Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 231,65 | 232,00 | 227,10 | 228,40 | 228,40 | 310.031 |
23 apr 2024 | 229,10 | 230,00 | 226,30 | 227,18 | 227,18 | 470.084 |
22 apr 2024 | 238,20 | 239,40 | 226,10 | 228,00 | 228,00 | 24.192.870 |
19 apr 2024 | 236,45 | 237,70 | 234,50 | 235,96 | 235,96 | 6.321.132 |
18 apr 2024 | 240,55 | 241,50 | 237,80 | 238,83 | 238,83 | 288.406 |
17 apr 2024 | 237,05 | 241,80 | 236,00 | 239,51 | 239,51 | 10.216.720 |
16 apr 2024 | 238,90 | 238,90 | 235,50 | 237,28 | 237,28 | 14.646.910 |
15 apr 2024 | 240,10 | 244,62 | 240,10 | 242,57 | 242,57 | 117.840 |
12 apr 2024 | 241,00 | 243,90 | 238,95 | 238,98 | 238,98 | 219.084 |
11 apr 2024 | 243,15 | 244,50 | 235,80 | 243,40 | 243,40 | 325.670 |
10 apr 2024 | 243,40 | 245,60 | 240,90 | 241,78 | 241,78 | 1.498.117 |
09 apr 2024 | 243,90 | 246,20 | 241,70 | 242,58 | 242,58 | 230.805 |
08 apr 2024 | 242,85 | 244,80 | 241,30 | 242,30 | 242,30 | 224.722 |
05 apr 2024 | 238,85 | 243,10 | 237,90 | 239,18 | 239,18 | 387.248 |
04 apr 2024 | 238,50 | 241,70 | 237,20 | 239,60 | 239,60 | 887.759 |
03 apr 2024 | 237,85 | 238,00 | 235,30 | 237,34 | 237,34 | 1.274.877 |
02 apr 2024 | 237,65 | 242,00 | 237,60 | 241,73 | 241,73 | 1.577.879 |
28 mar 2024 | 241,45 | 242,10 | 237,70 | 241,46 | 241,46 | 292.005 |
27 mar 2024 | 240,75 | 243,40 | 240,10 | 240,78 | 240,78 | 144.075 |
26 mar 2024 | 240,45 | 242,50 | 239,30 | 241,85 | 241,85 | 1.566.965 |
25 mar 2024 | 246,05 | 247,70 | 240,85 | 242,74 | 242,74 | 1.073.242 |
22 mar 2024 | 244,90 | 246,80 | 243,80 | 243,97 | 243,97 | 369.314 |
21 mar 2024 | 244,45 | 246,30 | 242,50 | 244,48 | 244,48 | 363.201 |
20 mar 2024 | 240,80 | 242,20 | 240,20 | 240,91 | 240,91 | 174.613 |
19 mar 2024 | 239,55 | 241,11 | 238,10 | 239,61 | 239,61 | 617.844 |
18 mar 2024 | 242,65 | 244,40 | 239,90 | 241,31 | 241,31 | 822.224 |
15 mar 2024 | 238,45 | 243,90 | 238,70 | 242,97 | 242,97 | 675.066 |
14 mar 2024 | 238,30 | 240,50 | 238,10 | 239,22 | 239,22 | 722.611 |
13 mar 2024 | 238,60 | 239,00 | 235,50 | 237,27 | 237,27 | 803.841 |
12 mar 2024 | 236,20 | 238,40 | 233,00 | 236,80 | 236,80 | 282.006 |
11 mar 2024 | 235,45 | 238,40 | 233,60 | 234,08 | 234,08 | 222.796 |
08 mar 2024 | 235,50 | 238,40 | 235,30 | 236,77 | 236,77 | 143.737 |
07 mar 2024 | 233,50 | 235,90 | 232,20 | 235,79 | 235,79 | 104.240 |
