Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 214,50 | 215,30 | 213,80 | 214,67 | 214,67 | 321.917 |
26 mar 2024 | 213,45 | 214,10 | 211,70 | 213,62 | 213,62 | 198.423 |
25 mar 2024 | 215,05 | 215,20 | 211,80 | 213,65 | 213,65 | 862.236 |
22 mar 2024 | 215,25 | 216,80 | 214,50 | 215,62 | 215,62 | 185.502 |
21 mar 2024 | 222,90 | 223,40 | 212,20 | 217,33 | 217,33 | 362.190 |
20 mar 2024 | 222,90 | 224,40 | 221,50 | 223,25 | 223,25 | 92.324 |
19 mar 2024 | 222,00 | 223,20 | 220,60 | 222,90 | 222,90 | 143.200 |
18 mar 2024 | 224,20 | 223,70 | 221,40 | 222,52 | 222,52 | 215.577 |
15 mar 2024 | 223,35 | 225,60 | 210,00 | 222,97 | 222,97 | 111.015 |
14 mar 2024 | 225,45 | 225,70 | 222,90 | 223,47 | 223,47 | 425.014 |
13 mar 2024 | 224,70 | 226,10 | 224,60 | 225,43 | 225,43 | 333.893 |
12 mar 2024 | 225,15 | 226,10 | 221,70 | 225,90 | 225,90 | 38.434 |
11 mar 2024 | 223,45 | 224,80 | 222,50 | 223,23 | 223,23 | 87.095 |
08 mar 2024 | 225,15 | 226,60 | 225,00 | 225,20 | 225,20 | 478.479 |
07 mar 2024 | 221,45 | 227,00 | 221,50 | 226,57 | 226,57 | 366.388 |
06 mar 2024 | 220,90 | 222,30 | 220,00 | 221,39 | 221,39 | 61.785 |
05 mar 2024 | 225,05 | 225,20 | 219,80 | 221,22 | 221,22 | 102.112 |
04 mar 2024 | 225,15 | 227,40 | 224,60 | 226,21 | 226,21 | 169.394 |
01 mar 2024 | 225,45 | 226,80 | 223,30 | 224,38 | 224,38 | 341.756 |
29 feb 2024 | 222,30 | 225,90 | 223,20 | 224,70 | 224,70 | 322.555 |
28 feb 2024 | 223,75 | 224,50 | 221,80 | 223,37 | 223,37 | 77.256 |
27 feb 2024 | 222,00 | 225,60 | 222,90 | 223,50 | 223,50 | 92.823 |
26 feb 2024 | 224,90 | 226,60 | 223,48 | 224,95 | 224,95 | 218.138 |
23 feb 2024 | 222,00 | 227,30 | 221,45 | 225,93 | 225,93 | 494.044 |
22 feb 2024 | 217,45 | 222,40 | 218,90 | 220,56 | 220,56 | 153.008 |
21 feb 2024 | 218,50 | 219,00 | 215,70 | 217,29 | 217,29 | 167.789 |
20 feb 2024 | 220,00 | 221,70 | 217,00 | 218,48 | 218,48 | 271.358 |
19 feb 2024 | 218,80 | 221,50 | 218,20 | 221,02 | 221,02 | 304.725 |
16 feb 2024 | 217,75 | 222,20 | 217,40 | 220,61 | 220,61 | 259.043 |
15 feb 2024 | 215,05 | 220,10 | 216,20 | 218,38 | 218,38 | 184.313 |
14 feb 2024 | 206,00 | 220,70 | 208,60 | 217,60 | 217,60 | 317.469 |
13 feb 2024 | 208,30 | 207,70 | 203,40 | 204,87 | 204,87 | 435.756 |
12 feb 2024 | 209,65 | 210,60 | 207,50 | 208,40 | 208,40 | 685.206 |
09 feb 2024 | 207,75 | 210,30 | 208,30 | 209,34 | 209,34 | 224.738 |
08 feb 2024 | 206,00 | 209,50 | 206,20 | 208,57 | 208,57 | 86.178 |
07 feb 2024 | 204,98 | 207,30 | 203,70 | 204,55 | 204,55 | 26.478 |
06 feb 2024 | 203,55 | 205,00 | 203,60 | 204,53 | 204,53 | 165.108 |
05 feb 2024 | 204,88 | 205,90 | 203,70 | 204,18 | 204,18 | 186.584 |
02 feb 2024 | 205,75 | 207,90 | 205,00 | 206,26 | 206,26 | 22.087 |
01 feb 2024 | 207,18 | 207,60 | 205,30 | 206,00 | 206,00 | 262.349 |
31 gen 2024 | 209,27 | 209,90 | 207,10 | 207,32 | 207,32 | 125.057 |
30 gen 2024 | 207,38 | 210,10 | 207,50 | 209,38 | 209,38 | 185.638 |
29 gen 2024 | 205,55 | 207,10 | 204,10 | 206,37 | 206,37 | 137.807 |
26 gen 2024 | 206,10 | 207,30 | 203,90 | 205,73 | 205,73 | 131.310 |
25 gen 2024 | 202,98 | 207,50 | 202,40 | 206,04 | 206,04 | 280.703 |
24 gen 2024 | 204,00 | 206,00 | 202,90 | 203,85 | 203,85 | 98.060 |
23 gen 2024 | 202,00 | 201,80 | 197,05 | 200,99 | 200,99 | 339.516 |
22 gen 2024 | 198,02 | 204,00 | 198,40 | 201,97 | 201,97 | 213.501 |
19 gen 2024 | 194,68 | 199,00 | 196,05 | 196,52 | 196,52 | 63.221 |
18 gen 2024 | 192,30 | 197,45 | 192,60 | 195,52 | 195,52 | 385.039 |
