Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 166,00 | 166,07 | 165,01 | 165,51 | 165,51 | 274.982 |
20 mag 2024 | 167,34 | 168,07 | 165,40 | 165,58 | 165,58 | 486.100 |
17 mag 2024 | 166,72 | 167,74 | 165,60 | 167,59 | 167,59 | 649.000 |
16 mag 2024 | 165,95 | 166,69 | 165,21 | 166,67 | 166,67 | 487.000 |
15 mag 2024 | 165,64 | 166,72 | 165,34 | 165,76 | 165,76 | 434.100 |
14 mag 2024 | 165,84 | 167,23 | 164,99 | 165,66 | 165,66 | 910.200 |
13 mag 2024 | 167,23 | 167,62 | 164,84 | 166,09 | 166,09 | 697.100 |
10 mag 2024 | 166,90 | 167,75 | 166,08 | 167,38 | 167,38 | 678.900 |
09 mag 2024 | 165,35 | 166,35 | 165,33 | 166,14 | 166,14 | 410.600 |
08 mag 2024 | 165,50 | 165,94 | 164,71 | 165,40 | 165,40 | 425.200 |
07 mag 2024 | 166,60 | 166,97 | 164,69 | 165,50 | 165,50 | 1.788.000 |
07 mag 2024 | 0.285 Dividendo |
06 mag 2024 | 164,81 | 166,75 | 164,20 | 166,61 | 166,32 | 1.429.300 |
03 mag 2024 | 163,87 | 165,24 | 163,87 | 164,18 | 163,90 | 722.300 |
02 mag 2024 | 162,50 | 163,72 | 161,85 | 163,36 | 163,08 | 798.300 |
01 mag 2024 | 162,05 | 163,44 | 160,83 | 162,06 | 161,78 | 1.225.500 |
30 apr 2024 | 164,88 | 165,00 | 162,05 | 162,09 | 161,81 | 1.056.500 |
29 apr 2024 | 163,63 | 165,93 | 163,55 | 164,65 | 164,37 | 933.300 |
26 apr 2024 | 165,05 | 165,40 | 162,83 | 163,48 | 163,20 | 1.086.600 |
25 apr 2024 | 163,11 | 166,83 | 160,85 | 165,18 | 164,90 | 1.618.300 |
24 apr 2024 | 166,29 | 166,85 | 165,68 | 166,18 | 165,90 | 1.289.300 |
23 apr 2024 | 166,92 | 167,35 | 165,88 | 166,17 | 165,89 | 942.000 |
22 apr 2024 | 166,05 | 167,49 | 165,70 | 166,27 | 165,99 | 1.849.700 |
19 apr 2024 | 164,53 | 165,53 | 164,15 | 165,02 | 164,74 | 1.187.900 |
18 apr 2024 | 164,91 | 165,71 | 163,71 | 164,36 | 164,08 | 628.400 |
17 apr 2024 | 165,51 | 165,58 | 163,71 | 164,68 | 164,40 | 678.800 |
16 apr 2024 | 165,70 | 166,29 | 164,44 | 164,67 | 164,39 | 936.900 |
15 apr 2024 | 168,86 | 169,56 | 164,77 | 165,77 | 165,49 | 623.700 |
12 apr 2024 | 167,18 | 167,93 | 165,93 | 167,12 | 166,83 | 677.400 |
11 apr 2024 | 167,55 | 168,61 | 166,18 | 167,54 | 167,25 | 479.100 |
10 apr 2024 | 167,11 | 168,60 | 165,91 | 168,41 | 168,12 | 809.600 |
09 apr 2024 | 168,73 | 168,89 | 166,53 | 168,36 | 168,07 | 608.900 |
08 apr 2024 | 168,33 | 168,75 | 167,10 | 168,26 | 167,97 | 577.200 |
05 apr 2024 | 167,69 | 168,88 | 166,90 | 168,01 | 167,72 | 474.600 |
04 apr 2024 | 169,23 | 170,30 | 166,99 | 167,30 | 167,01 | 836.200 |
03 apr 2024 | 169,46 | 170,00 | 168,22 | 168,27 | 167,98 | 559.800 |
02 apr 2024 | 169,91 | 170,68 | 169,04 | 169,44 | 169,15 | 662.000 |
01 apr 2024 | 171,68 | 171,68 | 169,03 | 170,38 | 170,09 | 447.300 |
28 mar 2024 | 172,42 | 173,03 | 171,37 | 172,01 | 171,72 | 473.800 |
27 mar 2024 | 170,89 | 172,33 | 170,42 | 171,69 | 171,40 | 531.900 |
26 mar 2024 | 170,02 | 171,03 | 169,71 | 170,03 | 169,74 | 653.600 |
25 mar 2024 | 171,09 | 171,93 | 170,28 | 170,33 | 170,04 | 529.400 |
22 mar 2024 | 171,96 | 172,08 | 170,29 | 170,88 | 170,59 | 586.500 |
21 mar 2024 | 170,37 | 172,24 | 170,01 | 171,51 | 171,22 | 626.700 |
20 mar 2024 | 172,00 | 172,31 | 170,23 | 170,37 | 170,08 | 691.700 |
19 mar 2024 | 171,51 | 172,19 | 170,09 | 172,13 | 171,84 | 741.800 |
18 mar 2024 | 171,56 | 172,41 | 171,01 | 171,74 | 171,45 | 562.100 |
15 mar 2024 | 168,41 | 171,10 | 168,41 | 170,93 | 170,64 | 1.104.200 |
14 mar 2024 | 170,50 | 170,57 | 168,10 | 169,23 | 168,94 | 662.800 |
13 mar 2024 | 169,10 | 170,12 | 168,65 | 169,82 | 169,53 | 622.500 |
