Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 229,75 | 235,40 | 228,20 | 234,20 | 234,20 | 2.241 |
09 mag 2024 | 2 Dividendo |
08 mag 2024 | 229,65 | 234,90 | 229,40 | 232,20 | 230,20 | 22.102 |
07 mag 2024 | 227,60 | 231,60 | 227,20 | 230,35 | 228,36 | 405.654 |
03 mag 2024 | 222,25 | 228,40 | 220,60 | 226,25 | 224,30 | 16.438 |
02 mag 2024 | 224,80 | 228,40 | 216,80 | 221,30 | 219,39 | 111.275 |
01 mag 2024 | 226,60 | 226,60 | 226,60 | 226,60 | 224,65 | 4.368 |
30 apr 2024 | 227,10 | 229,50 | 222,00 | 225,80 | 223,86 | 60.342 |
29 apr 2024 | 224,30 | 226,30 | 223,50 | 224,93 | 222,99 | 103.035 |
26 apr 2024 | 218,75 | 223,90 | 218,00 | 220,36 | 218,46 | 184.132 |
25 apr 2024 | 222,60 | 224,90 | 217,10 | 220,10 | 218,20 | 29.432 |
24 apr 2024 | 222,60 | 225,50 | 218,30 | 223,56 | 221,63 | 107.174 |
23 apr 2024 | 217,20 | 224,10 | 211,40 | 221,24 | 219,33 | 110.670 |
22 apr 2024 | 212,95 | 217,40 | 210,50 | 217,40 | 215,53 | 33.306 |
19 apr 2024 | 212,10 | 214,70 | 208,90 | 210,73 | 208,91 | 326.392 |
18 apr 2024 | 212,30 | 214,30 | 210,00 | 211,00 | 209,18 | 24.539 |
17 apr 2024 | 212,35 | 212,80 | 210,30 | 211,06 | 209,25 | 90.581 |
16 apr 2024 | 213,85 | 217,90 | 211,00 | 213,13 | 211,29 | 68.822 |
15 apr 2024 | 217,30 | 219,20 | 214,80 | 215,60 | 213,74 | 13.154 |
12 apr 2024 | 215,55 | 219,00 | 212,00 | 217,23 | 215,36 | 52.287 |
11 apr 2024 | 216,15 | 231,00 | 212,30 | 213,70 | 211,86 | 18.516 |
10 apr 2024 | 219,15 | 220,10 | 211,60 | 214,65 | 212,80 | 78.948 |
09 apr 2024 | 224,90 | 226,90 | 216,40 | 218,70 | 216,82 | 190.166 |
08 apr 2024 | 231,10 | 233,70 | 224,00 | 232,65 | 230,64 | 68.677 |
05 apr 2024 | 229,80 | 231,00 | 227,40 | 229,33 | 227,36 | 94.587 |
04 apr 2024 | 233,65 | 234,70 | 231,30 | 231,99 | 229,99 | 37.863 |
03 apr 2024 | 234,35 | 234,70 | 225,90 | 232,95 | 230,94 | 375.213 |
02 apr 2024 | 235,20 | 239,50 | 233,70 | 234,53 | 232,51 | 45.268 |
28 mar 2024 | 233,35 | 236,90 | 225,10 | 235,22 | 233,20 | 53.083 |
27 mar 2024 | 233,50 | 235,40 | 232,00 | 233,20 | 231,19 | 25.201 |
26 mar 2024 | 231,90 | 235,10 | 230,30 | 233,28 | 231,27 | 61.939 |
25 mar 2024 | 230,75 | 232,00 | 228,60 | 230,80 | 228,81 | 90.805 |
22 mar 2024 | 225,30 | 230,03 | 224,80 | 228,08 | 226,12 | 20.622 |
21 mar 2024 | 230,40 | 231,80 | 223,80 | 224,74 | 222,81 | 36.593 |
20 mar 2024 | 227,70 | 231,20 | 227,50 | 229,53 | 227,55 | 5.945 |
19 mar 2024 | 225,45 | 228,00 | 224,00 | 226,84 | 224,88 | 33.736 |
18 mar 2024 | 224,75 | 226,00 | 223,20 | 224,47 | 222,53 | 37.167 |
15 mar 2024 | 223,70 | 224,90 | 220,40 | 222,99 | 221,07 | 32.238 |
14 mar 2024 | 223,45 | 225,90 | 222,10 | 223,76 | 221,83 | 168.440 |
13 mar 2024 | 220,50 | 223,74 | 218,00 | 223,73 | 221,81 | 29.792 |
12 mar 2024 | 221,45 | 224,00 | 215,50 | 220,36 | 218,46 | 40.794 |
11 mar 2024 | 226,90 | 229,80 | 224,30 | 225,80 | 223,86 | 56.665 |
08 mar 2024 | 229,85 | 230,60 | 225,30 | 228,20 | 226,23 | 27.718 |
07 mar 2024 | 226,60 | 230,20 | 225,20 | 228,43 | 226,46 | 34.642 |
06 mar 2024 | 229,25 | 230,10 | 225,40 | 227,27 | 225,31 | 43.729 |
05 mar 2024 | 224,95 | 229,10 | 223,70 | 227,72 | 225,75 | 11.129 |
04 mar 2024 | 221,55 | 225,90 | 221,10 | 224,70 | 222,77 | 41.158 |
01 mar 2024 | 222,35 | 224,00 | 216,70 | 219,45 | 217,56 | 44.271 |
29 feb 2024 | 218,70 | 224,70 | 215,70 | 222,26 | 220,34 | 95.807 |
28 feb 2024 | 215,75 | 219,40 | 213,00 | 218,04 | 216,16 | 67.760 |
