Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 208,88 | 211,30 | 203,20 | 206,08 | 206,08 | 477.630 |
25 apr 2024 | 209,75 | 211,50 | 204,10 | 207,53 | 207,53 | 333.459 |
24 apr 2024 | 207,75 | 212,40 | 206,70 | 210,47 | 210,47 | 403.610 |
23 apr 2024 | 206,20 | 209,40 | 204,00 | 205,45 | 205,45 | 409.379 |
22 apr 2024 | 209,52 | 209,00 | 204,20 | 205,30 | 205,30 | 325.586 |
19 apr 2024 | 204,68 | 209,50 | 203,90 | 205,90 | 205,90 | 726.053 |
18 apr 2024 | 208,00 | 208,80 | 205,40 | 208,17 | 208,17 | 840.219 |
17 apr 2024 | 204,68 | 208,50 | 202,90 | 206,72 | 206,72 | 233.089 |
16 apr 2024 | 204,68 | 209,20 | 203,30 | 205,96 | 205,96 | 248.352 |
15 apr 2024 | 208,88 | 211,00 | 204,50 | 210,57 | 210,57 | 551.971 |
12 apr 2024 | 207,52 | 209,70 | 204,10 | 205,84 | 205,84 | 262.541 |
11 apr 2024 | 208,88 | 207,30 | 202,70 | 205,13 | 205,13 | 900.793 |
10 apr 2024 | 200,50 | 205,70 | 201,60 | 204,90 | 204,90 | 713.834 |
09 apr 2024 | 206,98 | 209,30 | 200,80 | 205,31 | 205,31 | 334.558 |
08 apr 2024 | 204,98 | 208,80 | 204,20 | 207,99 | 207,99 | 372.503 |
05 apr 2024 | 203,85 | 207,80 | 201,10 | 202,72 | 202,72 | 1.360.424 |
04 apr 2024 | 208,00 | 208,70 | 204,70 | 206,54 | 206,54 | 404.974 |
03 apr 2024 | 205,85 | 207,00 | 203,40 | 205,46 | 205,46 | 696.629 |
02 apr 2024 | 209,07 | 211,70 | 203,60 | 205,50 | 205,50 | 1.097.080 |
28 mar 2024 | 209,07 | 211,75 | 208,05 | 210,09 | 210,09 | 209.370 |
27 mar 2024 | 210,00 | 213,30 | 208,45 | 211,58 | 211,58 | 344.799 |
26 mar 2024 | 207,01 | 211,10 | 206,20 | 210,78 | 210,78 | 198.611 |
25 mar 2024 | 207,24 | 209,20 | 206,00 | 208,05 | 208,05 | 359.289 |
22 mar 2024 | 208,00 | 208,10 | 205,95 | 207,27 | 207,27 | 255.336 |
21 mar 2024 | 207,05 | 208,95 | 203,60 | 206,48 | 206,48 | 373.172 |
20 mar 2024 | 204,54 | 205,40 | 203,30 | 204,00 | 204,00 | 172.373 |
19 mar 2024 | 203,96 | 206,03 | 202,10 | 205,46 | 205,46 | 728.492 |
18 mar 2024 | 203,01 | 204,55 | 201,10 | 203,44 | 203,44 | 627.467 |
15 mar 2024 | 200,39 | 203,30 | 180,00 | 201,57 | 201,57 | 279.933 |
14 mar 2024 | 199,81 | 202,85 | 197,80 | 200,38 | 200,38 | 529.841 |
13 mar 2024 | 198,49 | 199,70 | 196,72 | 198,74 | 198,74 | 1.824.971 |
12 mar 2024 | 199,96 | 197,93 | 193,34 | 195,27 | 195,27 | 746.723 |
11 mar 2024 | 199,01 | 196,62 | 193,14 | 194,81 | 194,81 | 361.104 |
