Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 mar 2024 | 242,65 | 244,40 | 239,90 | 240,47 | 240,47 | 553.767 |
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 |
29 nov 2023 | 203,68 | 206,60 | 203,70 | 204,97 | 204,97 | 209.017 |
28 nov 2023 | 204,65 | 205,90 | 202,70 | 203,77 | 203,77 | 747.352 |
27 nov 2023 | 200,70 | 206,20 | 200,30 | 205,85 | 205,85 | 622.642 |
24 nov 2023 | 204,85 | 205,00 | 203,20 | 203,97 | 203,97 | 234.915 |
23 nov 2023 | 205,35 | 206,00 | 204,20 | 205,19 | 205,19 | 229.623 |
22 nov 2023 | 203,68 | 206,70 | 204,10 | 204,70 | 204,70 | 152.396 |
21 nov 2023 | 203,32 | 204,00 | 203,00 | 203,20 | 203,20 | 171.356 |
20 nov 2023 | 203,02 | 204,10 | 202,20 | 202,40 | 202,40 | 142.984 |
17 nov 2023 | 201,68 | 203,60 | 201,40 | 202,12 | 202,12 | 527.745 |
16 nov 2023 | 204,90 | 205,70 | 200,40 | 202,14 | 202,14 | 1.718.685 |
15 nov 2023 | 201,15 | 206,30 | 200,70 | 205,59 | 205,59 | 1.238.909 |
14 nov 2023 | 195,73 | 201,00 | 195,05 | 196,51 | 196,51 | 167.188 |
13 nov 2023 | 195,40 | 196,35 | 193,90 | 194,45 | 194,45 | 1.327.089 |
10 nov 2023 | 195,55 | 196,00 | 193,75 | 195,50 | 195,50 | 498.282 |
09 nov 2023 | 193,45 | 198,05 | 193,15 | 197,50 | 197,50 | 498.508 |
08 nov 2023 | 192,52 | 194,35 | 192,40 | 193,44 | 193,44 | 196.519 |
07 nov 2023 | 193,75 | 194,60 | 191,80 | 192,38 | 192,38 | 342.102 |
06 nov 2023 | 196,93 | 197,55 | 194,45 | 195,09 | 195,09 | 3.173.353 |
03 nov 2023 | 195,18 | 196,30 | 194,74 | 194,75 | 194,75 | 1.027.295 |
02 nov 2023 | 189,82 | 195,75 | 189,85 | 194,06 | 194,06 | 1.541.861 |
01 nov 2023 | 190,90 | 191,65 | 186,60 | 187,69 | 187,69 | 1.996.676 |
31 ott 2023 | 188,65 | 192,40 | 188,20 | 189,63 | 189,63 | 801.236 |
30 ott 2023 | 187,57 | 189,30 | 187,80 | 188,37 | 188,37 | 384.692 |
27 ott 2023 | 188,15 | 191,10 | 185,80 | 188,32 | 188,32 | 508.023 |
26 ott 2023 | 185,10 | 189,85 | 184,50 | 185,43 | 185,43 | 979.810 |
*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...