Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 169,20 | 169,20 | 167,85 | 168,00 | 168,00 | 40 |
21 giu 2024 | 168,40 | 169,25 | 167,15 | 169,25 | 169,25 | - |
20 giu 2024 | 166,30 | 167,45 | 165,10 | 167,45 | 167,45 | - |
19 giu 2024 | 165,40 | 166,10 | 165,35 | 165,35 | 165,35 | - |
18 giu 2024 | 165,60 | 166,00 | 164,00 | 165,60 | 165,60 | - |
17 giu 2024 | 169,00 | 169,00 | 165,35 | 165,35 | 165,35 | - |
14 giu 2024 | 167,15 | 168,45 | 166,10 | 168,45 | 168,45 | - |
13 giu 2024 | 167,05 | 167,05 | 165,90 | 166,20 | 166,20 | - |
12 giu 2024 | 168,85 | 168,85 | 165,50 | 165,80 | 165,80 | - |
11 giu 2024 | 166,55 | 167,75 | 165,05 | 167,75 | 167,75 | - |
10 giu 2024 | 167,05 | 167,05 | 165,35 | 166,20 | 166,20 | - |
07 giu 2024 | 165,45 | 167,65 | 163,90 | 167,65 | 167,65 | - |
06 giu 2024 | 165,50 | 166,45 | 164,20 | 165,50 | 165,50 | - |
05 giu 2024 | 164,20 | 165,40 | 162,35 | 165,40 | 165,40 | - |
04 giu 2024 | 160,00 | 162,85 | 158,00 | 162,85 | 162,85 | - |
03 giu 2024 | 160,45 | 161,00 | 158,95 | 160,70 | 160,70 | - |
31 mag 2024 | 155,60 | 157,95 | 154,35 | 157,95 | 157,95 | - |
30 mag 2024 | 156,50 | 156,65 | 155,15 | 155,90 | 155,90 | - |
29 mag 2024 | 156,45 | 157,80 | 154,95 | 157,80 | 157,80 | - |
28 mag 2024 | 157,55 | 157,65 | 156,10 | 156,40 | 156,40 | - |
27 mag 2024 | 157,05 | 157,95 | 157,00 | 157,95 | 157,95 | - |
24 mag 2024 | 158,60 | 158,60 | 156,40 | 157,15 | 157,15 | - |
23 mag 2024 | 162,50 | 162,50 | 158,55 | 158,55 | 158,55 | - |
22 mag 2024 | 159,95 | 161,00 | 158,40 | 161,00 | 161,00 | - |
21 mag 2024 | 158,35 | 158,75 | 156,90 | 158,75 | 158,75 | - |
20 mag 2024 | 156,60 | 157,70 | 155,10 | 157,60 | 157,60 | - |
17 mag 2024 | 156,90 | 159,35 | 155,35 | 156,20 | 156,20 | 40 |
16 mag 2024 | 155,00 | 156,60 | 153,80 | 156,60 | 156,60 | - |
15 mag 2024 | 156,15 | 156,25 | 154,70 | 155,85 | 155,85 | - |
14 mag 2024 | 157,80 | 157,80 | 156,35 | 156,35 | 156,35 | - |
13 mag 2024 | 158,70 | 159,10 | 157,30 | 157,75 | 157,75 | - |
10 mag 2024 | 157,10 | 158,80 | 155,90 | 158,30 | 158,30 | - |
09 mag 2024 | 155,90 | 157,10 | 154,40 | 157,00 | 157,00 | - |
08 mag 2024 | 157,25 | 157,25 | 155,80 | 156,75 | 156,75 | - |
07 mag 2024 | 156,30 | 157,40 | 154,80 | 156,80 | 156,80 | - |
06 mag 2024 | 155,70 | 156,20 | 154,30 | 156,20 | 156,20 | - |
03 mag 2024 | 155,95 | 155,95 | 154,40 | 155,80 | 155,80 | - |
02 mag 2024 | 159,50 | 159,55 | 157,25 | 157,25 | 157,25 | - |
30 apr 2024 | 162,95 | 162,95 | 160,00 | 160,00 | 160,00 | - |
29 apr 2024 | 162,90 | 164,00 | 161,50 | 164,00 | 164,00 | - |
26 apr 2024 | 171,40 | 171,40 | 164,30 | 164,30 | 164,30 | - |
25 apr 2024 | 170,40 | 170,85 | 169,05 | 169,55 | 169,55 | - |
24 apr 2024 | 173,55 | 173,55 | 171,95 | 172,50 | 172,50 | - |
23 apr 2024 | 172,50 | 173,05 | 171,05 | 172,25 | 172,25 | - |
22 apr 2024 | 173,05 | 173,85 | 171,50 | 173,85 | 173,85 | - |
19 apr 2024 | 169,80 | 172,90 | 168,70 | 172,90 | 172,90 | - |
18 apr 2024 | 170,35 | 171,50 | 168,90 | 171,10 | 171,10 | - |
17 apr 2024 | 170,95 | 171,55 | 169,45 | 171,10 | 171,10 | - |
16 apr 2024 | 171,65 | 172,20 | 170,25 | 172,20 | 172,20 | - |
15 apr 2024 | 174,05 | 174,05 | 172,80 | 173,55 | 173,55 | - |