08 mar 2024 | 197,01 | 196,62 | 192,78 | 195,18 | 195,18 | 214.028 |
07 mar 2024 | 197,24 | 199,92 | 196,08 | 197,90 | 197,90 | 746.447 |
06 mar 2024 | 199,01 | 199,76 | 196,62 | 198,73 | 198,73 | 169.269 |
05 mar 2024 | 196,00 | 198,96 | 194,98 | 197,48 | 197,48 | 771.302 |
04 mar 2024 | 191,01 | 196,49 | 193,88 | 196,23 | 196,23 | 738.289 |
01 mar 2024 | 197,01 | 195,54 | 192,20 | 193,07 | 193,07 | 184.832 |
29 feb 2024 | 191,40 | 195,28 | 191,96 | 193,70 | 193,70 | 662.204 |
28 feb 2024 | 191,49 | 193,76 | 191,16 | 193,24 | 193,24 | 256.029 |
27 feb 2024 | 193,76 | 194,44 | 191,90 | 192,49 | 192,49 | 159.535 |
26 feb 2024 | 192,71 | 194,20 | 191,82 | 193,89 | 193,89 | 503.127 |
23 feb 2024 | 192,00 | 194,64 | 190,02 | 193,05 | 193,05 | 331.279 |
22 feb 2024 | 189,01 | 191,59 | 188,06 | 191,17 | 191,17 | 280.247 |
21 feb 2024 | 191,87 | 192,52 | 188,56 | 189,24 | 189,24 | 338.571 |
20 feb 2024 | 188,00 | 191,96 | 187,12 | 190,77 | 190,77 | 951.117 |
19 feb 2024 | 186,98 | 189,14 | 186,06 | 189,08 | 189,08 | 207.970 |
16 feb 2024 | 183,07 | 188,56 | 182,00 | 185,98 | 185,98 | 588.985 |
15 feb 2024 | 179,49 | 184,82 | 180,56 | 183,19 | 183,19 | 362.167 |
14 feb 2024 | 173,81 | 176,80 | 173,86 | 175,75 | 175,75 | 91.497 |
13 feb 2024 | 174,52 | 176,02 | 171,82 | 173,81 | 173,81 | 212.164 |
12 feb 2024 | 176,00 | 177,78 | 173,50 | 174,84 | 174,84 | 215.742 |
09 feb 2024 | 175,24 | 176,56 | 173,42 | 176,38 | 176,38 | 395.612 |
08 feb 2024 | 175,13 | 176,20 | 175,02 | 175,60 | 175,60 | 446.799 |
07 feb 2024 | 178,00 | 178,62 | 175,41 | 176,27 | 176,27 | 134.439 |
06 feb 2024 | 176,48 | 177,70 | 174,46 | 176,85 | 176,85 | 395.164 |
05 feb 2024 | 175,05 | 176,52 | 174,28 | 175,40 | 175,40 | 354.111 |
02 feb 2024 | 173,97 | 175,57 | 172,18 | 175,10 | 175,10 | 24.307 |
01 feb 2024 | 172,25 | 174,48 | 169,56 | 172,98 | 172,98 | 22.718 |
31 gen 2024 | 175,01 | 176,06 | 173,22 | 174,36 | 174,36 | 109.176 |
30 gen 2024 | 174,82 | 175,50 | 173,44 | 174,66 | 174,66 | 513.282 |
29 gen 2024 | 172,75 | 175,06 | 172,74 | 174,47 | 174,47 | 130.268 |
26 gen 2024 | 172,73 | 173,81 | 171,30 | 172,22 | 172,22 | 465.746 |
25 gen 2024 | 171,36 | 172,54 | 169,78 | 171,94 | 171,94 | 563.845 |
24 gen 2024 | 168,80 | 172,14 | 167,78 | 171,51 | 171,51 | 241.924 |
23 gen 2024 | 172,00 | 173,04 | 164,30 | 169,54 | 169,54 | 192.746 |
