Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 203,40 | 203,40 | 199,00 | 200,30 | 200,30 | 29.559 |
13 giu 2024 | 209,70 | 209,90 | 204,60 | 205,10 | 205,10 | 335.718 |
12 giu 2024 | 206,40 | 211,50 | 205,30 | 210,65 | 210,65 | 918.655 |
11 giu 2024 | 209,15 | 210,20 | 205,20 | 206,90 | 206,90 | 3.380.607 |
10 giu 2024 | 211,05 | 212,00 | 208,00 | 208,80 | 208,80 | 27.558 |
07 giu 2024 | 209,20 | 211,50 | 208,40 | 211,30 | 211,30 | 34.543 |
06 giu 2024 | 206,65 | 209,70 | 203,80 | 208,40 | 208,40 | 57.837 |
05 giu 2024 | 205,45 | 205,45 | 205,45 | 205,45 | 205,45 | - |
04 giu 2024 | 212,25 | 212,20 | 204,70 | 205,45 | 205,45 | 58.206 |
03 giu 2024 | 211,05 | 213,80 | 210,60 | 213,30 | 213,30 | 354.245 |
31 mag 2024 | 208,75 | 213,10 | 208,90 | 211,30 | 211,30 | 235.395 |
30 mag 2024 | 202,38 | 209,00 | 201,90 | 208,95 | 208,95 | 915.515 |
29 mag 2024 | 202,38 | 203,90 | 201,40 | 202,38 | 202,38 | 55.616 |
28 mag 2024 | 200,40 | 202,90 | 200,50 | 202,57 | 202,57 | 3.595.456 |
24 mag 2024 | 201,10 | 201,50 | 199,75 | 201,10 | 201,10 | 320.088 |
23 mag 2024 | 201,05 | 203,10 | 200,00 | 202,88 | 202,88 | 345.138 |
22 mag 2024 | 200,65 | 201,90 | 199,45 | 200,65 | 200,65 | 23.019 |
21 mag 2024 | 200,40 | 201,10 | 199,00 | 200,45 | 200,45 | 374.614 |
20 mag 2024 | 200,45 | 200,45 | 200,45 | 200,45 | 200,45 | - |
17 mag 2024 | 196,43 | 201,10 | 196,30 | 200,45 | 200,45 | 62.314 |
16 mag 2024 | 192,30 | 196,80 | 192,10 | 196,23 | 196,23 | 424.955 |
15 mag 2024 | 194,10 | 195,05 | 191,75 | 191,82 | 191,82 | 17.126 |
14 mag 2024 | 193,27 | 195,15 | 193,15 | 193,27 | 193,27 | 22.758 |
13 mag 2024 | 192,73 | 195,50 | 191,60 | 192,68 | 192,68 | 160.458 |
10 mag 2024 | 192,27 | 192,27 | 192,27 | 192,27 | 192,27 | - |
09 mag 2024 | 192,27 | 192,27 | 192,27 | 192,27 | 192,27 | - |
08 mag 2024 | 194,50 | 195,40 | 190,65 | 192,27 | 192,27 | 185.217 |
07 mag 2024 | 199,20 | 925,00 | 194,70 | 195,23 | 195,23 | 362.142 |
03 mag 2024 | 197,25 | 198,95 | 189,50 | 194,13 | 194,13 | 131.005 |
02 mag 2024 | 201,40 | 203,80 | 203,80 | 203,57 | 203,57 | 613.871 |
01 mag 2024 | 201,73 | 202,93 | 202,93 | 203,73 | 203,73 | 5.744 |
30 apr 2024 | 203,77 | 204,10 | 202,00 | 203,52 | 203,52 | 56.950 |
29 apr 2024 | 203,68 | 204,30 | 202,10 | 203,68 | 203,68 | 17.038 |
26 apr 2024 | 203,73 | 205,20 | 202,48 | 203,73 | 203,73 | 24.834 |
25 apr 2024 | 205,00 | 207,30 | 202,40 | 202,68 | 202,68 | 482.738 |
24 apr 2024 | 208,40 | 208,70 | 204,77 | 206,00 | 206,00 | 107.355 |
23 apr 2024 | 205,70 | 208,90 | 205,40 | 207,95 | 207,95 | 463.809 |
22 apr 2024 | 203,73 | 206,30 | 203,50 | 205,90 | 205,90 | 301.711 |
19 apr 2024 | 201,93 | 203,30 | 200,80 | 201,82 | 201,82 | 162.077 |
18 apr 2024 | 204,15 | 205,30 | 201,30 | 201,98 | 201,98 | 62.654 |
17 apr 2024 | 200,80 | 203,90 | 199,75 | 202,88 | 202,88 | 3.059.532 |
16 apr 2024 | 202,93 | 202,90 | 200,10 | 200,20 | 200,20 | 1.115.930 |
15 apr 2024 | 205,50 | 207,00 | 202,10 | 205,50 | 205,50 | 1.001.879 |
12 apr 2024 | 202,13 | 206,30 | 202,04 | 204,15 | 204,15 | 246.739 |
11 apr 2024 | 205,40 | 205,70 | 200,40 | 201,15 | 201,15 | 236.220 |
10 apr 2024 | 206,00 | 207,50 | 203,80 | 204,70 | 204,70 | 210.595 |
09 apr 2024 | 208,85 | 210,60 | 205,10 | 206,60 | 206,60 | 38.258 |
08 apr 2024 | 208,80 | 209,00 | 206,70 | 208,80 | 208,80 | 400.042 |
05 apr 2024 | 207,65 | 209,80 | 204,90 | 209,85 | 209,85 | 341.274 |
04 apr 2024 | 209,70 | 211,50 | 208,80 | 209,70 | 209,70 | 1.511.959 |
