Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 199,10 | 200,50 | 198,15 | 199,68 | 199,68 | 109.003 |
18 apr 2024 | 202,57 | 202,60 | 196,80 | 201,25 | 201,25 | 508.320 |
17 apr 2024 | 204,77 | 204,20 | 201,50 | 202,90 | 202,90 | 157.194 |
16 apr 2024 | 204,50 | 205,20 | 202,60 | 204,45 | 204,45 | 123.431 |
15 apr 2024 | 207,27 | 209,10 | 204,70 | 204,85 | 204,85 | 261.504 |
12 apr 2024 | 209,55 | 210,30 | 206,60 | 206,70 | 206,70 | 86.063 |
11 apr 2024 | 206,20 | 208,60 | 205,30 | 208,05 | 208,05 | 183.294 |
10 apr 2024 | 211,05 | 212,20 | 204,80 | 206,00 | 206,00 | 174.987 |
09 apr 2024 | 211,05 | 211,90 | 209,30 | 210,25 | 210,25 | 122.109 |
08 apr 2024 | 210,30 | 212,40 | 210,10 | 211,10 | 211,10 | 204.204 |
05 apr 2024 | 209,07 | 211,40 | 206,60 | 210,85 | 210,85 | 1.496.517 |
04 apr 2024 | 210,00 | 210,40 | 205,50 | 209,85 | 209,85 | 418.069 |
03 apr 2024 | 210,00 | 210,50 | 207,90 | 209,50 | 209,50 | 293.940 |
02 apr 2024 | 212,70 | 214,40 | 209,70 | 209,95 | 209,95 | 375.577 |
28 mar 2024 | 213,75 | 214,80 | 212,70 | 212,85 | 212,85 | 301.959 |
27 mar 2024 | 214,50 | 215,30 | 213,80 | 214,50 | 214,50 | 321.916 |
26 mar 2024 | 213,45 | 214,10 | 211,70 | 213,05 | 213,05 | 198.423 |
25 mar 2024 | 215,05 | 215,20 | 211,80 | 213,95 | 213,95 | 862.235 |
22 mar 2024 | 215,25 | 216,80 | 214,50 | 215,80 | 215,80 | 185.501 |
21 mar 2024 | 222,90 | 223,40 | 212,20 | 214,95 | 214,95 | 362.190 |
20 mar 2024 | 222,90 | 224,40 | 221,50 | 221,95 | 221,95 | 92.324 |
19 mar 2024 | 222,00 | 223,20 | 220,60 | 222,70 | 222,70 | 143.200 |
18 mar 2024 | 224,20 | 223,70 | 221,40 | 222,40 | 222,40 | 215.577 |
15 mar 2024 | 223,35 | 225,60 | 210,00 | 223,55 | 223,55 | 227.420 |
14 mar 2024 | 225,45 | 225,70 | 222,90 | 224,40 | 224,40 | 425.014 |
13 mar 2024 | 224,70 | 226,10 | 224,60 | 225,10 | 225,10 | 333.893 |
12 mar 2024 | 225,15 | 226,10 | 221,70 | 225,85 | 225,85 | 94.708 |
11 mar 2024 | 223,45 | 224,80 | 222,50 | 223,45 | 223,45 | 87.094 |
08 mar 2024 | 225,15 | 226,60 | 225,00 | 225,40 | 225,40 | 533.085 |
07 mar 2024 | 221,45 | 227,00 | 221,50 | 226,95 | 226,95 | 366.387 |
06 mar 2024 | 220,90 | 222,30 | 220,00 | 222,25 | 222,25 | 61.784 |
05 mar 2024 | 225,05 | 225,20 | 219,80 | 220,80 | 220,80 | 102.112 |
04 mar 2024 | 225,15 | 227,40 | 224,60 | 226,20 | 226,20 | 169.394 |
01 mar 2024 | 225,45 | 226,80 | 223,30 | 225,00 | 225,00 | 341.755 |
29 feb 2024 | 222,30 | 225,90 | 223,20 | 225,25 | 225,25 | 322.555 |
28 feb 2024 | 223,75 | 224,50 | 221,80 | 223,15 | 223,15 | 77.256 |
27 feb 2024 | 222,00 | 225,60 | 222,90 | 224,30 | 224,30 | 92.823 |
26 feb 2024 | 224,90 | 226,60 | 223,48 | 224,25 | 224,25 | 218.137 |
23 feb 2024 | 222,00 | 227,30 | 221,45 | 225,25 | 225,25 | 494.043 |
22 feb 2024 | 217,45 | 222,40 | 218,90 | 221,75 | 221,75 | 153.007 |
21 feb 2024 | 218,50 | 219,00 | 215,70 | 216,85 | 216,85 | 167.788 |
20 feb 2024 | 220,00 | 221,70 | 217,00 | 218,30 | 218,30 | 271.357 |
19 feb 2024 | 218,80 | 221,50 | 218,20 | 220,65 | 220,65 | 304.725 |
16 feb 2024 | 217,75 | 222,20 | 217,40 | 220,40 | 220,40 | 259.043 |
15 feb 2024 | 215,05 | 220,10 | 216,20 | 220,10 | 220,10 | 184.313 |
14 feb 2024 | 206,00 | 220,70 | 208,60 | 220,35 | 220,35 | 317.469 |
13 feb 2024 | 208,30 | 207,70 | 203,40 | 205,75 | 205,75 | 435.756 |
12 feb 2024 | 209,65 | 210,60 | 207,50 | 208,05 | 208,05 | 685.206 |
09 feb 2024 | 207,75 | 210,30 | 208,30 | 209,45 | 209,45 | 224.738 |
08 feb 2024 | 206,00 | 209,50 | 206,20 | 208,25 | 208,25 | 86.178 |