06 mar 2024 | 232,35 | 234,80 | 231,10 | 233,90 | 233,90 | 2.806.753 |
05 mar 2024 | 231,60 | 232,62 | 230,00 | 230,79 | 230,79 | 690.100 |
04 mar 2024 | 233,55 | 234,10 | 231,30 | 232,18 | 232,18 | 147.782 |
01 mar 2024 | 234,10 | 234,80 | 232,60 | 233,43 | 233,43 | 158.744 |
29 feb 2024 | 232,75 | 234,00 | 230,60 | 232,90 | 232,90 | 770.158 |
28 feb 2024 | 230,00 | 232,00 | 228,80 | 230,03 | 230,03 | 965.446 |
27 feb 2024 | 230,30 | 231,20 | 229,70 | 230,39 | 230,39 | 937.050 |
26 feb 2024 | 230,80 | 231,00 | 228,30 | 230,63 | 230,63 | 3.724.921 |
23 feb 2024 | 227,05 | 230,90 | 227,10 | 229,80 | 229,80 | 420.255 |
22 feb 2024 | 229,70 | 230,50 | 226,00 | 226,70 | 226,70 | 458.989 |
21 feb 2024 | 223,65 | 227,41 | 223,40 | 225,06 | 225,06 | 689.346 |
20 feb 2024 | 222,85 | 223,90 | 221,30 | 222,67 | 222,67 | 288.696 |
19 feb 2024 | 223,05 | 224,20 | 222,30 | 222,88 | 222,88 | 604.997 |
16 feb 2024 | 220,30 | 225,00 | 220,30 | 224,10 | 224,10 | 898.362 |
15 feb 2024 | 218,75 | 221,90 | 218,80 | 220,79 | 220,79 | 293.341 |
14 feb 2024 | 214,30 | 217,70 | 213,00 | 216,39 | 216,39 | 875.345 |
13 feb 2024 | 215,10 | 216,70 | 214,20 | 216,18 | 216,18 | 198.598 |
12 feb 2024 | 213,60 | 215,31 | 213,60 | 214,75 | 214,75 | 354.585 |
09 feb 2024 | 216,45 | 217,30 | 213,30 | 213,38 | 213,38 | 1.128.822 |
08 feb 2024 | 216,90 | 217,60 | 216,00 | 216,80 | 216,80 | 163.696 |
07 feb 2024 | 217,70 | 220,20 | 215,60 | 218,29 | 218,29 | 396.297 |
06 feb 2024 | 216,95 | 218,60 | 215,40 | 217,95 | 217,95 | 336.896 |
05 feb 2024 | 220,40 | 220,90 | 214,86 | 215,03 | 215,03 | 726.778 |
02 feb 2024 | 220,45 | 221,90 | 219,20 | 220,20 | 220,20 | 482.360 |
01 feb 2024 | 218,30 | 220,40 | 217,50 | 218,00 | 218,00 | 189.057 |
31 gen 2024 | 218,40 | 222,60 | 218,72 | 221,18 | 221,18 | 479.825 |
30 gen 2024 | 218,20 | 219,10 | 216,20 | 218,17 | 218,17 | 2.182.579 |
29 gen 2024 | 217,10 | 218,20 | 214,90 | 217,22 | 217,22 | 145.406 |
26 gen 2024 | 220,25 | 220,20 | 217,20 | 217,65 | 217,65 | 1.063.523 |
25 gen 2024 | 207,20 | 220,20 | 206,90 | 220,00 | 220,00 | 932.325 |
24 gen 2024 | 215,70 | 216,20 | 210,90 | 214,19 | 214,19 | 739.729 |
23 gen 2024 | 211,05 | 214,10 | 209,30 | 213,00 | 213,00 | 984.965 |
22 gen 2024 | 208,35 | 209,90 | 207,30 | 209,34 | 209,34 | 427.953 |
19 gen 2024 | 209,15 | 209,60 | 205,80 | 206,92 | 206,92 | 739.481 |
