Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 182,54 | 182,85 | 182,54 | 182,85 | 182,85 | 902 |
17 mag 2024 | 182,50 | 182,85 | 182,50 | 182,13 | 182,13 | 230 |
16 mag 2024 | 182,73 | 182,90 | 182,73 | 182,83 | 182,83 | 460 |
15 mag 2024 | 180,96 | 181,79 | 180,96 | 182,12 | 182,12 | 161 |
14 mag 2024 | 180,50 | 180,88 | 180,30 | 180,71 | 180,71 | 18.039 |
13 mag 2024 | 180,75 | 181,28 | 180,75 | 180,66 | 180,66 | 574 |
10 mag 2024 | 180,90 | 181,38 | 180,89 | 180,99 | 180,99 | 294 |
09 mag 2024 | 179,80 | 180,39 | 179,80 | 180,40 | 180,40 | 256 |
08 mag 2024 | 179,37 | 179,81 | 179,37 | 180,12 | 180,12 | 546 |
07 mag 2024 | 180,02 | 180,22 | 179,60 | 180,07 | 180,07 | 940 |
06 mag 2024 | 178,49 | 179,17 | 178,49 | 179,17 | 179,17 | 448 |
03 mag 2024 | 176,61 | 177,65 | 176,61 | 177,40 | 177,40 | 277 |
02 mag 2024 | 176,90 | 177,49 | 176,90 | 176,54 | 176,54 | 196 |
30 apr 2024 | 178,27 | 178,70 | 177,69 | 177,70 | 177,70 | 263 |
29 apr 2024 | 178,90 | 178,90 | 178,90 | 178,29 | 178,29 | 119 |
26 apr 2024 | 177,28 | 178,83 | 177,28 | 178,82 | 178,82 | 74 |
25 apr 2024 | 174,56 | 174,56 | 174,56 | 174,56 | 174,56 | - |
24 apr 2024 | 177,32 | 177,77 | 177,32 | 176,62 | 176,62 | 400 |
23 apr 2024 | 175,50 | 175,98 | 175,48 | 176,54 | 176,54 | 656 |
22 apr 2024 | 174,92 | 174,92 | 174,92 | 174,18 | 174,18 | 29 |
19 apr 2024 | 174,48 | 174,93 | 174,48 | 174,46 | 174,46 | 65 |
18 apr 2024 | 175,97 | 175,97 | 175,97 | 176,00 | 176,00 | 4 |
17 apr 2024 | 176,38 | 177,51 | 176,38 | 176,15 | 176,15 | 41 |
16 apr 2024 | 177,22 | 177,22 | 176,67 | 176,86 | 176,86 | 69 |
15 apr 2024 | 180,51 | 181,54 | 180,51 | 179,39 | 179,39 | 102 |
12 apr 2024 | 180,80 | 180,80 | 180,59 | 179,70 | 179,70 | 55 |
11 apr 2024 | 179,05 | 179,49 | 178,79 | 179,11 | 179,11 | 140 |
10 apr 2024 | 179,14 | 179,14 | 177,61 | 178,87 | 178,87 | 201 |
09 apr 2024 | 178,88 | 179,38 | 178,88 | 178,12 | 178,12 | 1.802 |
08 apr 2024 | 179,06 | 179,72 | 179,06 | 179,36 | 179,36 | 66 |
05 apr 2024 | 177,97 | 178,58 | 177,90 | 178,66 | 178,66 | 4.684 |
04 apr 2024 | 179,72 | 179,72 | 179,72 | 180,12 | 180,12 | 1 |
03 apr 2024 | 180,04 | 180,47 | 180,04 | 180,43 | 180,43 | 147 |
02 apr 2024 | 182,43 | 182,43 | 180,12 | 180,14 | 180,14 | 43 |
28 mar 2024 | 181,53 | 182,01 | 181,53 | 181,92 | 181,92 | 49 |
27 mar 2024 | 180,51 | 180,51 | 180,51 | 180,51 | 180,51 | - |
26 mar 2024 | 181,09 | 181,09 | 180,69 | 180,97 | 180,97 | 1.042 |
25 mar 2024 | 180,75 | 180,75 | 180,75 | 180,72 | 180,72 | 25 |
22 mar 2024 | 181,13 | 181,59 | 181,13 | 181,59 | 181,59 | 23 |
21 mar 2024 | 179,90 | 179,90 | 179,90 | 181,36 | 181,36 | 151 |
20 mar 2024 | 178,97 | 178,97 | 178,97 | 178,71 | 178,71 | 103 |
19 mar 2024 | 177,39 | 177,39 | 177,39 | 178,02 | 178,02 | 2.196 |
18 mar 2024 | 177,23 | 177,23 | 177,23 | 177,90 | 177,90 | 137 |
15 mar 2024 | 176,63 | 176,63 | 176,63 | 176,63 | 176,63 | - |
14 mar 2024 | 177,28 | 177,28 | 177,28 | 177,28 | 177,28 | - |
13 mar 2024 | 177,39 | 177,39 | 177,39 | 177,39 | 177,39 | - |
12 mar 2024 | 175,71 | 176,15 | 175,71 | 177,48 | 177,48 | 54 |
11 mar 2024 | 175,46 | 175,46 | 175,46 | 175,46 | 175,46 | - |
08 mar 2024 | 177,35 | 177,35 | 177,35 | 176,85 | 176,85 | 87 |
07 mar 2024 | 176,37 | 176,37 | 176,37 | 176,37 | 176,37 | - |
