Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 236,20 | 237,60 | 235,80 | 237,45 | 237,45 | 30.366 |
05 giu 2024 | 235,50 | 237,80 | 235,30 | 236,40 | 236,40 | 146.583 |
04 giu 2024 | 232,50 | 235,50 | 232,40 | 234,20 | 234,20 | 144.326 |
03 giu 2024 | 232,40 | 233,20 | 230,80 | 231,60 | 231,60 | 132.153 |
31 mag 2024 | 228,30 | 231,90 | 227,30 | 231,90 | 231,90 | 143.862 |
30 mag 2024 | 227,30 | 228,70 | 226,50 | 228,20 | 228,20 | 164.391 |
29 mag 2024 | 228,20 | 231,10 | 227,30 | 229,60 | 229,60 | 153.445 |
28 mag 2024 | 230,80 | 231,70 | 228,30 | 228,70 | 228,70 | 135.077 |
24 mag 2024 | 231,90 | 232,40 | 230,15 | 230,60 | 230,60 | 155.613 |
23 mag 2024 | 232,55 | 234,90 | 232,10 | 232,10 | 232,10 | 153.919 |
22 mag 2024 | 235,40 | 235,40 | 231,20 | 231,20 | 231,20 | 244.636 |
21 mag 2024 | 238,70 | 238,80 | 235,25 | 235,50 | 235,50 | 245.820 |
20 mag 2024 | 236,85 | 236,85 | 236,85 | 236,85 | 236,85 | - |
17 mag 2024 | 235,20 | 237,70 | 234,00 | 236,85 | 236,85 | 169.894 |
16 mag 2024 | 235,10 | 238,40 | 233,55 | 235,10 | 235,10 | 359.000 |
15 mag 2024 | 224,90 | 228,20 | 224,80 | 227,90 | 227,90 | 179.430 |
14 mag 2024 | 224,50 | 225,10 | 221,70 | 223,85 | 223,85 | 282.020 |
13 mag 2024 | 225,00 | 228,35 | 223,80 | 227,70 | 227,70 | 180.358 |
10 mag 2024 | 224,20 | 226,50 | 224,20 | 225,30 | 225,30 | 160.888 |
09 mag 2024 | 222,00 | 222,00 | 222,00 | 222,00 | 222,00 | - |
08 mag 2024 | 222,30 | 223,10 | 221,20 | 222,00 | 222,00 | 120.472 |
07 mag 2024 | 218,50 | 221,60 | 218,10 | 221,50 | 221,50 | 146.432 |
03 mag 2024 | 213,60 | 218,60 | 213,00 | 217,10 | 217,10 | 352.780 |
02 mag 2024 | 220,60 | 222,80 | 213,70 | 213,70 | 213,70 | 336.878 |
01 mag 2024 | 220,60 | 220,60 | 220,60 | 220,60 | 220,60 | - |
30 apr 2024 | 221,00 | 221,20 | 219,05 | 220,60 | 220,60 | 188.710 |
29 apr 2024 | 221,70 | 223,20 | 220,60 | 221,50 | 221,50 | 204.697 |
26 apr 2024 | 220,10 | 221,40 | 219,20 | 221,30 | 221,30 | 147.507 |
25 apr 2024 | 222,40 | 222,80 | 218,30 | 219,30 | 219,30 | 319.040 |
24 apr 2024 | 226,50 | 226,50 | 220,60 | 222,20 | 222,20 | 247.808 |
23 apr 2024 | 225,80 | 230,40 | 225,80 | 229,80 | 229,80 | 298.027 |
22 apr 2024 | 223,00 | 227,10 | 223,00 | 226,10 | 226,10 | 290.673 |
19 apr 2024 | 219,20 | 221,50 | 218,50 | 221,25 | 221,25 | 189.350 |
18 apr 2024 | 219,60 | 221,80 | 219,10 | 220,20 | 220,20 | 156.174 |
17 apr 2024 | 220,40 | 222,10 | 218,70 | 220,45 | 220,45 | 155.008 |
16 apr 2024 | 224,30 | 224,90 | 220,30 | 221,20 | 221,20 | 208.722 |
15 apr 2024 | 227,00 | 227,20 | 223,80 | 224,80 | 224,80 | 136.893 |
12 apr 2024 | 224,50 | 226,90 | 224,50 | 225,20 | 225,20 | 207.279 |
11 apr 2024 | 223,40 | 228,90 | 223,40 | 225,85 | 225,85 | 199.716 |
10 apr 2024 | 222,80 | 224,55 | 222,30 | 224,30 | 224,30 | 124.287 |
09 apr 2024 | 220,30 | 223,80 | 220,30 | 222,00 | 222,00 | 223.656 |
08 apr 2024 | 218,30 | 220,00 | 216,95 | 219,80 | 219,80 | 210.673 |
05 apr 2024 | 223,00 | 223,60 | 219,30 | 219,45 | 219,45 | 202.160 |
04 apr 2024 | 226,50 | 227,35 | 224,10 | 224,70 | 224,70 | 142.615 |
03 apr 2024 | 227,60 | 228,00 | 225,60 | 226,00 | 226,00 | 191.347 |
02 apr 2024 | 230,30 | 231,50 | 227,50 | 227,80 | 227,80 | 169.855 |
28 mar 2024 | 226,50 | 230,05 | 226,50 | 229,23 | 229,23 | 193.572 |
27 mar 2024 | 227,75 | 228,57 | 226,10 | 226,80 | 226,80 | 195.180 |
26 mar 2024 | 225,60 | 227,70 | 225,55 | 227,15 | 227,15 | 166.781 |
25 mar 2024 | 225,70 | 226,50 | 224,90 | 225,35 | 225,35 | 129.971 |