12 apr 2024 | 176,60 | 177,00 | 174,85 | 174,85 | 174,85 | - |
11 apr 2024 | 174,60 | 177,20 | 173,35 | 177,20 | 177,20 | - |
10 apr 2024 | 174,10 | 174,85 | 172,95 | 174,25 | 174,25 | - |
09 apr 2024 | 171,85 | 173,95 | 170,65 | 173,05 | 173,05 | - |
08 apr 2024 | 172,75 | 172,75 | 170,10 | 172,25 | 172,25 | - |
05 apr 2024 | 172,55 | 173,35 | 171,10 | 173,30 | 173,30 | - |
04 apr 2024 | 174,15 | 174,80 | 172,70 | 174,25 | 174,25 | - |
03 apr 2024 | 176,40 | 176,40 | 175,20 | 175,25 | 175,25 | - |
02 apr 2024 | 175,55 | 177,05 | 174,10 | 177,05 | 177,05 | - |
28 mar 2024 | 173,75 | 175,20 | 173,75 | 174,95 | 174,95 | - |
27 mar 2024 | 171,75 | 174,30 | 170,95 | 173,65 | 173,65 | - |
26 mar 2024 | 172,15 | 173,15 | 172,00 | 172,80 | 172,80 | - |
25 mar 2024 | 173,55 | 173,65 | 172,50 | 172,50 | 172,50 | - |
22 mar 2024 | 175,30 | 175,55 | 174,70 | 174,75 | 174,75 | - |
21 mar 2024 | 173,85 | 175,40 | 173,85 | 175,40 | 175,40 | - |
20 mar 2024 | 176,10 | 176,10 | 173,75 | 173,75 | 173,75 | - |
19 mar 2024 | 173,95 | 175,95 | 171,40 | 175,95 | 175,95 | - |
18 mar 2024 | 175,45 | 175,85 | 174,65 | 175,40 | 175,40 | - |
15 mar 2024 | 174,10 | 174,45 | 172,80 | 173,85 | 173,85 | - |
14 mar 2024 | 174,35 | 174,95 | 173,20 | 174,95 | 174,95 | - |
13 mar 2024 | 175,10 | 175,10 | 173,45 | 174,75 | 174,75 | - |
12 mar 2024 | 176,35 | 176,35 | 174,75 | 175,65 | 175,65 | - |
11 mar 2024 | 173,85 | 176,20 | 172,00 | 176,20 | 176,20 | - |
08 mar 2024 | 174,90 | 174,90 | 173,65 | 174,10 | 174,10 | - |
07 mar 2024 | 173,90 | 176,05 | 172,95 | 176,05 | 176,05 | - |
06 mar 2024 | 176,05 | 176,05 | 174,95 | 175,85 | 175,85 | - |
05 mar 2024 | 175,65 | 175,75 | 174,05 | 175,75 | 175,75 | - |
04 mar 2024 | 179,45 | 179,45 | 176,40 | 176,40 | 176,40 | - |
01 mar 2024 | 180,60 | 180,60 | 178,60 | 179,25 | 179,25 | - |
29 feb 2024 | 178,60 | 179,45 | 176,70 | 179,45 | 179,45 | - |
28 feb 2024 | 177,70 | 178,80 | 176,25 | 178,00 | 178,00 | - |
27 feb 2024 | 176,90 | 177,85 | 175,70 | 177,40 | 177,40 | - |
26 feb 2024 | 180,40 | 180,40 | 178,10 | 178,10 | 178,10 | - |
23 feb 2024 | 178,60 | 180,80 | 177,20 | 180,50 | 180,50 | - |
22 feb 2024 | 180,05 | 180,15 | 176,95 | 180,15 | 180,15 | - |
21 feb 2024 | 176,70 | 177,70 | 175,10 | 176,90 | 176,90 | - |
20 feb 2024 | 179,15 | 179,20 | 176,75 | 178,40 | 178,40 | - |
19 feb 2024 | 179,80 | 180,10 | 179,50 | 179,75 | 179,75 | - |
16 feb 2024 | 183,55 | 183,55 | 181,45 | 181,75 | 181,75 | - |
15 feb 2024 | 181,60 | 181,60 | 180,20 | 181,60 | 181,60 | - |
14 feb 2024 | 181,15 | 182,05 | 180,35 | 180,45 | 180,45 | - |
13 feb 2024 | 180,95 | 181,45 | 178,45 | 180,90 | 180,90 | - |
12 feb 2024 | 182,90 | 182,90 | 180,40 | 181,25 | 181,25 | - |
09 feb 2024 | 187,25 | 187,25 | 183,70 | 183,70 | 183,70 | - |
08 feb 2024 | 185,10 | 186,35 | 183,65 | 186,30 | 186,30 | - |
07 feb 2024 | 183,70 | 186,30 | 182,35 | 185,65 | 185,65 | - |
06 feb 2024 | 184,05 | 185,00 | 183,10 | 184,45 | 184,45 | - |
05 feb 2024 | 184,15 | 184,15 | 183,00 | 184,10 | 184,10 | - |
02 feb 2024 | 185,20 | 185,20 | 183,75 | 184,85 | 184,85 | - |
01 feb 2024 | 183,85 | 184,15 | 183,05 | 183,55 | 183,55 | - |
*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...