27 feb 2024 | 215,05 | 216,60 | 213,50 | 213,91 | 212,06 | 29.210 |
26 feb 2024 | 216,85 | 217,30 | 215,20 | 215,63 | 213,77 | 44.834 |
23 feb 2024 | 215,65 | 216,60 | 212,33 | 215,46 | 213,60 | 183.123 |
22 feb 2024 | 213,30 | 222,00 | 211,20 | 218,38 | 216,49 | 167.317 |
21 feb 2024 | 223,70 | 225,20 | 221,30 | 222,81 | 220,89 | 39.126 |
20 feb 2024 | 224,65 | 226,70 | 222,80 | 223,53 | 221,60 | 174.508 |
19 feb 2024 | 225,65 | 228,40 | 222,40 | 224,70 | 222,76 | 56.330 |
16 feb 2024 | 221,90 | 227,00 | 220,70 | 225,04 | 223,10 | 25.099 |
15 feb 2024 | 220,95 | 225,80 | 218,90 | 224,69 | 222,76 | 33.840 |
14 feb 2024 | 218,15 | 222,80 | 215,70 | 220,44 | 218,54 | 107.833 |
13 feb 2024 | 217,95 | 219,30 | 215,30 | 217,03 | 215,16 | 30.179 |
12 feb 2024 | 218,85 | 220,00 | 216,60 | 218,62 | 216,74 | 60.516 |
09 feb 2024 | 218,85 | 220,30 | 215,60 | 219,22 | 217,34 | 59.379 |
08 feb 2024 | 217,75 | 219,60 | 216,10 | 217,53 | 215,65 | 11.419 |
07 feb 2024 | 216,70 | 218,50 | 215,20 | 217,36 | 215,49 | 8.312 |
06 feb 2024 | 213,55 | 216,90 | 211,70 | 215,66 | 213,80 | 38.088 |
05 feb 2024 | 214,15 | 214,70 | 211,30 | 212,27 | 210,44 | 7.184 |
02 feb 2024 | 212,75 | 215,00 | 211,90 | 213,30 | 211,46 | 31.587 |
01 feb 2024 | 213,25 | 215,30 | 210,90 | 211,29 | 209,47 | 10.471 |
31 gen 2024 | 210,90 | 217,30 | 207,20 | 213,95 | 212,11 | 56.252 |
30 gen 2024 | 221,15 | 222,60 | 215,00 | 216,10 | 214,24 | 95.275 |
29 gen 2024 | 217,90 | 221,23 | 216,10 | 221,17 | 219,26 | 19.429 |
26 gen 2024 | 219,35 | 219,40 | 214,80 | 215,73 | 213,87 | 58.079 |
25 gen 2024 | 218,00 | 219,80 | 215,90 | 217,51 | 215,64 | 22.746 |
24 gen 2024 | 219,60 | 221,10 | 217,20 | 219,08 | 217,19 | 57.630 |
23 gen 2024 | 210,55 | 220,40 | 207,60 | 218,42 | 216,54 | 137.091 |
22 gen 2024 | 208,40 | 210,10 | 207,40 | 209,53 | 207,73 | 201.562 |
19 gen 2024 | 210,55 | 212,10 | 207,30 | 208,63 | 206,83 | 31.418 |
18 gen 2024 | 207,35 | 214,00 | 207,20 | 210,19 | 208,38 | 193.624 |
17 gen 2024 | 202,90 | 206,60 | 202,90 | 205,86 | 204,09 | 43.909 |
16 gen 2024 | 204,45 | 205,60 | 202,90 | 204,74 | 202,98 | 20.399 |
15 gen 2024 | 204,65 | 205,94 | 203,70 | 205,94 | 204,17 | 59.446 |
12 gen 2024 | 203,40 | 204,90 | 201,80 | 204,35 | 202,59 | 80.116 |
11 gen 2024 | 202,00 | 204,80 | 200,30 | 203,51 | 201,76 | 134.800 |
10 gen 2024 | 200,55 | 202,40 | 199,60 | 201,59 | 199,85 | 46.997 |
09 gen 2024 | 198,93 | 202,10 | 199,00 | 201,04 | 199,31 | 193.278 |
08 gen 2024 | 196,07 | 198,85 | 195,63 | 198,04 | 196,34 | 120.372 |
05 gen 2024 | 195,00 | 196,35 | 193,95 | 195,70 | 194,02 | 11.265 |
04 gen 2024 | 193,32 | 196,85 | 192,05 | 195,39 | 193,71 | 50.343 |
03 gen 2024 | 194,95 | 196,25 | 193,50 | 193,83 | 192,16 | 232.221 |
02 gen 2024 | 195,90 | 198,15 | 193,00 | 195,01 | 193,33 | 31.780 |
29 dic 2023 | 194,95 | 195,95 | 192,85 | 195,02 | 193,34 | 11.032 |
28 dic 2023 | 193,93 | 196,15 | 194,02 | 195,65 | 193,96 | 19.926 |
27 dic 2023 | 193,93 | 194,80 | 192,85 | 194,49 | 192,81 | 21.120 |
22 dic 2023 | 193,77 | 193,85 | 192,35 | 193,58 | 191,91 | 11.746 |
21 dic 2023 | 192,05 | 194,75 | 190,90 | 194,15 | 192,48 | 53.728 |
20 dic 2023 | 190,23 | 193,30 | 190,00 | 193,27 | 191,61 | 36.757 |
19 dic 2023 | 188,18 | 191,15 | 187,30 | 191,15 | 189,50 | 129.106 |
18 dic 2023 | 187,48 | 190,50 | 187,00 | 189,15 | 187,52 | 161.475 |
15 dic 2023 | 186,07 | 189,35 | 184,30 | 186,35 | 184,75 | 84.845 |
*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...