22 mar 2024 | 224,95 | 227,85 | 224,05 | 225,75 | 225,75 | 213.107 |
21 mar 2024 | 228,75 | 230,30 | 224,10 | 225,05 | 225,05 | 430.505 |
20 mar 2024 | 230,00 | 232,00 | 229,05 | 230,80 | 230,80 | 167.312 |
19 mar 2024 | 229,05 | 231,55 | 227,00 | 229,30 | 229,30 | 197.333 |
18 mar 2024 | 230,60 | 231,05 | 228,15 | 229,80 | 229,80 | 128.550 |
15 mar 2024 | 233,35 | 233,65 | 230,45 | 231,15 | 231,15 | 148.886 |
14 mar 2024 | 233,10 | 234,80 | 230,63 | 232,15 | 232,15 | 266.797 |
14 mar 2024 | 9.6 Dividendo |
13 mar 2024 | 244,50 | 244,55 | 240,65 | 241,75 | 232,15 | 327.609 |
12 mar 2024 | 242,70 | 245,55 | 241,35 | 245,30 | 235,56 | 255.024 |
11 mar 2024 | 239,85 | 242,05 | 239,50 | 241,30 | 231,72 | 208.006 |
08 mar 2024 | 236,70 | 238,50 | 236,30 | 238,05 | 228,60 | 118.422 |
07 mar 2024 | 236,35 | 238,48 | 235,80 | 237,25 | 227,83 | 187.454 |
06 mar 2024 | 234,40 | 236,60 | 234,30 | 235,35 | 226,00 | 186.146 |
05 mar 2024 | 233,45 | 237,20 | 232,95 | 234,75 | 225,43 | 260.546 |
04 mar 2024 | 233,35 | 234,95 | 232,05 | 233,35 | 224,08 | 199.036 |
01 mar 2024 | 232,25 | 235,40 | 231,65 | 233,55 | 224,28 | 234.089 |
29 feb 2024 | 232,40 | 233,50 | 230,75 | 231,70 | 222,50 | 141.927 |
28 feb 2024 | 232,55 | 234,35 | 230,85 | 231,85 | 222,64 | 163.808 |
27 feb 2024 | 228,75 | 233,15 | 228,13 | 232,20 | 222,98 | 199.525 |
26 feb 2024 | 232,90 | 233,15 | 229,75 | 229,90 | 220,77 | 137.361 |
23 feb 2024 | 229,55 | 232,60 | 228,95 | 232,45 | 223,22 | 169.422 |
22 feb 2024 | 232,65 | 232,80 | 227,30 | 229,55 | 220,43 | 219.900 |
21 feb 2024 | 230,90 | 231,50 | 229,65 | 231,07 | 221,90 | 148.559 |
20 feb 2024 | 232,40 | 234,05 | 231,40 | 232,20 | 222,98 | 205.239 |
19 feb 2024 | 229,10 | 232,55 | 228,70 | 232,45 | 223,22 | 122.083 |
16 feb 2024 | 226,20 | 229,15 | 225,85 | 227,90 | 218,85 | 191.009 |
15 feb 2024 | 225,50 | 228,20 | 225,50 | 226,70 | 217,70 | 200.265 |
14 feb 2024 | 228,10 | 228,45 | 226,55 | 227,05 | 218,03 | 157.156 |
13 feb 2024 | 228,75 | 230,25 | 227,65 | 228,50 | 219,43 | 249.035 |
12 feb 2024 | 224,70 | 227,50 | 224,25 | 227,05 | 218,03 | 216.099 |
09 feb 2024 | 225,05 | 225,05 | 222,75 | 224,80 | 215,87 | 314.399 |
08 feb 2024 | 228,00 | 230,05 | 224,75 | 225,00 | 216,07 | 259.029 |
07 feb 2024 | 231,50 | 231,70 | 227,70 | 228,20 | 219,14 | 281.695 |
06 feb 2024 | 231,20 | 231,80 | 227,05 | 230,30 | 221,15 | 300.620 |
05 feb 2024 | 234,00 | 234,05 | 228,95 | 230,20 | 221,06 | 285.758 |
02 feb 2024 | 233,90 | 236,40 | 233,15 | 234,65 | 225,33 | 237.454 |
01 feb 2024 | 240,65 | 240,90 | 233,20 | 233,20 | 223,94 | 384.222 |
31 gen 2024 | 248,85 | 248,95 | 245,15 | 247,60 | 237,77 | 212.827 |
30 gen 2024 | 246,30 | 248,50 | 245,70 | 246,90 | 237,10 | 138.806 |
29 gen 2024 | 246,40 | 247,55 | 245,85 | 247,15 | 237,34 | 100.361 |
26 gen 2024 | 243,10 | 248,68 | 243,10 | 246,55 | 236,76 | 238.115 |
25 gen 2024 | 244,25 | 244,35 | 240,10 | 242,10 | 232,49 | 153.302 |
24 gen 2024 | 243,85 | 244,70 | 242,80 | 244,65 | 234,93 | 126.760 |
23 gen 2024 | 246,95 | 248,70 | 243,45 | 244,25 | 234,55 | 184.658 |
22 gen 2024 | 245,10 | 248,85 | 244,20 | 247,70 | 237,86 | 184.612 |
19 gen 2024 | 248,05 | 249,15 | 244,10 | 245,15 | 235,41 | 126.432 |
18 gen 2024 | 244,85 | 248,25 | 243,60 | 246,20 | 236,42 | 173.801 |
17 gen 2024 | 248,40 | 248,70 | 246,15 | 247,80 | 237,96 | 162.033 |
16 gen 2024 | 250,00 | 250,80 | 247,45 | 250,25 | 240,31 | 147.387 |
*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...