Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 166,50 | 167,15 | 166,50 | 166,80 | 166,80 | 5 |
25 giu 2024 | 167,90 | 168,70 | 165,95 | 166,35 | 166,35 | - |
24 giu 2024 | 170,00 | 170,00 | 168,35 | 168,35 | 168,35 | - |
21 giu 2024 | 169,10 | 170,50 | 168,70 | 169,80 | 169,80 | - |
20 giu 2024 | 167,00 | 168,85 | 166,05 | 168,85 | 168,85 | - |
19 giu 2024 | 166,10 | 166,35 | 166,05 | 166,05 | 166,05 | - |
18 giu 2024 | 166,05 | 166,70 | 165,60 | 165,85 | 165,85 | - |
17 giu 2024 | 169,40 | 169,55 | 165,65 | 166,30 | 166,30 | - |
14 giu 2024 | 167,90 | 169,30 | 167,55 | 168,80 | 168,80 | - |
13 giu 2024 | 167,75 | 168,05 | 166,40 | 166,65 | 166,65 | - |
12 giu 2024 | 169,55 | 169,55 | 165,95 | 166,50 | 166,50 | - |
11 giu 2024 | 167,20 | 168,30 | 166,45 | 168,30 | 168,30 | - |
10 giu 2024 | 167,75 | 167,85 | 166,50 | 167,35 | 167,35 | - |
07 giu 2024 | 165,95 | 168,10 | 165,85 | 167,60 | 167,60 | - |
06 giu 2024 | 164,05 | 166,65 | 164,05 | 166,25 | 166,25 | - |
05 giu 2024 | 164,55 | 166,10 | 164,40 | 166,10 | 166,10 | - |
04 giu 2024 | 160,50 | 163,75 | 159,85 | 163,40 | 163,40 | - |
03 giu 2024 | 161,10 | 161,60 | 160,00 | 160,90 | 160,90 | - |
31 mag 2024 | 156,20 | 158,35 | 155,60 | 158,15 | 158,15 | - |
30 mag 2024 | 157,20 | 157,40 | 156,15 | 156,30 | 156,30 | - |
29 mag 2024 | 157,05 | 158,30 | 156,70 | 158,25 | 158,25 | - |
28 mag 2024 | 158,10 | 158,65 | 156,70 | 157,00 | 157,00 | - |
27 mag 2024 | 157,80 | 158,65 | 157,55 | 158,65 | 158,65 | - |
24 mag 2024 | 159,20 | 159,20 | 156,75 | 157,80 | 157,80 | - |
23 mag 2024 | 163,10 | 163,20 | 158,80 | 159,00 | 159,00 | - |
22 mag 2024 | 160,55 | 161,55 | 160,45 | 161,50 | 161,50 | - |
21 mag 2024 | 159,00 | 159,40 | 157,80 | 159,40 | 159,40 | - |
20 mag 2024 | 157,15 | 158,40 | 157,05 | 158,40 | 158,40 | - |
17 mag 2024 | 157,50 | 157,85 | 156,45 | 156,85 | 156,85 | - |
16 mag 2024 | 155,65 | 157,70 | 155,65 | 157,50 | 157,50 | - |
15 mag 2024 | 156,80 | 156,80 | 155,95 | 155,95 | 155,95 | - |
14 mag 2024 | 158,55 | 159,15 | 156,80 | 156,90 | 156,90 | - |
13 mag 2024 | 159,35 | 159,75 | 158,05 | 158,05 | 158,05 | - |
10 mag 2024 | 157,60 | 159,15 | 157,60 | 159,15 | 159,15 | - |
09 mag 2024 | 156,55 | 157,60 | 156,55 | 157,55 | 157,55 | - |
08 mag 2024 | 157,90 | 158,20 | 157,00 | 157,30 | 157,30 | - |
07 mag 2024 | 156,90 | 157,65 | 156,55 | 157,15 | 157,15 | - |
06 mag 2024 | 156,45 | 157,70 | 155,90 | 156,50 | 156,50 | - |
03 mag 2024 | 156,50 | 157,40 | 156,05 | 156,75 | 156,75 | - |
02 mag 2024 | 159,80 | 160,40 | 157,45 | 157,55 | 157,55 | - |
30 apr 2024 | 163,60 | 163,60 | 160,45 | 160,45 | 160,45 | - |
29 apr 2024 | 163,60 | 165,70 | 163,00 | 163,65 | 163,65 | - |
26 apr 2024 | 172,25 | 172,25 | 163,50 | 163,50 | 163,50 | - |
25 apr 2024 | 171,10 | 172,25 | 169,60 | 170,90 | 170,90 | - |
24 apr 2024 | 174,25 | 174,40 | 169,45 | 173,25 | 173,25 | - |
23 apr 2024 | 173,30 | 174,10 | 172,35 | 173,25 | 173,25 | - |
22 apr 2024 | 173,75 | 174,65 | 173,20 | 174,65 | 174,65 | - |
19 apr 2024 | 170,55 | 174,75 | 170,45 | 173,50 | 173,50 | - |
18 apr 2024 | 170,90 | 172,65 | 170,55 | 171,10 | 171,10 | - |
17 apr 2024 | 171,65 | 172,30 | 170,95 | 170,95 | 170,95 | - |
