Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 244,59 | 244,74 | 239,74 | 241,51 | 241,51 | 1.500 |
27 mar 2024 | 243,32 | 244,38 | 242,94 | 244,10 | 244,10 | 2.406 |
26 mar 2024 | 240,99 | 244,05 | 240,99 | 243,59 | 243,59 | 813 |
25 mar 2024 | 242,53 | 242,98 | 241,62 | 241,94 | 241,94 | 203 |
22 mar 2024 | 243,20 | 243,53 | 242,03 | 242,53 | 242,53 | 502 |
21 mar 2024 | 242,16 | 242,96 | 239,98 | 242,84 | 242,84 | 1.743 |
20 mar 2024 | 243,48 | 243,78 | 242,76 | 243,29 | 243,29 | 937 |
19 mar 2024 | 240,03 | 242,34 | 238,96 | 241,77 | 241,77 | 495 |
18 mar 2024 | 237,74 | 240,87 | 237,48 | 239,74 | 239,74 | 967 |
15 mar 2024 | 236,35 | 237,53 | 235,47 | 236,75 | 236,75 | 489 |
14 mar 2024 | 235,25 | 237,55 | 235,01 | 237,46 | 237,46 | 1.708 |
13 mar 2024 | 237,70 | 239,04 | 234,20 | 234,73 | 234,73 | 1.872 |
12 mar 2024 | 236,32 | 237,92 | 236,25 | 237,43 | 237,43 | 449 |
11 mar 2024 | 236,92 | 238,05 | 236,70 | 237,97 | 237,97 | 1.696 |
08 mar 2024 | 237,56 | 238,38 | 237,04 | 238,05 | 238,05 | 428 |
07 mar 2024 | 235,71 | 237,73 | 234,93 | 237,73 | 237,73 | 275 |
06 mar 2024 | 235,26 | 236,06 | 234,95 | 235,94 | 235,94 | 761 |
05 mar 2024 | 236,10 | 236,35 | 234,58 | 235,55 | 235,55 | 641 |
04 mar 2024 | 237,05 | 240,15 | 236,48 | 236,71 | 236,71 | 1.937 |
01 mar 2024 | 236,24 | 238,28 | 235,82 | 238,28 | 238,28 | 234 |
29 feb 2024 | 235,81 | 236,49 | 235,07 | 235,81 | 235,81 | 459 |
28 feb 2024 | 236,99 | 236,99 | 233,84 | 234,80 | 234,80 | 484 |
27 feb 2024 | 237,18 | 237,41 | 234,90 | 236,23 | 236,23 | 293 |
26 feb 2024 | 239,04 | 239,68 | 237,83 | 237,83 | 237,83 | 159 |
23 feb 2024 | 236,03 | 237,60 | 235,96 | 236,48 | 236,48 | 162 |
22 feb 2024 | 234,05 | 235,98 | 233,73 | 235,98 | 235,98 | 4.322 |
21 feb 2024 | 234,14 | 234,32 | 232,56 | 232,59 | 232,59 | 528 |
20 feb 2024 | 231,12 | 234,21 | 231,12 | 233,66 | 233,66 | 5.920 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 233,08 | 233,91 | 231,46 | 231,98 | 231,98 | 646 |
15 feb 2024 | 232,60 | 234,24 | 232,24 | 234,24 | 234,24 | 377 |
14 feb 2024 | 231,30 | 231,76 | 229,82 | 230,24 | 230,24 | 3.882 |
13 feb 2024 | 231,50 | 231,81 | 229,76 | 231,65 | 231,65 | 279 |
12 feb 2024 | 229,88 | 231,00 | 228,66 | 230,81 | 230,81 | 439 |
09 feb 2024 | 233,37 | 233,37 | 228,99 | 229,61 | 229,61 | 623 |
08 feb 2024 | 233,95 | 233,95 | 228,35 | 228,93 | 228,93 | 1.160 |
08 feb 2024 | 0.51 Dividendo |
07 feb 2024 | 233,26 | 238,80 | 233,26 | 238,10 | 237,59 | 586 |
06 feb 2024 | 236,20 | 236,97 | 233,26 | 234,01 | 233,51 | 385 |
05 feb 2024 | 237,33 | 237,33 | 233,60 | 234,97 | 234,47 | 536 |
02 feb 2024 | 237,21 | 237,74 | 234,46 | 234,66 | 234,16 | 687 |
01 feb 2024 | 230,00 | 236,86 | 228,51 | 234,82 | 234,32 | 2.622 |
31 gen 2024 | 229,00 | 234,72 | 228,12 | 230,13 | 229,64 | 2.233 |
30 gen 2024 | 219,99 | 220,42 | 218,17 | 220,29 | 219,82 | 92 |
29 gen 2024 | 216,99 | 218,15 | 216,99 | 217,84 | 217,37 | 385 |
26 gen 2024 | 219,18 | 220,02 | 217,68 | 217,68 | 217,21 | 481 |
25 gen 2024 | 218,40 | 218,47 | 213,84 | 217,03 | 216,57 | 1.210 |
24 gen 2024 | 217,92 | 219,02 | 217,42 | 218,08 | 217,61 | 349 |
23 gen 2024 | 216,95 | 217,66 | 216,54 | 217,28 | 216,81 | 751 |
22 gen 2024 | 218,24 | 219,76 | 218,22 | 218,71 | 218,24 | 943 |