22 gen 2024 | 170,00 | 172,10 | 168,82 | 171,98 | 171,98 | 855.470 |
19 gen 2024 | 171,49 | 172,14 | 168,94 | 170,04 | 170,04 | 424.350 |
18 gen 2024 | 167,74 | 171,05 | 165,80 | 170,06 | 170,06 | 156.743 |
17 gen 2024 | 166,92 | 168,92 | 165,68 | 166,73 | 166,73 | 1.168.219 |
16 gen 2024 | 168,00 | 169,54 | 165,98 | 167,68 | 167,68 | 388.183 |
15 gen 2024 | 168,50 | 169,68 | 167,46 | 168,42 | 168,42 | 115.905 |
12 gen 2024 | 163,49 | 169,78 | 162,98 | 168,19 | 168,19 | 198.146 |
11 gen 2024 | 163,49 | 165,10 | 162,62 | 164,19 | 164,19 | 156.728 |
10 gen 2024 | 162,00 | 163,88 | 161,78 | 163,67 | 163,67 | 168.932 |
09 gen 2024 | 159,01 | 162,72 | 160,88 | 161,70 | 161,70 | 367.255 |
08 gen 2024 | 157,28 | 161,72 | 157,00 | 160,57 | 160,57 | 545.724 |
05 gen 2024 | 159,51 | 160,26 | 158,54 | 159,58 | 159,58 | 215.572 |
04 gen 2024 | 158,02 | 160,54 | 157,12 | 159,26 | 159,26 | 266.458 |
03 gen 2024 | 159,26 | 161,06 | 158,20 | 158,77 | 158,77 | 396.593 |
02 gen 2024 | 160,50 | 161,94 | 159,46 | 160,06 | 160,06 | 179.006 |
29 dic 2023 | 159,26 | 160,58 | 158,52 | 159,48 | 159,48 | 59.531 |
28 dic 2023 | 160,23 | 160,48 | 159,44 | 160,14 | 160,14 | 144.212 |
27 dic 2023 | 161,24 | 160,30 | 158,98 | 159,95 | 159,95 | 36.171 |
22 dic 2023 | 160,23 | 160,30 | 158,38 | 159,54 | 159,54 | 262.970 |
21 dic 2023 | 158,00 | 159,54 | 156,86 | 159,34 | 159,34 | 236.534 |
20 dic 2023 | 160,00 | 161,18 | 157,18 | 158,03 | 158,03 | 559.482 |
19 dic 2023 | 160,35 | 161,74 | 159,60 | 160,20 | 160,20 | 411.566 |
18 dic 2023 | 160,02 | 161,34 | 158,82 | 160,80 | 160,80 | 643.914 |
15 dic 2023 | 161,74 | 161,76 | 158,30 | 160,16 | 160,16 | 1.165.859 |
14 dic 2023 | 168,48 | 166,92 | 160,50 | 161,47 | 161,47 | 720.484 |
13 dic 2023 | 168,00 | 168,74 | 165,54 | 165,69 | 165,69 | 209.233 |
12 dic 2023 | 165,68 | 167,51 | 164,50 | 167,05 | 167,05 | 165.315 |
11 dic 2023 | 164,98 | 165,51 | 164,06 | 164,48 | 164,48 | 1.388.607 |
08 dic 2023 | 163,20 | 165,12 | 161,82 | 163,83 | 163,83 | 511.552 |
07 dic 2023 | 163,91 | 164,98 | 162,22 | 163,82 | 163,82 | 97.955 |
06 dic 2023 | 160,90 | 164,20 | 160,52 | 161,10 | 161,10 | 397.698 |
05 dic 2023 | 161,66 | 162,24 | 159,42 | 160,48 | 160,48 | 381.629 |
04 dic 2023 | 163,01 | 164,12 | 161,25 | 161,29 | 161,29 | 700.696 |
*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...