16 apr 2024 | 172,35 | 173,25 | 171,80 | 172,70 | 172,70 | - |
15 apr 2024 | 174,70 | 175,55 | 173,65 | 173,65 | 173,65 | - |
12 apr 2024 | 177,30 | 177,80 | 175,15 | 175,15 | 175,15 | - |
11 apr 2024 | 175,30 | 177,65 | 174,80 | 177,60 | 177,60 | - |
10 apr 2024 | 174,85 | 176,05 | 174,00 | 174,65 | 174,65 | - |
09 apr 2024 | 172,60 | 174,40 | 172,40 | 174,05 | 174,05 | - |
08 apr 2024 | 171,95 | 173,00 | 171,90 | 173,00 | 173,00 | - |
05 apr 2024 | 173,05 | 175,15 | 172,95 | 173,30 | 173,30 | - |
04 apr 2024 | 174,75 | 175,35 | 174,00 | 174,00 | 174,00 | - |
03 apr 2024 | 177,15 | 177,35 | 175,25 | 175,25 | 175,25 | - |
02 apr 2024 | 176,50 | 178,40 | 176,40 | 177,65 | 177,65 | - |
28 mar 2024 | 174,35 | 176,25 | 174,35 | 175,45 | 175,45 | - |
27 mar 2024 | 172,60 | 175,05 | 171,75 | 174,30 | 174,30 | - |
26 mar 2024 | 173,00 | 173,90 | 172,55 | 173,05 | 173,05 | - |
25 mar 2024 | 174,30 | 174,35 | 172,55 | 172,85 | 172,85 | - |
22 mar 2024 | 176,00 | 176,70 | 174,50 | 174,95 | 174,95 | - |
21 mar 2024 | 174,50 | 176,70 | 174,50 | 175,85 | 175,85 | 5 |
20 mar 2024 | 176,75 | 177,70 | 173,60 | 173,60 | 173,60 | - |
19 mar 2024 | 174,65 | 176,40 | 173,35 | 176,40 | 176,40 | - |
18 mar 2024 | 176,15 | 177,05 | 175,15 | 175,15 | 175,15 | - |
15 mar 2024 | 174,75 | 175,55 | 174,05 | 174,55 | 174,55 | - |
14 mar 2024 | 175,05 | 175,45 | 174,45 | 174,65 | 174,65 | - |
13 mar 2024 | 175,80 | 176,00 | 175,05 | 175,05 | 175,05 | - |
12 mar 2024 | 177,10 | 177,20 | 174,95 | 176,10 | 176,10 | - |
11 mar 2024 | 174,40 | 176,85 | 173,85 | 176,35 | 176,35 | - |
08 mar 2024 | 175,65 | 176,60 | 173,75 | 174,90 | 174,90 | - |
07 mar 2024 | 174,60 | 176,75 | 174,60 | 176,50 | 176,50 | - |
06 mar 2024 | 176,65 | 177,55 | 175,70 | 175,70 | 175,70 | - |
05 mar 2024 | 176,30 | 176,60 | 175,35 | 175,75 | 175,75 | - |
04 mar 2024 | 180,20 | 180,35 | 176,30 | 177,00 | 177,00 | - |
01 mar 2024 | 181,35 | 181,35 | 178,75 | 180,20 | 180,20 | - |
29 feb 2024 | 179,20 | 180,55 | 178,30 | 179,95 | 179,95 | - |
28 feb 2024 | 178,40 | 179,55 | 178,00 | 179,05 | 179,05 | - |
27 feb 2024 | 177,55 | 178,65 | 177,50 | 178,10 | 178,10 | - |
26 feb 2024 | 181,10 | 181,50 | 178,10 | 178,10 | 178,10 | - |
23 feb 2024 | 179,45 | 181,30 | 179,15 | 181,20 | 181,20 | - |
22 feb 2024 | 180,65 | 181,10 | 178,80 | 179,70 | 179,70 | - |
21 feb 2024 | 177,45 | 178,15 | 177,00 | 177,80 | 177,80 | - |
20 feb 2024 | 179,75 | 179,85 | 177,90 | 177,90 | 177,90 | - |
19 feb 2024 | 180,25 | 180,80 | 180,25 | 180,55 | 180,55 | - |
16 feb 2024 | 184,20 | 184,80 | 180,70 | 180,70 | 180,70 | - |
15 feb 2024 | 182,35 | 182,85 | 180,90 | 182,85 | 182,85 | - |
14 feb 2024 | 181,85 | 182,90 | 180,30 | 181,95 | 181,95 | - |
13 feb 2024 | 181,75 | 182,25 | 180,25 | 181,40 | 181,40 | - |
12 feb 2024 | 183,80 | 184,35 | 180,85 | 181,95 | 181,95 | - |
09 feb 2024 | 188,00 | 188,50 | 182,90 | 184,25 | 184,25 | - |
08 feb 2024 | 185,85 | 187,20 | 185,70 | 186,30 | 186,30 | - |
07 feb 2024 | 184,40 | 186,95 | 184,40 | 185,65 | 185,65 | - |
06 feb 2024 | 184,85 | 185,80 | 184,50 | 184,50 | 184,50 | - |
05 feb 2024 | 184,80 | 185,70 | 184,30 | 184,60 | 184,60 | - |
*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...