07 feb 2024 | 204,98 | 207,30 | 203,70 | 206,45 | 206,45 | 99.903 |
06 feb 2024 | 203,55 | 205,00 | 203,60 | 205,10 | 205,10 | 165.108 |
05 feb 2024 | 204,88 | 205,90 | 203,70 | 204,10 | 204,10 | 186.583 |
02 feb 2024 | 205,75 | 207,90 | 205,00 | 205,10 | 205,10 | 63.899 |
01 feb 2024 | 207,18 | 207,60 | 205,30 | 206,10 | 206,10 | 352.155 |
31 gen 2024 | 209,27 | 209,90 | 207,10 | 208,00 | 208,00 | 125.056 |
30 gen 2024 | 207,38 | 210,10 | 207,50 | 209,25 | 209,25 | 185.638 |
29 gen 2024 | 205,55 | 207,10 | 204,10 | 206,15 | 206,15 | 137.806 |
26 gen 2024 | 206,10 | 207,30 | 203,90 | 206,50 | 206,50 | 131.309 |
25 gen 2024 | 202,98 | 207,50 | 202,40 | 206,25 | 206,25 | 280.703 |
24 gen 2024 | 204,00 | 206,00 | 202,90 | 204,60 | 204,60 | 98.060 |
23 gen 2024 | 202,00 | 201,80 | 197,05 | 200,85 | 200,85 | 339.516 |
22 gen 2024 | 198,02 | 204,00 | 198,40 | 202,55 | 202,55 | 213.500 |
19 gen 2024 | 194,68 | 199,00 | 196,05 | 196,85 | 196,85 | 63.220 |
18 gen 2024 | 192,30 | 197,45 | 192,60 | 197,20 | 197,20 | 385.038 |
17 gen 2024 | 192,57 | 193,85 | 191,10 | 192,15 | 192,15 | 208.587 |
16 gen 2024 | 194,10 | 193,95 | 192,30 | 192,57 | 192,57 | 264.419 |
15 gen 2024 | 195,05 | 195,40 | 192,80 | 194,57 | 194,57 | 636.333 |
12 gen 2024 | 186,82 | 192,55 | 187,00 | 192,57 | 192,57 | 160.156 |
11 gen 2024 | 180,20 | 186,80 | 183,33 | 185,05 | 185,05 | 92.890 |
10 gen 2024 | 184,40 | 185,10 | 182,05 | 182,43 | 182,43 | 97.782 |
09 gen 2024 | 187,20 | 187,45 | 183,55 | 184,88 | 184,88 | 158.692 |
08 gen 2024 | 184,93 | 186,75 | 182,60 | 186,30 | 186,30 | 140.024 |
05 gen 2024 | 187,77 | 187,00 | 184,45 | 184,98 | 184,98 | 130.355 |
04 gen 2024 | 186,73 | 188,15 | 186,10 | 187,77 | 187,77 | 105.625 |
03 gen 2024 | 189,57 | 189,00 | 185,15 | 186,35 | 186,35 | 76.344 |
02 gen 2024 | 189,20 | 192,00 | 188,20 | 188,95 | 188,95 | 63.264 |
29 dic 2023 | 189,77 | 190,60 | 188,75 | 190,25 | 190,25 | 46.129 |
28 dic 2023 | 191,38 | 191,80 | 189,30 | 190,02 | 190,02 | 52.450 |
27 dic 2023 | 188,45 | 191,10 | 188,45 | 190,82 | 190,82 | 152.453 |
22 dic 2023 | 188,00 | 189,40 | 187,75 | 188,52 | 188,52 | 100.695 |
21 dic 2023 | 188,88 | 190,05 | 188,10 | 188,65 | 188,65 | 225.133 |
20 dic 2023 | 190,77 | 191,60 | 189,55 | 190,52 | 190,52 | 229.748 |
19 dic 2023 | 192,32 | 193,40 | 189,30 | 190,82 | 190,82 | 360.876 |
18 dic 2023 | 192,77 | 195,90 | 191,45 | 191,77 | 191,77 | 164.319 |
15 dic 2023 | 194,00 | 195,94 | 192,95 | 195,60 | 195,60 | 233.119 |
14 dic 2023 | 192,50 | 196,70 | 191,90 | 193,07 | 193,07 | 242.894 |
13 dic 2023 | 192,98 | 194,20 | 191,90 | 192,20 | 192,20 | 310.697 |
12 dic 2023 | 192,98 | 195,05 | 192,65 | 193,95 | 193,95 | 151.226 |
11 dic 2023 | 192,98 | 194,10 | 192,60 | 193,20 | 193,20 | 366.047 |
08 dic 2023 | 190,10 | 192,95 | 190,20 | 192,02 | 192,02 | 47.591 |
07 dic 2023 | 189,77 | 191,35 | 189,50 | 191,32 | 191,32 | 52.294 |
06 dic 2023 | 188,93 | 191,45 | 189,20 | 191,05 | 191,05 | 77.138 |
05 dic 2023 | 186,20 | 190,25 | 186,85 | 188,88 | 188,88 | 132.413 |
04 dic 2023 | 187,00 | 189,20 | 186,70 | 186,82 | 186,82 | 312.532 |
01 dic 2023 | 188,68 | 188,70 | 186,25 | 187,13 | 187,13 | 236.307 |
30 nov 2023 | 188,52 | 190,10 | 187,15 | 188,48 | 188,48 | 553.471 |
29 nov 2023 | 182,30 | 188,56 | 182,65 | 188,27 | 188,27 | 268.176 |
28 nov 2023 | 180,77 | 182,80 | 181,20 | 182,27 | 182,27 | 86.277 |
27 nov 2023 | 180,52 | 182,75 | 180,85 | 181,57 | 181,57 | 149.746 |
*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...