Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 239,70 | 239,70 | 233,60 | 235,00 | 235,00 | 170.588 |
29 apr 2024 | 235,85 | 240,00 | 236,20 | 236,76 | 236,76 | 313.646 |
26 apr 2024 | 230,50 | 236,00 | 230,50 | 235,10 | 235,10 | 51.569 |
25 apr 2024 | 232,15 | 236,20 | 228,07 | 229,20 | 229,20 | 2.206.477 |
24 apr 2024 | 236,45 | 237,20 | 231,00 | 236,76 | 236,76 | 74.287 |
23 apr 2024 | 235,60 | 236,80 | 227,60 | 230,30 | 230,30 | 405.456 |
23 apr 2024 | 4.4 Dividendo |
22 apr 2024 | 213,80 | 233,00 | 212,20 | 231,40 | 227,00 | 513.658 |
19 apr 2024 | 206,65 | 213,00 | 206,30 | 212,80 | 208,75 | 262.679 |
18 apr 2024 | 214,15 | 213,90 | 207,20 | 209,71 | 205,73 | 171.190 |
17 apr 2024 | 215,70 | 215,70 | 213,30 | 213,60 | 209,54 | 132.391 |
16 apr 2024 | 211,95 | 216,30 | 211,40 | 215,65 | 211,55 | 116.425 |
15 apr 2024 | 210,20 | 217,40 | 208,40 | 210,70 | 206,69 | 670.149 |
12 apr 2024 | 215,65 | 218,00 | 209,60 | 211,20 | 207,18 | 86.753 |
11 apr 2024 | 212,15 | 214,20 | 210,20 | 211,34 | 207,32 | 147.421 |
10 apr 2024 | 217,80 | 219,10 | 212,00 | 212,55 | 208,51 | 931.121 |
09 apr 2024 | 216,95 | 219,00 | 216,50 | 216,50 | 212,38 | 120.329 |
08 apr 2024 | 211,00 | 218,60 | 208,60 | 216,94 | 212,82 | 1.227.308 |
05 apr 2024 | 210,40 | 210,80 | 208,70 | 210,40 | 206,40 | 186.551 |
04 apr 2024 | 208,45 | 212,33 | 208,10 | 212,30 | 208,26 | 219.470 |
03 apr 2024 | 208,40 | 209,31 | 207,20 | 207,72 | 203,77 | 216.163 |
02 apr 2024 | 214,00 | 216,60 | 206,90 | 214,38 | 210,30 | 1.069.093 |
28 mar 2024 | 217,15 | 217,20 | 214,00 | 215,40 | 211,30 | 240.148 |
27 mar 2024 | 210,95 | 218,00 | 210,40 | 216,90 | 212,78 | 288.943 |
26 mar 2024 | 212,00 | 212,40 | 207,50 | 210,40 | 206,40 | 189.659 |
25 mar 2024 | 208,00 | 215,80 | 207,60 | 212,55 | 208,50 | 1.959.994 |
22 mar 2024 | 205,75 | 211,20 | 204,70 | 208,20 | 204,24 | 128.568 |
21 mar 2024 | 209,30 | 209,30 | 203,60 | 205,23 | 201,32 | 278.049 |
20 mar 2024 | 210,45 | 210,00 | 205,20 | 208,23 | 204,27 | 106.189 |
19 mar 2024 | 207,40 | 209,99 | 207,80 | 208,51 | 204,55 | 264.395 |
18 mar 2024 | 214,00 | 214,10 | 206,10 | 208,92 | 204,95 | 2.370.669 |
15 mar 2024 | 213,30 | 216,40 | 212,70 | 214,10 | 210,03 | 289.990 |
14 mar 2024 | 213,35 | 215,50 | 212,00 | 213,58 | 209,52 | 61.085 |
13 mar 2024 | 208,45 | 213,10 | 208,60 | 213,06 | 209,01 | 516.045 |
12 mar 2024 | 207,35 | 209,40 | 206,10 | 207,88 | 203,92 | 12.711 |
11 mar 2024 | 206,50 | 207,80 | 205,00 | 205,50 | 201,59 | 68.202 |
08 mar 2024 | 206,55 | 209,60 | 206,00 | 207,13 | 203,19 | 224.573 |
07 mar 2024 | 202,25 | 208,20 | 201,50 | 201,50 | 197,67 | 724.768 |
06 mar 2024 | 203,50 | 204,90 | 201,80 | 203,43 | 199,57 | 741.243 |
05 mar 2024 | 203,80 | 204,30 | 201,90 | 203,48 | 199,61 | 962.947 |
04 mar 2024 | 206,60 | 206,90 | 200,40 | 203,50 | 199,63 | 339.379 |
01 mar 2024 | 205,65 | 206,95 | 204,80 | 205,25 | 201,35 | 709.661 |
29 feb 2024 | 206,05 | 206,70 | 205,02 | 205,20 | 201,30 | 302.281 |
28 feb 2024 | 208,65 | 208,41 | 204,20 | 205,46 | 201,56 | 479.386 |
27 feb 2024 | 210,10 | 210,20 | 208,23 | 208,40 | 204,44 | 451.636 |
26 feb 2024 | 209,65 | 210,30 | 208,20 | 210,01 | 206,02 | 439.135 |
23 feb 2024 | 209,05 | 209,50 | 207,80 | 209,26 | 205,28 | 49.343 |
22 feb 2024 | 209,90 | 210,35 | 208,60 | 208,94 | 204,97 | 188.671 |
21 feb 2024 | 208,85 | 209,80 | 207,00 | 208,80 | 204,83 | 54.561 |
20 feb 2024 | 205,45 | 208,90 | 205,90 | 208,68 | 204,72 | 210.440 |