18 gen 2024 | 206,70 | 208,30 | 205,60 | 207,50 | 207,50 | 635.394 |
17 gen 2024 | 207,40 | 208,00 | 205,10 | 205,48 | 205,48 | 802.015 |
16 gen 2024 | 211,40 | 211,80 | 209,90 | 211,10 | 211,10 | 466.110 |
15 gen 2024 | 215,20 | 215,60 | 211,50 | 211,76 | 211,76 | 296.471 |
12 gen 2024 | 212,75 | 215,80 | 212,20 | 215,40 | 215,40 | 355.782 |
11 gen 2024 | 212,20 | 213,90 | 211,57 | 212,45 | 212,45 | 625.845 |
10 gen 2024 | 210,50 | 210,50 | 208,00 | 209,00 | 209,00 | 330.998 |
09 gen 2024 | 213,95 | 213,90 | 209,70 | 211,37 | 211,37 | 336.932 |
08 gen 2024 | 213,20 | 214,00 | 211,20 | 213,76 | 213,76 | 1.187.201 |
05 gen 2024 | 213,25 | 214,60 | 211,80 | 212,06 | 212,06 | 145.408 |
04 gen 2024 | 213,25 | 214,00 | 211,30 | 213,18 | 213,18 | 138.170 |
03 gen 2024 | 218,00 | 218,40 | 212,00 | 213,04 | 213,04 | 154.210 |
02 gen 2024 | 219,15 | 220,10 | 216,20 | 217,88 | 217,88 | 579.599 |
29 dic 2023 | 217,70 | 218,80 | 215,00 | 218,09 | 218,09 | 107.465 |
28 dic 2023 | 218,45 | 219,00 | 216,20 | 217,66 | 217,66 | 367.094 |
27 dic 2023 | 218,20 | 220,40 | 209,50 | 219,88 | 219,88 | 317.666 |
22 dic 2023 | 217,50 | 219,00 | 217,30 | 218,02 | 218,02 | 850.855 |
21 dic 2023 | 217,85 | 218,20 | 217,10 | 217,62 | 217,62 | 332.496 |
20 dic 2023 | 218,80 | 219,49 | 216,80 | 219,04 | 219,04 | 311.148 |
19 dic 2023 | 219,15 | 220,80 | 218,90 | 220,22 | 220,22 | 268.484 |
18 dic 2023 | 219,90 | 220,50 | 219,05 | 219,71 | 219,71 | 767.917 |
15 dic 2023 | 219,95 | 221,60 | 219,50 | 220,13 | 220,13 | 498.849 |
14 dic 2023 | 214,70 | 219,40 | 215,00 | 218,90 | 218,90 | 169.475 |
13 dic 2023 | 213,75 | 214,10 | 211,80 | 212,71 | 212,71 | 132.127 |
12 dic 2023 | 213,40 | 215,50 | 212,70 | 214,00 | 214,00 | 192.868 |
11 dic 2023 | 210,45 | 215,10 | 210,40 | 214,76 | 214,76 | 258.928 |
08 dic 2023 | 211,15 | 213,83 | 209,50 | 209,57 | 209,57 | 335.633 |
07 dic 2023 | 212,85 | 214,70 | 213,00 | 213,00 | 213,00 | 587.731 |
06 dic 2023 | 210,10 | 214,40 | 209,90 | 213,36 | 213,36 | 328.870 |
05 dic 2023 | 209,00 | 210,60 | 207,70 | 209,20 | 209,20 | 1.972.566 |
04 dic 2023 | 209,25 | 210,80 | 208,50 | 209,02 | 209,02 | 1.225.908 |
01 dic 2023 | 208,20 | 210,90 | 205,70 | 210,21 | 210,21 | 344.928 |
30 nov 2023 | 205,15 | 207,90 | 204,50 | 207,25 | 207,25 | 2.433.560 |
*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...