Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 222,00 | 223,29 | 218,80 | 222,46 | 222,46 | 1.709 |
17 apr 2024 | 230,74 | 231,38 | 226,00 | 228,04 | 228,04 | 1.246 |
16 apr 2024 | 231,00 | 232,00 | 227,98 | 231,60 | 231,60 | 890 |
15 apr 2024 | 233,30 | 237,20 | 229,40 | 229,40 | 229,40 | 2.351 |
12 apr 2024 | 240,60 | 240,70 | 233,42 | 234,26 | 234,26 | 2.421 |
11 apr 2024 | 243,70 | 243,80 | 240,46 | 243,75 | 243,75 | 1.331 |
10 apr 2024 | 246,73 | 248,69 | 240,61 | 241,92 | 241,92 | 1.417 |
09 apr 2024 | 247,96 | 249,67 | 246,14 | 249,07 | 249,07 | 5.971 |
08 apr 2024 | 242,74 | 246,00 | 242,22 | 245,47 | 245,47 | 760 |
05 apr 2024 | 239,22 | 241,11 | 238,69 | 239,50 | 239,50 | 1.606 |
04 apr 2024 | 246,05 | 247,95 | 245,78 | 246,82 | 246,82 | 2.009 |
03 apr 2024 | 241,00 | 243,92 | 240,93 | 243,92 | 243,92 | 313 |
02 apr 2024 | 243,58 | 243,58 | 239,91 | 239,91 | 239,91 | 1.746 |
28 mar 2024 | 245,90 | 247,86 | 245,52 | 247,50 | 247,50 | 1.994 |
27 mar 2024 | 242,37 | 244,92 | 239,99 | 244,46 | 244,46 | 902 |
26 mar 2024 | 242,19 | 243,55 | 240,15 | 240,76 | 240,76 | 920 |
25 mar 2024 | 240,07 | 242,13 | 238,20 | 241,86 | 241,86 | 1.705 |
22 mar 2024 | 244,87 | 246,91 | 243,44 | 245,23 | 245,23 | 1.668 |
21 mar 2024 | 246,51 | 249,78 | 245,77 | 246,04 | 246,04 | 5.206 |
20 mar 2024 | 235,83 | 239,31 | 234,50 | 238,78 | 238,78 | 2.241 |
20 mar 2024 | 1.014 Dividendo |
19 mar 2024 | 234,91 | 238,01 | 233,39 | 237,11 | 236,10 | 933 |
18 mar 2024 | 240,31 | 241,34 | 236,85 | 237,80 | 236,78 | 1.509 |
15 mar 2024 | 234,49 | 239,22 | 233,52 | 237,78 | 236,76 | 2.194 |
14 mar 2024 | 250,35 | 250,92 | 243,93 | 244,66 | 243,62 | 3.145 |
13 mar 2024 | 253,69 | 254,15 | 250,21 | 252,17 | 251,09 | 1.529 |
12 mar 2024 | 256,98 | 257,74 | 251,99 | 253,04 | 251,96 | 816 |
11 mar 2024 | 250,92 | 254,18 | 249,66 | 252,57 | 251,49 | 5.345 |
08 mar 2024 | 259,92 | 262,62 | 256,96 | 256,96 | 255,86 | 974 |
07 mar 2024 | 254,76 | 264,20 | 251,25 | 261,58 | 260,46 | 204.559 |
06 mar 2024 | 252,92 | 255,13 | 248,46 | 252,43 | 251,35 | 12.743 |
05 mar 2024 | 251,62 | 254,26 | 248,88 | 249,10 | 248,03 | 926 |
04 mar 2024 | 258,73 | 259,49 | 254,00 | 254,62 | 253,53 | 1.318 |
01 mar 2024 | 251,38 | 258,86 | 250,95 | 258,14 | 257,04 | 874 |
29 feb 2024 | 247,94 | 249,22 | 245,66 | 248,40 | 247,34 | 591 |
28 feb 2024 | 243,11 | 245,92 | 242,11 | 244,73 | 243,68 | 359 |
27 feb 2024 | 246,00 | 252,83 | 245,88 | 248,08 | 247,02 | 487.550 |
26 feb 2024 | 240,65 | 244,48 | 240,15 | 244,00 | 242,96 | 1.116 |
23 feb 2024 | 241,00 | 241,00 | 237,84 | 239,28 | 238,26 | 928 |
22 feb 2024 | 241,80 | 241,80 | 237,45 | 240,54 | 239,51 | 1.329 |
21 feb 2024 | 230,26 | 233,32 | 229,11 | 233,11 | 232,11 | 657 |
20 feb 2024 | 229,55 | 230,37 | 227,41 | 228,07 | 227,09 | 1.645 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 234,49 | 236,68 | 231,80 | 235,42 | 234,41 | 1.268 |
15 feb 2024 | 235,42 | 237,89 | 234,58 | 235,88 | 234,87 | 1.432 |
14 feb 2024 | 234,27 | 235,44 | 232,28 | 233,32 | 232,32 | 2.723 |
13 feb 2024 | 230,10 | 234,05 | 228,22 | 229,95 | 228,97 | 1.266 |
12 feb 2024 | 233,99 | 241,27 | 233,99 | 237,18 | 236,17 | 1.467 |
09 feb 2024 | 229,65 | 232,50 | 228,45 | 232,42 | 231,43 | 2.877 |
08 feb 2024 | 222,20 | 227,69 | 221,45 | 227,38 | 226,41 | 3.272 |
