2024 | 174,96 | 175,78 | 174,66 | 175,25 | 174,48 | 74.600 |
05 mar 2024 | 174,53 | 175,26 | 173,60 | 174,12 | 173,36 | 110.100 |
04 mar 2024 | 173,99 | 174,84 | 173,92 | 174,61 | 173,84 | 94.800 |
01 mar 2024 | 173,74 | 174,21 | 172,95 | 174,04 | 173,28 | 88.200 |
29 feb 2024 | 174,11 | 174,14 | 173,19 | 173,33 | 172,57 | 161.900 |
28 feb 2024 | 172,87 | 173,72 | 172,77 | 173,29 | 172,53 | 114.900 |
27 feb 2024 | 172,98 | 173,22 | 172,64 | 173,13 | 172,37 | 80.100 |
26 feb 2024 | 173,73 | 174,06 | 172,69 | 172,80 | 172,04 | 60.300 |
23 feb 2024 | 173,39 | 174,15 | 173,28 | 173,76 | 173,00 | 74.200 |
22 feb 2024 | 172,26 | 173,44 | 171,89 | 173,10 | 172,34 | 74.700 |
21 feb 2024 | 171,12 | 171,97 | 170,89 | 171,97 | 171,22 | 65.200 |
20 feb 2024 | 170,86 | 171,82 | 170,86 | 171,16 | 170,41 | 226.600 |
16 feb 2024 | 171,31 | 172,06 | 170,83 | 171,21 | 170,46 | 97.500 |
15 feb 2024 | 169,81 | 171,75 | 169,81 | 171,68 | 170,93 | 91.100 |
14 feb 2024 | 169,15 | 169,52 | 168,42 | 169,48 | 168,74 | 124.500 |
13 feb 2024 | 169,25 | 169,70 | 167,27 | 168,39 | 167,65 | 115.000 |
12 feb 2024 | 169,74 | 171,10 | 169,68 | 170,72 | 169,97 | 100.800 |
09 feb 2024 | 169,76 | 169,76 | 168,96 | 169,69 | 168,95 | 112.700 |
08 feb 2024 | 169,71 | 169,80 | 168,99 | 169,75 | 169,01 | 98.200 |
07 feb 2024 | 169,95 | 170,02 | 169,24 | 169,66 | 168,92 | 79.900 |
06 feb 2024 | 168,55 | 169,45 | 168,30 | 169,37 | 168,63 | 85.300 |
05 feb 2024 | 168,98 | 168,98 | 167,84 | 168,13 | 167,39 | 97.300 |
02 feb 2024 | 169,50 | 170,43 | 168,63 | 169,66 | 168,92 | 122.300 |
01 feb 2024 | 168,81 | 170,04 | 167,80 | 170,04 | 169,29 | 85.700 |
31 gen 2024 | 170,22 | 170,32 | 168,36 | 168,36 | 167,62 | 224.700 |
30 gen 2024 | 169,30 | 170,27 | 169,00 | 170,02 | 169,27 | 98.400 |
29 gen 2024 | 168,77 | 169,52 | 168,36 | 169,52 | 168,78 | 109.400 |
26 gen 2024 | 168,62 | 169,00 | 168,44 | 168,76 | 168,02 | 71.200 |
25 gen 2024 | 168,02 | 168,72 | 167,41 | 168,72 | 167,98 | 122.500 |
24 gen 2024 | 168,59 | 168,60 | 167,05 | 167,16 | 166,43 | 112.400 |
23 gen 2024 | 167,86 | 168,11 | 167,35 | 167,93 | 167,19 | 84.700 |
22 gen 2024 | 167,40 | 168,08 | 167,16 | 167,48 | 166,75 | 88.600 |
19 gen 2024 | 166,14 | 167,40 | 165,38 | 167,09 | 166,36 | 112.500 |
18 gen 2024 | 165,29 | 165,91 | 164,46 | 165,83 | 165,10 | 113.000 |
17 gen 2024 | 165,29 | 166,24 | 164,79 | 165,39 | 164,66 | 99.800 |
16 gen 2024 | 166,91 | 167,00 | 165,97 | 166,37 | 165,64 | 79.900 |
12 gen 2024 | 168,09 | 168,64 | 167,17 | 167,51 | 166,78 | 61.200 |
11 gen 2024 | 168,22 | 168,22 | 166,64 | 167,51 | 166,78 | 66.900 |
10 gen 2024 | 168,12 | 168,44 | 167,57 | 168,16 | 167,42 | 71.700 |
09 gen 2024 | 168,48 | 168,48 | 167,87 | 168,21 | 167,47 | 160.400 |
08 gen 2024 | 167,71 | 169,11 | 167,21 | 169,11 | 168,37 | 104.600 |
05 gen 2024 | 167,60 | 168,68 | 167,31 | 167,99 | 167,25 | 127.000 |
04 gen 2024 | 167,91 | 168,63 | 167,55 | 167,56 | 166,83 | 99.500 |
03 gen 2024 | 168,47 | 168,63 | 167,53 | 167,74 | 167,00 | 84.300 |
02 gen 2024 | 167,45 | 169,37 | 167,24 | 169,07 | 168,33 | 120.200 |
29 dic 2023 | 168,10 | 168,39 | 167,43 | 167,96 | 167,22 | 112.200 |
28 dic 2023 | 168,10 | 168,57 | 168,10 | 168,35 | 167,61 | 91.500 |
27 dic 2023 | 167,84 | 168,18 | 167,55 | 168,05 | 167,31 | 121.700 |
26 dic 2023 | 167,21 | 168,17 | 167,01 | 167,88 | 167,14 | 94.200 |
22 dic 2023 | 166,62 | 167,57 | 166,37 | 166,99 | 166,26 | 85.300 |
21 dic 2023 | 165,87 | 166,35 | 165,03 | 166,32 | 165,59 | 71.900 |
20 dic 2023 | 167,03 | 167,37 | 164,72 | 164,76 | 164,04 | 148.800 |
20 dic 2023 | 0.888 Dividendo |
19 dic 2023 | 167,47 | 168,38 | 167,38 | 168,38 | 166,76 | 123.100 |
18 dic 2023 | 167,59 | 167,59 | 167,10 | 167,11 | 165,50 | 88.500 |
15 dic 2023 | 167,08 | 167,34 | 166,36 | 166,76 | 165,15 | 103.500 |
14 dic 2023 | 167,07 | 167,86 | 166,55 | 167,26 | 165,65 | 124.300 |
13 dic 2023 | 163,61 | 166,06 | 163,33 | 166,06 | 164,46 | 141.400 |
12 dic 2023 | 162,74 | 163,48 | 162,47 | 163,40 | 161,83 | 65.600 |
11 dic 2023 | 161,70 | 162,72 | 161,70 | 162,67 | 161,10 | 82.900 |
08 dic 2023 | 160,62 | 161,76 | 160,62 | 161,54 | 159,98 | 89.500 |
07 dic 2023 | 160,24 | 161,07 | 160,16 | 160,87 | 159,32 | 95.500 |
06 dic 2023 | 160,81 | 161,22 | 159,71 | 159,94 | 158,40 | 102.900 |
05 dic 2023 | 160,23 | 160,44 | 159,89 | 160,19 | 158,65 | 77.300 |
*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...