06 mar 2024 | 175,49 | 175,49 | 175,49 | 175,56 | 175,56 | 108 |
05 mar 2024 | 176,09 | 176,50 | 176,09 | 175,02 | 175,02 | 57 |
04 mar 2024 | 176,58 | 176,58 | 176,58 | 176,58 | 176,58 | - |
01 mar 2024 | 176,41 | 176,41 | 175,58 | 175,93 | 175,93 | 32 |
29 feb 2024 | 174,72 | 174,72 | 174,72 | 175,31 | 175,31 | 14 |
28 feb 2024 | 174,19 | 174,19 | 174,19 | 173,92 | 173,92 | 1 |
27 feb 2024 | 174,96 | 174,96 | 174,42 | 174,53 | 174,53 | 758 |
26 feb 2024 | 175,04 | 175,04 | 175,04 | 175,04 | 175,04 | - |
23 feb 2024 | 175,50 | 175,50 | 175,50 | 175,50 | 175,50 | - |
22 feb 2024 | 173,44 | 174,03 | 173,44 | 174,80 | 174,80 | 237 |
21 feb 2024 | 171,45 | 171,45 | 171,45 | 171,45 | 171,45 | - |
20 feb 2024 | 173,15 | 173,38 | 172,17 | 171,79 | 171,79 | 131 |
19 feb 2024 | 174,15 | 174,15 | 174,15 | 173,77 | 173,77 | 60 |
16 feb 2024 | 174,22 | 174,22 | 174,22 | 173,96 | 173,96 | 15 |
15 feb 2024 | 173,43 | 173,43 | 173,43 | 173,43 | 173,43 | - |
14 feb 2024 | 172,58 | 172,58 | 172,58 | 172,58 | 172,58 | - |
13 feb 2024 | 173,22 | 173,60 | 173,22 | 172,45 | 172,45 | 79 |
12 feb 2024 | 174,33 | 174,33 | 174,33 | 174,33 | 174,33 | - |
09 feb 2024 | 172,72 | 172,72 | 172,72 | 172,85 | 172,85 | 76 |
08 feb 2024 | 171,99 | 172,33 | 171,99 | 172,22 | 172,22 | 36 |
07 feb 2024 | 171,29 | 171,29 | 171,29 | 172,12 | 172,12 | 20 |
06 feb 2024 | 171,05 | 171,49 | 171,05 | 171,36 | 171,36 | 39 |
05 feb 2024 | 171,31 | 171,31 | 170,89 | 170,76 | 170,76 | 713 |
02 feb 2024 | 169,61 | 169,70 | 169,61 | 169,98 | 169,98 | 87 |
01 feb 2024 | 170,17 | 170,17 | 169,43 | 168,13 | 168,13 | 37 |
31 gen 2024 | 169,71 | 169,71 | 169,41 | 168,69 | 168,69 | 40 |
30 gen 2024 | 170,84 | 170,84 | 170,12 | 170,05 | 170,05 | 225 |
29 gen 2024 | 169,48 | 169,48 | 169,48 | 169,48 | 169,48 | - |
26 gen 2024 | 169,00 | 169,00 | 169,00 | 169,00 | 169,00 | - |
25 gen 2024 | 168,59 | 168,59 | 168,59 | 168,59 | 168,59 | - |
24 gen 2024 | 167,76 | 167,76 | 167,76 | 167,76 | 167,76 | - |
23 gen 2024 | 166,23 | 166,61 | 166,23 | 166,92 | 166,92 | 63 |
22 gen 2024 | 166,59 | 166,59 | 166,59 | 166,59 | 166,59 | - |
19 gen 2024 | 164,70 | 165,09 | 164,70 | 165,01 | 165,01 | 230 |
18 gen 2024 | 164,21 | 164,21 | 164,21 | 164,21 | 164,21 | - |
17 gen 2024 | 163,49 | 163,49 | 163,49 | 163,49 | 163,49 | - |
16 gen 2024 | 163,70 | 164,05 | 163,70 | 164,79 | 164,79 | 144 |
15 gen 2024 | 164,16 | 164,16 | 164,16 | 164,16 | 164,16 | - |
12 gen 2024 | 163,57 | 163,57 | 163,57 | 163,95 | 163,95 | 8 |
11 gen 2024 | 163,91 | 163,91 | 163,69 | 162,74 | 162,74 | 66 |
10 gen 2024 | 163,29 | 163,29 | 163,28 | 163,49 | 163,49 | 118 |
09 gen 2024 | 163,13 | 163,13 | 162,85 | 163,15 | 163,15 | 55 |
08 gen 2024 | 160,63 | 161,70 | 160,63 | 161,76 | 161,76 | 150 |
05 gen 2024 | 161,43 | 161,43 | 161,43 | 161,43 | 161,43 | - |
04 gen 2024 | 161,40 | 161,40 | 161,40 | 161,57 | 161,57 | 18 |
03 gen 2024 | 162,03 | 162,38 | 161,51 | 161,82 | 161,82 | 131 |
02 gen 2024 | 162,25 | 162,25 | 162,25 | 162,09 | 162,09 | 50 |
29 dic 2023 | 162,32 | 162,32 | 162,32 | 161,81 | 161,81 | 97 |
28 dic 2023 | 161,85 | 161,85 | 161,85 | 162,04 | 162,04 | 3 |
27 dic 2023 | 162,27 | 162,27 | 161,90 | 161,32 | 161,32 | 23 |
*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...