12 mar 2024 | 167,52 | 169,41 | 167,49 | 168,76 | 168,47 | 684.300 |
11 mar 2024 | 166,75 | 167,82 | 166,33 | 167,80 | 167,51 | 999.300 |
08 mar 2024 | 168,56 | 168,87 | 166,26 | 166,80 | 166,51 | 944.900 |
07 mar 2024 | 168,49 | 168,99 | 167,36 | 168,10 | 167,81 | 659.400 |
06 mar 2024 | 167,86 | 169,16 | 167,50 | 168,04 | 167,75 | 775.200 |
05 mar 2024 | 165,83 | 167,64 | 165,83 | 167,48 | 167,19 | 816.000 |
04 mar 2024 | 165,35 | 166,59 | 164,98 | 166,00 | 165,72 | 1.360.100 |
01 mar 2024 | 165,70 | 166,89 | 164,80 | 165,40 | 165,12 | 769.400 |
29 feb 2024 | 166,23 | 166,91 | 164,35 | 166,44 | 166,16 | 1.439.800 |
28 feb 2024 | 168,25 | 169,37 | 166,88 | 167,19 | 166,90 | 802.500 |
27 feb 2024 | 169,48 | 169,48 | 167,15 | 168,33 | 168,04 | 1.452.400 |
27 feb 2024 | 0.285 Dividendo |
26 feb 2024 | 170,99 | 171,49 | 169,89 | 169,92 | 169,34 | 628.800 |
23 feb 2024 | 170,39 | 171,00 | 169,31 | 170,15 | 169,57 | 828.100 |
22 feb 2024 | 167,22 | 170,94 | 167,22 | 170,49 | 169,91 | 1.182.800 |
21 feb 2024 | 167,21 | 168,02 | 166,06 | 167,31 | 166,74 | 1.030.100 |
20 feb 2024 | 166,62 | 169,09 | 166,51 | 167,21 | 166,64 | 1.200.600 |
16 feb 2024 | 166,21 | 168,33 | 165,12 | 167,87 | 167,30 | 1.001.300 |
15 feb 2024 | 163,25 | 165,45 | 162,69 | 165,45 | 164,89 | 1.367.600 |
14 feb 2024 | 161,95 | 164,30 | 158,16 | 164,12 | 163,56 | 2.644.500 |
13 feb 2024 | 154,01 | 157,91 | 153,07 | 156,55 | 156,02 | 2.113.600 |
12 feb 2024 | 156,08 | 156,37 | 153,91 | 154,38 | 153,86 | 1.416.100 |
09 feb 2024 | 156,59 | 157,10 | 155,57 | 156,71 | 156,18 | 744.700 |
08 feb 2024 | 156,80 | 156,95 | 155,94 | 155,98 | 155,45 | 841.000 |
07 feb 2024 | 157,19 | 157,68 | 156,64 | 156,96 | 156,43 | 712.100 |
06 feb 2024 | 158,41 | 158,41 | 156,37 | 156,94 | 156,41 | 637.400 |
05 feb 2024 | 158,00 | 158,28 | 156,34 | 157,17 | 156,64 | 1.357.900 |
02 feb 2024 | 158,33 | 158,49 | 156,54 | 158,06 | 157,52 | 763.000 |
01 feb 2024 | 156,27 | 158,41 | 155,54 | 158,40 | 157,86 | 733.100 |
31 gen 2024 | 157,43 | 158,24 | 154,63 | 155,26 | 154,73 | 1.135.400 |
30 gen 2024 | 155,29 | 156,67 | 154,68 | 156,65 | 156,12 | 805.700 |
29 gen 2024 | 154,56 | 155,92 | 154,32 | 155,90 | 155,37 | 782.900 |
26 gen 2024 | 153,78 | 154,63 | 152,86 | 154,41 | 153,89 | 985.500 |
25 gen 2024 | 151,80 | 153,53 | 151,32 | 153,43 | 152,91 | 983.600 |
24 gen 2024 | 153,96 | 154,58 | 151,43 | 151,80 | 151,29 | 1.391.700 |
23 gen 2024 | 152,60 | 153,46 | 152,11 | 153,35 | 152,83 | 2.890.100 |
22 gen 2024 | 152,65 | 153,72 | 151,37 | 152,60 | 152,08 | 843.100 |
19 gen 2024 | 149,56 | 152,66 | 149,37 | 152,20 | 151,68 | 1.083.800 |
18 gen 2024 | 147,09 | 149,66 | 146,51 | 149,59 | 149,08 | 812.500 |
17 gen 2024 | 146,30 | 147,58 | 145,35 | 146,72 | 146,22 | 849.600 |
16 gen 2024 | 147,98 | 148,12 | 146,16 | 146,83 | 146,33 | 785.500 |
12 gen 2024 | 149,00 | 149,10 | 147,25 | 148,92 | 148,42 | 583.700 |
11 gen 2024 | 149,06 | 149,31 | 146,61 | 148,05 | 147,55 | 613.200 |
10 gen 2024 | 147,00 | 148,90 | 147,00 | 148,64 | 148,14 | 589.700 |
09 gen 2024 | 146,97 | 147,72 | 146,43 | 147,28 | 146,78 | 799.600 |
08 gen 2024 | 146,47 | 147,11 | 145,54 | 146,97 | 146,47 | 728.000 |
05 gen 2024 | 146,94 | 147,88 | 145,64 | 146,48 | 145,98 | 598.500 |
04 gen 2024 | 147,89 | 148,47 | 147,27 | 147,48 | 146,98 | 995.000 |
03 gen 2024 | 148,54 | 149,07 | 147,45 | 147,46 | 146,96 | 696.300 |
02 gen 2024 | 147,82 | 149,46 | 147,53 | 148,63 | 148,13 | 525.400 |
*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...