19 gen 2024 | 220,40 | 221,33 | 219,94 | 220,13 | 219,66 | 768 |
18 gen 2024 | 217,65 | 220,59 | 216,55 | 220,59 | 220,12 | 831 |
17 gen 2024 | 220,39 | 220,48 | 218,49 | 220,19 | 219,72 | 805 |
16 gen 2024 | 220,27 | 220,27 | 218,17 | 218,17 | 217,70 | 113 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 219,43 | 220,10 | 218,60 | 219,41 | 218,94 | 282 |
11 gen 2024 | 217,00 | 218,59 | 216,46 | 218,59 | 218,12 | 198 |
10 gen 2024 | 214,23 | 215,37 | 213,13 | 215,37 | 214,91 | 160 |
09 gen 2024 | 210,57 | 211,40 | 209,54 | 210,97 | 210,52 | 388 |
08 gen 2024 | 212,25 | 212,25 | 210,40 | 210,40 | 209,95 | 39 |
05 gen 2024 | 210,77 | 211,20 | 210,77 | 211,05 | 210,60 | 95 |
04 gen 2024 | 207,84 | 211,04 | 207,84 | 210,45 | 209,99 | 342 |
03 gen 2024 | 211,55 | 212,86 | 209,82 | 210,41 | 209,96 | 749 |
02 gen 2024 | 208,08 | 208,46 | 204,96 | 208,46 | 208,01 | 273 |
29 dic 2023 | 204,26 | 204,84 | 203,46 | 203,94 | 203,50 | 14 |
28 dic 2023 | 205,05 | 205,42 | 204,25 | 204,25 | 203,81 | 41 |
27 dic 2023 | 203,73 | 203,76 | 203,73 | 203,76 | 203,33 | 12 |
22 dic 2023 | 202,08 | 203,66 | 202,08 | 203,66 | 203,22 | 2 |
21 dic 2023 | 200,90 | 202,60 | 199,98 | 201,58 | 201,15 | 167 |
20 dic 2023 | 201,88 | 202,80 | 200,27 | 201,17 | 200,74 | 173 |
19 dic 2023 | 200,65 | 201,87 | 199,79 | 201,36 | 200,93 | 442 |
18 dic 2023 | 203,10 | 203,10 | 199,66 | 199,66 | 199,23 | 54 |
15 dic 2023 | 200,54 | 200,54 | 197,05 | 197,83 | 197,41 | 1.240 |
14 dic 2023 | 199,20 | 200,08 | 196,27 | 198,94 | 198,51 | 864 |
13 dic 2023 | 203,38 | 205,55 | 203,38 | 204,65 | 204,21 | 8 |
12 dic 2023 | 202,74 | 204,75 | 201,58 | 204,51 | 204,07 | 178 |
11 dic 2023 | 203,30 | 203,30 | 201,34 | 202,55 | 202,12 | 47 |
08 dic 2023 | 200,58 | 201,08 | 199,79 | 199,79 | 199,36 | 111 |
07 dic 2023 | 200,70 | 201,37 | 199,56 | 201,03 | 200,60 | 170 |
06 dic 2023 | 203,11 | 203,77 | 198,73 | 200,24 | 199,81 | 233 |
05 dic 2023 | 202,63 | 203,94 | 202,63 | 203,24 | 202,80 | 113 |
04 dic 2023 | 204,61 | 204,89 | 202,71 | 202,71 | 202,28 | 842 |
01 dic 2023 | 204,87 | 205,17 | 203,55 | 203,82 | 203,38 | 81 |
30 nov 2023 | 198,61 | 201,66 | 198,61 | 201,31 | 200,88 | 238 |
29 nov 2023 | 200,32 | 201,12 | 199,65 | 199,75 | 199,32 | 443 |
28 nov 2023 | 202,66 | 203,17 | 201,43 | 201,43 | 201,00 | 403 |
27 nov 2023 | 203,16 | 203,33 | 200,87 | 200,88 | 200,45 | 92 |
24 nov 2023 | 199,85 | 201,38 | 199,85 | 201,38 | 200,95 | 91 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 199,80 | 200,36 | 198,33 | 199,03 | 198,60 | 682 |
21 nov 2023 | 199,19 | 199,44 | 197,73 | 199,44 | 199,01 | 2.013 |
20 nov 2023 | 194,94 | 195,63 | 194,27 | 195,44 | 195,02 | 69 |
17 nov 2023 | 196,91 | 197,37 | 195,17 | 195,17 | 194,75 | 150 |
16 nov 2023 | 195,29 | 196,99 | 194,89 | 196,10 | 195,68 | 222 |
15 nov 2023 | 194,37 | 194,42 | 191,43 | 193,28 | 192,87 | 105 |
14 nov 2023 | 197,56 | 199,00 | 194,71 | 194,83 | 194,41 | 301 |
13 nov 2023 | 197,67 | 199,09 | 196,83 | 199,07 | 198,64 | 415 |
10 nov 2023 | 195,66 | 198,26 | 195,62 | 197,99 | 197,57 | 169 |
10 nov 2023 | 0.51 Dividendo |
09 nov 2023 | 195,21 | 197,61 | 195,21 | 196,50 | 195,57 | 243 |
*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...