17 gen 2024 | 192,57 | 193,85 | 191,10 | 192,62 | 192,62 | 208.587 |
16 gen 2024 | 194,10 | 193,95 | 192,30 | 193,27 | 193,27 | 264.419 |
15 gen 2024 | 189,52 | 195,40 | 192,80 | 194,77 | 194,77 | 636.333 |
12 gen 2024 | 186,82 | 192,55 | 187,00 | 191,87 | 191,87 | 160.156 |
11 gen 2024 | 180,20 | 186,80 | 183,33 | 185,32 | 185,32 | 92.891 |
10 gen 2024 | 184,40 | 185,10 | 182,05 | 183,41 | 183,41 | 97.783 |
09 gen 2024 | 187,20 | 187,45 | 183,55 | 184,49 | 184,49 | 158.692 |
08 gen 2024 | 184,93 | 186,75 | 182,60 | 185,99 | 185,99 | 140.025 |
05 gen 2024 | 187,77 | 187,00 | 184,45 | 184,47 | 184,47 | 130.355 |
04 gen 2024 | 186,73 | 188,15 | 186,10 | 187,65 | 187,65 | 105.625 |
03 gen 2024 | 189,57 | 189,00 | 185,15 | 185,97 | 185,97 | 76.345 |
02 gen 2024 | 189,20 | 192,00 | 188,20 | 189,49 | 189,49 | 63.265 |
29 dic 2023 | 189,77 | 190,60 | 188,75 | 190,32 | 190,32 | 46.129 |
28 dic 2023 | 191,38 | 191,80 | 189,30 | 189,78 | 189,78 | 52.450 |
27 dic 2023 | 188,45 | 191,10 | 188,45 | 190,87 | 190,87 | 106.801 |
22 dic 2023 | 188,00 | 189,40 | 187,75 | 188,56 | 188,56 | 100.695 |
21 dic 2023 | 188,88 | 190,05 | 188,10 | 189,12 | 189,12 | 225.133 |
20 dic 2023 | 190,77 | 191,60 | 189,55 | 190,05 | 190,05 | 229.749 |
19 dic 2023 | 192,32 | 193,40 | 189,30 | 189,57 | 189,57 | 360.876 |
18 dic 2023 | 192,77 | 195,90 | 191,45 | 192,67 | 192,67 | 164.320 |
15 dic 2023 | 194,00 | 195,94 | 192,95 | 195,23 | 195,23 | 233.119 |
14 dic 2023 | 192,50 | 196,70 | 191,90 | 193,70 | 193,70 | 242.894 |
13 dic 2023 | 192,98 | 194,20 | 191,90 | 191,91 | 191,91 | 244.530 |
12 dic 2023 | 192,98 | 195,05 | 192,65 | 193,05 | 193,05 | 151.227 |
11 dic 2023 | 192,98 | 194,10 | 192,60 | 192,85 | 192,85 | 366.047 |
08 dic 2023 | 190,10 | 192,95 | 190,20 | 191,44 | 191,44 | 47.591 |
07 dic 2023 | 189,77 | 191,35 | 189,50 | 189,50 | 189,50 | 52.295 |
06 dic 2023 | 188,93 | 191,45 | 189,20 | 190,32 | 190,32 | 77.138 |
05 dic 2023 | 186,20 | 190,25 | 186,85 | 189,05 | 189,05 | 132.413 |
04 dic 2023 | 187,00 | 189,20 | 186,70 | 187,21 | 187,21 | 312.532 |
01 dic 2023 | 188,68 | 188,70 | 186,25 | 187,47 | 187,47 | 236.308 |
30 nov 2023 | 188,52 | 190,10 | 187,15 | 188,00 | 188,00 | 553.472 |
29 nov 2023 | 182,30 | 188,56 | 182,65 | 188,03 | 188,03 | 268.177 |
28 nov 2023 | 180,77 | 182,80 | 181,20 | 182,30 | 182,30 | 86.278 |
27 nov 2023 | 180,52 | 182,75 | 180,85 | 181,55 | 181,55 | 149.747 |
24 nov 2023 | 182,00 | 182,90 | 181,70 | 182,27 | 182,27 | 84.881 |
23 nov 2023 | 182,10 | 184,35 | 181,35 | 182,37 | 182,37 | 28.419 |
22 nov 2023 | 177,20 | 183,35 | 177,20 | 182,55 | 182,55 | 201.610 |
21 nov 2023 | 178,68 | 179,75 | 177,70 | 178,39 | 178,39 | 165.516 |
20 nov 2023 | 178,20 | 179,45 | 177,75 | 179,18 | 179,18 | 115.466 |
17 nov 2023 | 177,10 | 179,45 | 177,00 | 177,86 | 177,86 | 149.872 |
16 nov 2023 | 174,52 | 179,10 | 174,35 | 177,71 | 177,71 | 139.382 |
15 nov 2023 | 173,20 | 176,70 | 172,36 | 174,82 | 174,82 | 156.376 |
14 nov 2023 | 171,30 | 173,55 | 171,40 | 173,07 | 173,07 | 302.737 |
13 nov 2023 | 170,00 | 173,25 | 171,60 | 172,48 | 172,48 | 163.409 |
10 nov 2023 | 172,77 | 173,25 | 170,00 | 171,64 | 171,64 | 130.553 |
09 nov 2023 | 171,00 | 174,05 | 170,65 | 173,14 | 173,14 | 139.529 |
08 nov 2023 | 171,30 | 171,61 | 168,80 | 169,41 | 169,41 | 146.163 |
07 nov 2023 | 165,40 | 174,50 | 163,35 | 172,21 | 172,21 | 404.667 |
06 nov 2023 | 173,30 | 174,05 | 168,05 | 168,99 | 168,99 | 231.256 |
*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...