19 feb 2024 | 204,25 | 206,90 | 203,70 | 205,90 | 201,98 | 102.571 |
16 feb 2024 | 203,15 | 206,60 | 202,50 | 205,30 | 201,40 | 255.694 |
15 feb 2024 | 198,20 | 202,90 | 198,00 | 202,52 | 198,67 | 166.361 |
14 feb 2024 | 195,35 | 198,50 | 195,30 | 198,26 | 194,49 | 99.499 |
13 feb 2024 | 198,10 | 198,10 | 194,50 | 196,02 | 192,29 | 137.268 |
12 feb 2024 | 195,48 | 198,25 | 194,90 | 198,25 | 194,48 | 66.187 |
09 feb 2024 | 195,43 | 196,95 | 194,90 | 195,92 | 192,19 | 196.173 |
08 feb 2024 | 196,05 | 197,20 | 195,00 | 195,22 | 191,51 | 69.892 |
07 feb 2024 | 198,57 | 198,85 | 195,65 | 198,60 | 194,82 | 39.076 |
06 feb 2024 | 195,02 | 200,90 | 194,70 | 198,79 | 195,01 | 90.957 |
05 feb 2024 | 196,82 | 197,90 | 193,54 | 194,39 | 190,69 | 426.970 |
02 feb 2024 | 198,52 | 204,00 | 198,00 | 201,68 | 197,84 | 498.088 |
01 feb 2024 | 212,45 | 210,90 | 193,05 | 198,00 | 194,23 | 167.738 |
31 gen 2024 | 222,30 | 223,70 | 221,25 | 223,67 | 219,41 | 346.204 |
30 gen 2024 | 224,10 | 225,80 | 221,30 | 221,85 | 217,63 | 226.535 |
29 gen 2024 | 224,95 | 224,90 | 220,70 | 222,50 | 218,27 | 218.235 |
26 gen 2024 | 223,05 | 225,81 | 222,60 | 223,84 | 219,58 | 274.674 |
25 gen 2024 | 221,90 | 222,80 | 218,88 | 222,80 | 218,56 | 293.898 |
24 gen 2024 | 221,95 | 223,88 | 221,27 | 221,30 | 217,09 | 122.730 |
23 gen 2024 | 221,35 | 221,80 | 218,30 | 219,60 | 215,42 | 161.204 |
22 gen 2024 | 218,85 | 222,00 | 218,40 | 220,51 | 216,31 | 115.632 |
19 gen 2024 | 220,90 | 221,30 | 216,80 | 218,23 | 214,08 | 136.058 |
18 gen 2024 | 220,95 | 220,30 | 218,20 | 219,20 | 215,03 | 87.456 |
17 gen 2024 | 219,50 | 220,40 | 218,40 | 220,30 | 216,11 | 106.969 |
16 gen 2024 | 221,75 | 222,20 | 218,40 | 221,60 | 217,38 | 2.404.257 |
15 gen 2024 | 227,95 | 228,60 | 221,40 | 224,20 | 219,94 | 148.763 |
12 gen 2024 | 227,40 | 229,20 | 227,20 | 228,40 | 224,06 | 70.173 |
11 gen 2024 | 229,45 | 230,25 | 225,70 | 227,82 | 223,49 | 99.205 |
10 gen 2024 | 228,80 | 230,60 | 227,70 | 229,72 | 225,35 | 146.101 |
09 gen 2024 | 227,80 | 228,80 | 226,20 | 227,36 | 223,04 | 856.128 |
08 gen 2024 | 222,25 | 227,60 | 220,60 | 227,22 | 222,90 | 262.000 |
05 gen 2024 | 220,30 | 221,31 | 218,60 | 220,27 | 216,08 | 70.985 |
04 gen 2024 | 221,65 | 223,40 | 220,70 | 222,00 | 217,78 | 255.918 |
03 gen 2024 | 233,60 | 233,80 | 221,89 | 223,10 | 218,86 | 612.831 |
02 gen 2024 | 224,65 | 232,80 | 224,40 | 232,77 | 228,34 | 221.717 |
29 dic 2023 | 224,60 | 226,00 | 223,80 | 224,30 | 220,04 | 83.452 |
28 dic 2023 | 225,30 | 225,40 | 223,80 | 224,90 | 220,62 | 36.565 |
27 dic 2023 | 224,15 | 228,00 | 224,30 | 224,69 | 220,41 | 32.337 |
22 dic 2023 | 223,45 | 226,00 | 222,60 | 224,90 | 220,62 | 130.226 |
21 dic 2023 | 219,20 | 224,70 | 220,00 | 224,10 | 219,84 | 323.393 |
20 dic 2023 | 225,30 | 225,60 | 219,10 | 221,40 | 217,19 | 343.756 |
19 dic 2023 | 225,65 | 227,30 | 223,69 | 224,80 | 220,53 | 227.672 |
18 dic 2023 | 229,55 | 229,90 | 224,20 | 225,50 | 221,21 | 227.268 |
15 dic 2023 | 230,40 | 231,10 | 228,90 | 230,45 | 226,07 | 503.879 |
14 dic 2023 | 227,55 | 231,70 | 224,70 | 231,10 | 226,71 | 955.573 |
13 dic 2023 | 222,35 | 223,20 | 220,17 | 221,89 | 217,67 | 521.400 |
12 dic 2023 | 224,85 | 224,80 | 221,50 | 222,00 | 217,78 | 264.198 |
11 dic 2023 | 232,00 | 232,50 | 223,10 | 223,83 | 219,57 | 589.069 |
08 dic 2023 | 231,95 | 233,70 | 227,80 | 231,39 | 226,99 | 281.822 |
07 dic 2023 | 231,00 | 232,90 | 230,00 | 232,49 | 228,07 | 335.059 |
*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...