Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 0,00 | 185,37 | 185,37 | 185,37 | 185,37 | - |
23 mag 2024 | 186,43 | 186,43 | 186,43 | 186,43 | 186,43 | - |
22 mag 2024 | 186,43 | 186,43 | 186,43 | 186,43 | 186,43 | - |
21 mag 2024 | 186,43 | 186,43 | 186,43 | 186,43 | 186,43 | 2 |
20 mag 2024 | 185,40 | 187,92 | 185,40 | 187,92 | 187,92 | 310 |
17 mag 2024 | 183,95 | 183,95 | 182,88 | 182,88 | 182,88 | 203 |
16 mag 2024 | 195,01 | 195,01 | 195,01 | 195,01 | 195,01 | 100 |
15 mag 2024 | 196,15 | 196,15 | 196,15 | 196,15 | 196,15 | - |
14 mag 2024 | 196,15 | 196,15 | 196,15 | 196,15 | 196,15 | - |
13 mag 2024 | 196,15 | 196,15 | 196,15 | 196,15 | 196,15 | 3 |
10 mag 2024 | 201,00 | 201,00 | 196,29 | 196,29 | 196,29 | 180 |
10 mag 2024 | 0.179144 Dividendo |
09 mag 2024 | 195,62 | 195,62 | 195,62 | 195,62 | 195,44 | - |
08 mag 2024 | 193,60 | 195,62 | 193,60 | 195,62 | 195,44 | 685 |
07 mag 2024 | 193,65 | 193,85 | 193,47 | 193,85 | 193,67 | 57 |
06 mag 2024 | 191,72 | 191,72 | 191,72 | 191,72 | 191,54 | 100 |
03 mag 2024 | 184,92 | 186,11 | 184,92 | 186,11 | 185,94 | 57 |
02 mag 2024 | 188,59 | 188,59 | 188,59 | 188,59 | 188,42 | 1 |
30 apr 2024 | 190,07 | 190,63 | 190,07 | 190,63 | 190,46 | 2 |
29 apr 2024 | 191,49 | 191,49 | 188,68 | 188,68 | 188,51 | 1.001 |
26 apr 2024 | 188,86 | 188,86 | 188,86 | 188,86 | 188,69 | - |
25 apr 2024 | 187,98 | 188,86 | 187,98 | 188,86 | 188,69 | 3 |
24 apr 2024 | 188,26 | 188,26 | 188,26 | 188,26 | 188,09 | 1 |
23 apr 2024 | 198,17 | 198,43 | 194,22 | 194,22 | 194,04 | 1.000 |
22 apr 2024 | 203,50 | 203,50 | 203,50 | 203,50 | 203,31 | 90 |
19 apr 2024 | 199,48 | 199,48 | 199,48 | 199,48 | 199,30 | 1 |
18 apr 2024 | 206,38 | 206,38 | 206,38 | 206,38 | 206,19 | - |
17 apr 2024 | 211,01 | 211,01 | 206,02 | 206,38 | 206,19 | 803 |
16 apr 2024 | 212,90 | 213,14 | 212,90 | 213,14 | 212,94 | 91 |
15 apr 2024 | 215,78 | 215,78 | 215,78 | 215,78 | 215,58 | 1 |
12 apr 2024 | 211,19 | 211,19 | 211,19 | 211,19 | 211,00 | 1 |
11 apr 2024 | 216,10 | 216,10 | 216,10 | 216,10 | 215,90 | - |
10 apr 2024 | 213,98 | 216,10 | 213,98 | 216,10 | 215,90 | 2 |
09 apr 2024 | 207,59 | 207,59 | 207,59 | 207,59 | 207,40 | - |
08 apr 2024 | 207,59 | 207,59 | 207,59 | 207,59 | 207,40 | 100 |
05 apr 2024 | 208,57 | 209,74 | 208,21 | 208,21 | 208,02 | 44 |
04 apr 2024 | 211,80 | 211,80 | 211,80 | 211,80 | 211,61 | - |
03 apr 2024 | 211,80 | 211,80 | 211,80 | 211,80 | 211,61 | 5 |
02 apr 2024 | 206,27 | 207,82 | 206,27 | 207,82 | 207,63 | 1.200 |
01 apr 2024 | 205,64 | 205,64 | 205,64 | 205,64 | 205,45 | - |
28 mar 2024 | 205,64 | 205,64 | 205,64 | 205,64 | 205,45 | 1 |
27 mar 2024 | 200,77 | 200,77 | 200,77 | 200,77 | 200,59 | - |
26 mar 2024 | 200,77 | 200,77 | 200,77 | 200,77 | 200,59 | - |
25 mar 2024 | 199,37 | 200,77 | 199,37 | 200,77 | 200,59 | 2 |
22 mar 2024 | 200,81 | 200,81 | 199,37 | 199,37 | 199,19 | 2 |
21 mar 2024 | 198,98 | 198,98 | 198,98 | 198,98 | 198,80 | 1 |
20 mar 2024 | 199,38 | 199,38 | 199,38 | 199,38 | 199,20 | 1 |
19 mar 2024 | 196,22 | 199,38 | 196,22 | 199,38 | 199,20 | 440 |
18 mar 2024 | 195,78 | 195,78 | 195,78 | 195,78 | 195,60 | 1 |
15 mar 2024 | 190,00 | 194,21 | 190,00 | 194,21 | 194,03 | 806 |