07 feb 2024 | 224,16 | 224,55 | 218,79 | 221,32 | 220,37 | 1.545 |
06 feb 2024 | 229,00 | 229,00 | 219,81 | 221,26 | 220,31 | 1.751 |
05 feb 2024 | 218,36 | 223,22 | 218,16 | 220,65 | 219,71 | 6.238 |
02 feb 2024 | 213,09 | 213,59 | 210,16 | 213,10 | 212,19 | 1.489 |
01 feb 2024 | 212,47 | 212,47 | 209,50 | 210,83 | 209,93 | 4.296 |
31 gen 2024 | 212,06 | 213,04 | 210,75 | 212,03 | 211,12 | 611 |
30 gen 2024 | 216,14 | 217,05 | 214,41 | 214,88 | 213,96 | 2.140 |
29 gen 2024 | 214,93 | 217,00 | 213,31 | 214,96 | 214,04 | 895 |
26 gen 2024 | 218,51 | 218,51 | 214,44 | 214,85 | 213,93 | 1.311 |
25 gen 2024 | 220,51 | 223,99 | 218,03 | 218,03 | 217,10 | 4.145 |
24 gen 2024 | 222,73 | 224,65 | 219,95 | 221,25 | 220,30 | 1.560 |
23 gen 2024 | 220,66 | 224,87 | 219,77 | 224,19 | 223,23 | 1.844 |
22 gen 2024 | 219,73 | 222,80 | 217,65 | 218,25 | 217,32 | 4.999 |
19 gen 2024 | 213,06 | 218,81 | 212,44 | 218,81 | 217,87 | 1.121 |
18 gen 2024 | 210,71 | 212,54 | 209,36 | 210,09 | 209,19 | 1.365 |
17 gen 2024 | 205,50 | 205,50 | 201,93 | 201,93 | 201,07 | 1.001 |
16 gen 2024 | 207,86 | 211,26 | 206,42 | 208,20 | 207,31 | 2.079 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 211,29 | 211,97 | 207,80 | 208,49 | 207,60 | 800 |
11 gen 2024 | 211,43 | 211,90 | 207,53 | 210,36 | 209,46 | 7.471 |
10 gen 2024 | 211,71 | 212,00 | 207,41 | 211,45 | 210,55 | 8.330 |
09 gen 2024 | 208,94 | 212,47 | 207,91 | 211,84 | 210,93 | 2.295 |
08 gen 2024 | 208,03 | 212,76 | 208,02 | 212,76 | 211,86 | 1.591 |
05 gen 2024 | 205,71 | 208,82 | 204,74 | 205,81 | 204,93 | 2.876 |
04 gen 2024 | 204,99 | 210,46 | 204,20 | 208,13 | 207,24 | 1.245 |
03 gen 2024 | 215,72 | 217,60 | 214,30 | 216,33 | 215,40 | 1.303 |
02 gen 2024 | 226,52 | 227,08 | 220,89 | 221,52 | 220,57 | 1.007 |
29 dic 2023 | 231,07 | 231,75 | 227,73 | 229,63 | 228,65 | 703 |
28 dic 2023 | 232,79 | 233,42 | 230,84 | 231,89 | 230,90 | 292 |
27 dic 2023 | 232,60 | 232,73 | 231,35 | 231,46 | 230,47 | 107 |
22 dic 2023 | 230,82 | 232,16 | 228,77 | 229,24 | 228,26 | 335 |
21 dic 2023 | 227,59 | 228,56 | 226,79 | 228,08 | 227,11 | 775 |
20 dic 2023 | 229,18 | 229,61 | 227,84 | 228,58 | 227,60 | 1.127 |
19 dic 2023 | 230,41 | 231,29 | 228,63 | 229,60 | 228,62 | 858 |
18 dic 2023 | 233,65 | 233,76 | 227,41 | 229,22 | 228,24 | 993 |
15 dic 2023 | 235,17 | 238,24 | 233,89 | 234,77 | 233,77 | 1.117 |
14 dic 2023 | 223,81 | 231,46 | 223,25 | 230,83 | 229,84 | 2.678 |
13 dic 2023 | 219,70 | 220,28 | 218,21 | 218,66 | 217,72 | 428 |
12 dic 2023 | 220,55 | 221,68 | 219,19 | 220,19 | 219,25 | 136.438 |
12 dic 2023 | 1.014 Dividendo |
11 dic 2023 | 216,76 | 221,87 | 216,16 | 221,57 | 219,61 | 488 |
08 dic 2023 | 211,60 | 217,20 | 211,29 | 215,82 | 213,91 | 2.230 |
07 dic 2023 | 207,52 | 212,22 | 207,06 | 212,22 | 210,35 | 2.030 |
06 dic 2023 | 208,40 | 210,16 | 206,86 | 207,03 | 205,20 | 863 |
05 dic 2023 | 204,18 | 206,05 | 202,67 | 205,87 | 204,05 | 562 |
04 dic 2023 | 204,32 | 206,45 | 203,67 | 205,26 | 203,45 | 2.260 |
01 dic 2023 | 203,75 | 206,20 | 202,60 | 205,81 | 203,99 | 1.354 |
30 nov 2023 | 204,28 | 205,52 | 202,00 | 203,12 | 201,33 | 684 |
29 nov 2023 | 203,61 | 207,65 | 203,24 | 205,40 | 203,59 | 1.038 |
28 nov 2023 | 200,00 | 201,56 | 198,73 | 199,04 | 197,28 | 825 |
*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...