Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 232,40 | 249,20 | 230,40 | 229,80 | 229,80 | 26.891 |
07 mag 2024 | 229,80 | 232,80 | 230,00 | 229,80 | 229,80 | 64.893 |
03 mag 2024 | 228,60 | 230,20 | 229,20 | 228,60 | 228,60 | 2.813 |
02 mag 2024 | 226,30 | 229,00 | 226,80 | 226,90 | 226,90 | 1.980 |
01 mag 2024 | 220,20 | 220,20 | 220,20 | 220,20 | 220,20 | - |
30 apr 2024 | 226,30 | 230,40 | 225,00 | 220,20 | 220,20 | 8.371 |
29 apr 2024 | 219,70 | 221,60 | 220,60 | 220,20 | 220,20 | 644 |
26 apr 2024 | 220,00 | 221,00 | 219,00 | 220,00 | 220,00 | 3.305 |
25 apr 2024 | 218,30 | 220,00 | 217,80 | 218,30 | 218,30 | 4.191 |
24 apr 2024 | 219,50 | 219,40 | 217,80 | 218,50 | 218,50 | 10.000 |
23 apr 2024 | 220,40 | 221,80 | 219,40 | 220,80 | 220,80 | 15.156 |
22 apr 2024 | 218,90 | 220,80 | 219,40 | 220,80 | 220,80 | 8.738 |
19 apr 2024 | 218,10 | 219,00 | 216,40 | 218,30 | 218,30 | 7.901 |
18 apr 2024 | 215,70 | 219,80 | 216,40 | 216,00 | 216,00 | 24.958 |
17 apr 2024 | 213,80 | 217,00 | 214,20 | 213,80 | 213,80 | 5.713 |
16 apr 2024 | 216,00 | 218,35 | 213,56 | 216,00 | 216,00 | 5.845 |
15 apr 2024 | 220,60 | 220,42 | 215,40 | 216,00 | 216,00 | 12.816 |
12 apr 2024 | 219,70 | 223,00 | 219,80 | 219,70 | 219,70 | 11.890 |
11 apr 2024 | 217,80 | 220,20 | 216,60 | 219,30 | 219,30 | 27.079 |
10 apr 2024 | 217,60 | 220,60 | 217,40 | 218,50 | 218,50 | 19.337 |
09 apr 2024 | 216,40 | 217,60 | 215,80 | 216,40 | 216,40 | 18.610 |
08 apr 2024 | 214,30 | 217,80 | 214,80 | 214,30 | 214,30 | 42.685 |
05 apr 2024 | 216,40 | 218,20 | 214,00 | 215,10 | 215,10 | 26.500 |
04 apr 2024 | 220,00 | 219,80 | 217,40 | 218,90 | 218,90 | 12.795 |
03 apr 2024 | 217,60 | 220,01 | 216,20 | 217,60 | 217,60 | 5.320 |
02 apr 2024 | 218,30 | 220,20 | 216,40 | 218,30 | 218,30 | 74.149 |
28 mar 2024 | 216,50 | 219,20 | 215,30 | 211,65 | 211,65 | 12.061 |
27 mar 2024 | 207,73 | 211,60 | 208,37 | 211,65 | 211,65 | 17.959 |
26 mar 2024 | 210,00 | 213,00 | 208,40 | 210,00 | 210,00 | 12.142 |
25 mar 2024 | 208,60 | 214,40 | 209,60 | 208,32 | 208,32 | 18.979 |
22 mar 2024 | 203,52 | 206,30 | 204,00 | 203,52 | 203,52 | 66.326 |
21 mar 2024 | 200,30 | 204,20 | 199,85 | 201,93 | 201,93 | 21.940 |
20 mar 2024 | 200,50 | 201,30 | 200,20 | 200,50 | 200,50 | 7.600 |
19 mar 2024 | 199,18 | 201,09 | 198,50 | 200,23 | 200,23 | 13.543 |
18 mar 2024 | 198,70 | 200,60 | 198,40 | 200,57 | 200,57 | 12.095 |
15 mar 2024 | 192,80 | 201,50 | 195,20 | 199,55 | 199,55 | 18.832 |
14 mar 2024 | 188,05 | 194,41 | 187,15 | 192,50 | 192,50 | 25.479 |
13 mar 2024 | 187,05 | 190,00 | 187,10 | 189,05 | 189,05 | 28.374 |
12 mar 2024 | 185,88 | 188,35 | 186,95 | 187,05 | 187,05 | 14.078 |
11 mar 2024 | 185,40 | 186,95 | 185,35 | 187,05 | 187,05 | 16.524 |
08 mar 2024 | 186,82 | 188,65 | 184,55 | 187,93 | 187,93 | 16.633 |
07 mar 2024 | 185,82 | 189,70 | 185,70 | 186,25 | 186,25 | 32.865 |
06 mar 2024 | 184,63 | 187,80 | 184,30 | 185,00 | 185,00 | 18.105 |
05 mar 2024 | 186,57 | 184,33 | 183,53 | 185,25 | 185,25 | 36.637 |
04 mar 2024 | 188,88 | 190,80 | 186,98 | 188,82 | 188,82 | 25.705 |
01 mar 2024 | 192,70 | 193,15 | 188,50 | 192,00 | 192,00 | 45.721 |
29 feb 2024 | 192,30 | 193,50 | 190,60 | 193,05 | 193,05 | 55.563 |
28 feb 2024 | 183,63 | 188,60 | 180,10 | 187,73 | 187,73 | 117.177 |
27 feb 2024 | 160,45 | 179,45 | 160,45 | 177,52 | 177,52 | 18.005 |
26 feb 2024 | 163,20 | 163,60 | 159,90 | 160,25 | 160,25 | 13.167 |