14 mar 2024 | 193,60 | 201,03 | 184,19 | 184,19 | 184,02 | 4.208 |
13 mar 2024 | 229,85 | 229,85 | 203,00 | 203,47 | 203,28 | 3.765 |
12 mar 2024 | 233,98 | 233,98 | 233,00 | 233,00 | 232,79 | 55 |
11 mar 2024 | 234,65 | 234,65 | 234,65 | 234,65 | 234,44 | 184 |
08 mar 2024 | 236,95 | 236,95 | 236,95 | 236,95 | 236,73 | 341 |
07 mar 2024 | 233,37 | 233,49 | 230,23 | 233,49 | 233,28 | 2.021 |
06 mar 2024 | 237,60 | 237,60 | 237,60 | 237,60 | 237,38 | 1 |
05 mar 2024 | 238,52 | 238,52 | 238,52 | 238,52 | 238,30 | 277 |
04 mar 2024 | 235,48 | 235,48 | 235,48 | 235,48 | 235,26 | - |
01 mar 2024 | 235,48 | 235,48 | 235,48 | 235,48 | 235,26 | 202 |
29 feb 2024 | 234,63 | 234,63 | 234,63 | 234,63 | 234,42 | - |
28 feb 2024 | 234,63 | 234,63 | 234,63 | 234,63 | 234,42 | - |
27 feb 2024 | 235,51 | 235,68 | 234,63 | 234,63 | 234,42 | 2.800 |
26 feb 2024 | 234,80 | 234,80 | 234,72 | 234,72 | 234,51 | 12 |
23 feb 2024 | 235,84 | 235,84 | 235,84 | 235,84 | 235,62 | 1 |
22 feb 2024 | 229,92 | 229,92 | 229,28 | 229,28 | 229,07 | 3.107 |
21 feb 2024 | 227,39 | 227,39 | 227,39 | 227,39 | 227,18 | 136 |
20 feb 2024 | 226,72 | 226,72 | 226,72 | 226,72 | 226,51 | 347 |
19 feb 2024 | 230,38 | 230,38 | 230,38 | 230,38 | 230,17 | 1 |
16 feb 2024 | 226,70 | 226,70 | 226,70 | 226,70 | 226,49 | - |
15 feb 2024 | 226,70 | 226,70 | 226,70 | 226,70 | 226,49 | 10 |
14 feb 2024 | 229,44 | 229,44 | 229,44 | 229,44 | 229,23 | - |
09 feb 2024 | 229,12 | 229,92 | 229,12 | 229,44 | 229,23 | 5 |
08 feb 2024 | 228,00 | 228,00 | 228,00 | 228,00 | 227,79 | - |
08 feb 2024 | 0.172725 Dividendo |
07 feb 2024 | 229,28 | 229,28 | 223,88 | 228,00 | 227,62 | 10 |
06 feb 2024 | 226,42 | 226,72 | 226,42 | 226,72 | 226,34 | 51 |
05 feb 2024 | 228,18 | 228,18 | 227,00 | 227,00 | 226,62 | 302 |
02 feb 2024 | 228,18 | 228,18 | 228,18 | 228,18 | 227,80 | - |
01 feb 2024 | 229,45 | 229,45 | 228,02 | 228,18 | 227,80 | 3.199 |
31 gen 2024 | 238,28 | 238,28 | 232,54 | 232,54 | 232,15 | 4.588 |
30 gen 2024 | 239,61 | 239,61 | 238,56 | 238,56 | 238,16 | 14 |
29 gen 2024 | 238,21 | 238,21 | 238,21 | 238,21 | 237,81 | 1 |
26 gen 2024 | 238,00 | 238,00 | 238,00 | 238,00 | 237,60 | - |
25 gen 2024 | 238,00 | 238,00 | 238,00 | 238,00 | 237,60 | - |
24 gen 2024 | 239,18 | 239,18 | 238,00 | 238,00 | 237,60 | 3 |
23 gen 2024 | 238,38 | 238,38 | 238,38 | 238,38 | 237,98 | 50 |
22 gen 2024 | 234,70 | 234,70 | 234,70 | 234,70 | 234,31 | - |
19 gen 2024 | 234,11 | 234,70 | 234,11 | 234,70 | 234,31 | 401 |
18 gen 2024 | 232,60 | 232,60 | 232,60 | 232,60 | 232,21 | - |
17 gen 2024 | 232,60 | 232,60 | 232,60 | 232,60 | 232,21 | 416 |
16 gen 2024 | 232,36 | 232,36 | 232,36 | 232,36 | 231,97 | 557 |
15 gen 2024 | 230,66 | 230,66 | 230,66 | 230,66 | 230,27 | - |
12 gen 2024 | 230,66 | 230,66 | 230,66 | 230,66 | 230,27 | 173 |
11 gen 2024 | 234,30 | 234,30 | 232,07 | 233,27 | 232,88 | 4.268 |
10 gen 2024 | 236,57 | 236,57 | 235,99 | 235,99 | 235,60 | 301 |
09 gen 2024 | 235,68 | 235,68 | 235,68 | 235,68 | 235,29 | - |
08 gen 2024 | 235,68 | 235,68 | 235,68 | 235,68 | 235,29 | 21 |
05 gen 2024 | 235,11 | 235,11 | 234,81 | 234,81 | 234,42 | 801 |
04 gen 2024 | 235,07 | 235,07 | 235,07 | 235,07 | 234,68 | 1 |
*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...