03 apr 2024 | 208,35 | 210,39 | 208,00 | 208,35 | 208,35 | 311.134 |
02 apr 2024 | 206,35 | 209,00 | 204,90 | 206,70 | 206,70 | 1.860.518 |
28 mar 2024 | 206,65 | 206,65 | 206,65 | 206,65 | 206,65 | - |
27 mar 2024 | 206,65 | 207,30 | 205,20 | 206,65 | 206,65 | 3.795.126 |
26 mar 2024 | 205,85 | 208,70 | 205,80 | 208,15 | 208,15 | 96.337 |
25 mar 2024 | 203,95 | 205,20 | 203,50 | 203,95 | 203,95 | 92.291 |
22 mar 2024 | 200,40 | 205,50 | 200,20 | 203,77 | 203,77 | 411.506 |
22 mar 2024 | 7.5 Dividendo |
21 mar 2024 | 207,85 | 209,50 | 205,20 | 205,90 | 198,40 | 436.534 |
20 mar 2024 | 208,85 | 209,10 | 205,50 | 206,30 | 198,79 | 52.611 |
19 mar 2024 | 207,40 | 209,99 | 208,00 | 209,70 | 202,06 | 138.229 |
18 mar 2024 | 205,85 | 207,70 | 203,70 | 205,85 | 198,35 | 130.190 |
15 mar 2024 | 206,60 | 208,50 | 204,90 | 206,65 | 199,12 | 364.799 |
14 mar 2024 | 207,90 | 208,40 | 205,20 | 205,70 | 198,21 | 2.773.029 |
13 mar 2024 | 203,95 | 207,94 | 202,90 | 206,00 | 198,50 | 147.590 |
12 mar 2024 | 203,73 | 204,20 | 202,67 | 203,73 | 196,30 | 109.035 |
11 mar 2024 | 203,88 | 203,90 | 200,70 | 201,68 | 194,33 | 204.223 |
08 mar 2024 | 203,73 | 206,20 | 203,40 | 205,95 | 198,45 | 4.245.862 |
07 mar 2024 | 202,52 | 205,00 | 202,40 | 203,02 | 195,63 | 187.710 |
06 mar 2024 | 203,88 | 203,90 | 200,30 | 201,68 | 194,33 | 290.412 |
05 mar 2024 | 206,00 | 206,20 | 203,20 | 203,90 | 196,47 | 101.015 |
04 mar 2024 | 204,10 | 206,80 | 204,00 | 206,80 | 199,27 | 203.096 |
01 mar 2024 | 203,82 | 207,00 | 203,50 | 203,90 | 196,47 | 3.446.744 |
29 feb 2024 | 196,88 | 206,10 | 196,20 | 204,95 | 197,48 | 501.854 |
28 feb 2024 | 194,20 | 197,50 | 193,05 | 196,20 | 189,05 | 115.028 |
27 feb 2024 | 194,18 | 194,55 | 192,75 | 194,18 | 187,10 | 97.483 |
26 feb 2024 | 194,00 | 195,50 | 193,90 | 194,00 | 186,93 | 104.626 |
23 feb 2024 | 191,45 | 194,03 | 191,00 | 193,52 | 186,48 | 130.160 |
22 feb 2024 | 192,60 | 192,60 | 190,25 | 192,20 | 185,20 | 179.554 |
21 feb 2024 | 192,77 | 194,05 | 191,85 | 192,77 | 185,75 | 622.839 |
20 feb 2024 | 193,20 | 194,70 | 191,80 | 193,20 | 186,16 | 74.178 |
19 feb 2024 | 193,68 | 195,25 | 193,45 | 193,68 | 186,62 | 52.563 |
16 feb 2024 | 195,23 | 196,23 | 193,15 | 193,73 | 186,67 | 348.592 |
15 feb 2024 | 195,05 | 195,45 | 193,95 | 195,13 | 188,02 | 85.598 |
14 feb 2024 | 196,35 | 196,90 | 194,34 | 196,35 | 189,20 | 286.713 |
13 feb 2024 | 195,18 | 197,00 | 195,10 | 197,02 | 189,85 | 672.178 |
12 feb 2024 | 195,05 | 195,85 | 194,75 | 195,05 | 187,95 | 55.293 |
09 feb 2024 | 191,80 | 194,40 | 190,50 | 193,90 | 186,84 | 3.752.136 |
08 feb 2024 | 193,50 | 195,50 | 191,65 | 191,77 | 184,79 | 467.681 |
07 feb 2024 | 194,02 | 194,75 | 192,60 | 194,02 | 186,96 | 3.656.069 |
06 feb 2024 | 200,60 | 201,40 | 194,68 | 196,32 | 189,17 | 91.260 |
05 feb 2024 | 201,10 | 201,20 | 198,10 | 198,70 | 191,46 | 357.133 |
02 feb 2024 | 194,15 | 200,40 | 192,80 | 199,40 | 192,14 | 462.373 |
01 feb 2024 | 184,95 | 186,40 | 182,95 | 184,57 | 177,85 | 149.735 |
31 gen 2024 | 188,32 | 189,95 | 185,50 | 186,35 | 179,56 | 266.947 |
30 gen 2024 | 187,73 | 189,10 | 186,85 | 187,73 | 180,89 | 169.553 |
29 gen 2024 | 188,85 | 189,50 | 186,55 | 188,60 | 181,73 | 110.867 |
26 gen 2024 | 190,10 | 191,20 | 189,75 | 190,10 | 183,18 | 49.287 |
25 gen 2024 | 188,32 | 191,10 | 186,95 | 190,15 | 183,22 | 66.395 |
24 gen 2024 | 187,15 | 188,50 | 187,30 | 187,07 | 180,26 | 58.212 |
*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...