23 feb 2024 | 163,93 | 163,80 | 161,80 | 163,52 | 163,52 | 19.532 |
22 feb 2024 | 164,45 | 164,95 | 162,95 | 164,25 | 164,25 | 10.516 |
21 feb 2024 | 165,40 | 164,35 | 162,89 | 164,25 | 164,25 | 17.358 |
20 feb 2024 | 165,30 | 165,80 | 162,80 | 163,57 | 163,57 | 17.825 |
19 feb 2024 | 165,45 | 167,25 | 165,75 | 166,77 | 166,77 | 8.939 |
16 feb 2024 | 165,25 | 166,40 | 165,00 | 165,52 | 165,52 | 7.145 |
15 feb 2024 | 164,10 | 166,35 | 163,35 | 164,00 | 164,00 | 24.290 |
14 feb 2024 | 166,77 | 166,60 | 164,10 | 166,68 | 166,68 | 11.679 |
13 feb 2024 | 169,00 | 169,50 | 166,60 | 169,30 | 169,30 | 7.249 |
12 feb 2024 | 169,93 | 171,85 | 168,05 | 170,63 | 170,63 | 5.079 |
09 feb 2024 | 172,35 | 171,50 | 168,75 | 170,25 | 170,25 | 7.759 |
08 feb 2024 | 170,10 | 172,30 | 169,03 | 172,25 | 172,25 | 11.498 |
07 feb 2024 | 171,40 | 172,85 | 169,10 | 169,57 | 169,57 | 29.323 |
06 feb 2024 | 172,25 | 173,85 | 170,40 | 172,35 | 172,35 | 18.039 |
05 feb 2024 | 175,68 | 176,30 | 172,66 | 173,30 | 173,30 | 10.263 |
02 feb 2024 | 177,25 | 179,00 | 175,90 | 178,88 | 178,88 | 5.027 |
01 feb 2024 | 177,88 | 179,55 | 177,50 | 178,35 | 178,35 | 8.716 |
31 gen 2024 | 179,20 | 179,55 | 178,70 | 179,68 | 179,68 | 10.552 |
30 gen 2024 | 179,57 | 180,25 | 178,95 | 179,93 | 179,93 | 16.482 |
29 gen 2024 | 184,10 | 184,80 | 179,00 | 179,10 | 179,10 | 33.613 |
26 gen 2024 | 181,73 | 184,78 | 181,60 | 184,57 | 184,57 | 9.457 |
25 gen 2024 | 182,00 | 182,87 | 181,40 | 181,77 | 181,77 | 13.012 |
24 gen 2024 | 184,82 | 184,90 | 182,57 | 184,77 | 184,77 | 5.293 |
23 gen 2024 | 184,88 | 185,50 | 184,28 | 185,45 | 185,45 | 8.615 |
22 gen 2024 | 185,30 | 187,05 | 185,20 | 186,05 | 186,05 | 5.060 |
19 gen 2024 | 187,52 | 188,65 | 185,21 | 187,93 | 187,93 | 13.277 |
18 gen 2024 | 187,05 | 188,80 | 186,80 | 187,10 | 187,10 | 8.366 |
17 gen 2024 | 187,00 | 187,05 | 183,35 | 186,20 | 186,20 | 13.604 |
16 gen 2024 | 189,52 | 190,60 | 187,60 | 190,10 | 190,10 | 12.307 |
15 gen 2024 | 192,85 | 193,50 | 190,55 | 192,80 | 192,80 | 11.098 |
12 gen 2024 | 192,20 | 193,49 | 190,95 | 191,82 | 191,82 | 25.851 |
11 gen 2024 | 191,73 | 194,80 | 190,30 | 193,52 | 193,52 | 47.088 |
10 gen 2024 | 190,60 | 191,30 | 189,10 | 190,35 | 190,35 | 23.893 |
09 gen 2024 | 192,68 | 194,20 | 189,45 | 189,73 | 189,73 | 30.181 |
08 gen 2024 | 192,40 | 192,50 | 189,70 | 188,93 | 188,93 | 177.141 |
05 gen 2024 | 191,52 | 193,67 | 189,65 | 184,82 | 184,82 | 19.317 |
04 gen 2024 | 182,88 | 187,60 | 184,35 | 184,82 | 184,82 | 66.988 |
03 gen 2024 | 184,77 | 186,30 | 182,85 | 186,25 | 186,25 | 25.168 |
02 gen 2024 | 180,68 | 186,35 | 180,55 | 183,73 | 183,73 | 63.991 |
29 dic 2023 | 179,57 | 182,00 | 180,24 | 181,52 | 181,52 | 7.089 |
28 dic 2023 | 181,57 | 182,10 | 179,55 | 182,52 | 182,52 | 9.365 |
27 dic 2023 | 180,45 | 182,75 | 180,25 | 182,40 | 182,40 | 28.250 |
22 dic 2023 | 181,68 | 181,60 | 179,10 | 181,63 | 181,63 | 9.445 |
21 dic 2023 | 183,20 | 184,75 | 181,00 | 180,88 | 180,88 | 30.857 |
20 dic 2023 | 180,77 | 186,46 | 182,90 | 184,20 | 184,20 | 53.085 |
19 dic 2023 | 173,15 | 181,35 | 173,35 | 178,52 | 178,52 | 26.647 |
18 dic 2023 | 173,82 | 175,20 | 172,20 | 172,73 | 172,73 | 40.989 |
15 dic 2023 | 177,00 | 183,00 | 174,60 | 177,73 | 177,73 | 122.802 |
14 dic 2023 | 169,30 | 171,45 | 169,45 | 170,25 | 170,25 | 41.733 |
13 dic 2023 | 169,30 | 169,90 | 166,75 | 169,30 | 169,30 | 22.090 |
*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...