Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 220,99 | 221,65 | 220,00 | 221,28 | 221,28 | 127 |
02 mag 2024 | 218,84 | 220,05 | 217,96 | 219,03 | 219,03 | 418 |
01 mag 2024 | 218,66 | 218,66 | 218,66 | 218,66 | 218,66 | 600 |
30 apr 2024 | 218,23 | 218,23 | 218,23 | 218,23 | 218,23 | 2 |
29 apr 2024 | 219,03 | 222,58 | 219,03 | 219,08 | 219,08 | 316 |
26 apr 2024 | 218,22 | 219,79 | 217,73 | 218,28 | 218,28 | 888 |
25 apr 2024 | 207,40 | 216,14 | 207,40 | 215,99 | 215,99 | 584 |
24 apr 2024 | 219,46 | 220,00 | 213,21 | 215,91 | 215,91 | 82 |
23 apr 2024 | 210,86 | 211,85 | 210,56 | 210,56 | 210,56 | 780 |
22 apr 2024 | 213,00 | 213,00 | 211,52 | 212,37 | 212,37 | 49 |
19 apr 2024 | 208,09 | 211,47 | 208,09 | 211,04 | 211,04 | 132 |
18 apr 2024 | 208,73 | 210,81 | 208,65 | 210,20 | 210,20 | 293 |
17 apr 2024 | 212,85 | 213,38 | 210,63 | 210,63 | 210,63 | 607 |
16 apr 2024 | 210,23 | 211,00 | 209,73 | 210,76 | 210,76 | 209 |
15 apr 2024 | 214,54 | 214,69 | 213,17 | 213,17 | 213,17 | 517 |
12 apr 2024 | 212,75 | 213,63 | 211,96 | 211,96 | 211,96 | 932 |
11 apr 2024 | 215,10 | 215,11 | 214,66 | 215,11 | 215,11 | 49 |
10 apr 2024 | 216,36 | 217,69 | 216,19 | 216,73 | 216,73 | 492 |
09 apr 2024 | 219,89 | 219,89 | 217,92 | 218,37 | 218,37 | 421 |
08 apr 2024 | 218,62 | 219,27 | 217,52 | 219,10 | 219,10 | 106 |
05 apr 2024 | 211,35 | 218,34 | 211,35 | 218,34 | 218,34 | 261 |
04 apr 2024 | 223,51 | 223,51 | 221,34 | 221,97 | 221,97 | 295 |
03 apr 2024 | 220,59 | 220,80 | 220,52 | 220,74 | 220,74 | 42 |
02 apr 2024 | 222,56 | 222,56 | 220,00 | 220,00 | 220,00 | 353 |
28 mar 2024 | 224,55 | 225,00 | 223,73 | 223,78 | 223,78 | 101 |
27 mar 2024 | 220,06 | 222,86 | 220,06 | 222,71 | 222,71 | 197 |
26 mar 2024 | 218,04 | 222,45 | 218,04 | 220,38 | 220,38 | 124 |
25 mar 2024 | 217,49 | 217,49 | 215,88 | 217,29 | 217,29 | 287 |
22 mar 2024 | 219,04 | 219,97 | 216,26 | 216,26 | 216,26 | 151 |
21 mar 2024 | 217,10 | 219,33 | 217,05 | 219,06 | 219,06 | 412 |
20 mar 2024 | 215,62 | 216,39 | 213,53 | 215,91 | 215,91 | 810 |
19 mar 2024 | 214,89 | 215,60 | 214,52 | 215,53 | 215,53 | 707 |
18 mar 2024 | 215,89 | 217,47 | 215,31 | 215,69 | 215,69 | 424 |
15 mar 2024 | 214,16 | 217,40 | 214,16 | 216,62 | 216,62 | 1.145 |
14 mar 2024 | 214,26 | 215,47 | 213,05 | 214,30 | 214,30 | 575 |
13 mar 2024 | 218,05 | 218,05 | 215,39 | 215,39 | 215,39 | 9 |
12 mar 2024 | 216,04 | 216,04 | 216,04 | 216,04 | 216,04 | 29 |
11 mar 2024 | 215,30 | 216,53 | 212,10 | 213,81 | 213,81 | 255 |
08 mar 2024 | 217,34 | 217,34 | 216,75 | 216,79 | 216,79 | 309 |
07 mar 2024 | 215,72 | 216,65 | 215,56 | 216,28 | 216,28 | 237 |
06 mar 2024 | 215,91 | 215,92 | 214,84 | 215,18 | 215,18 | 336 |
05 mar 2024 | 214,46 | 215,09 | 214,46 | 215,09 | 215,09 | 1 |
05 mar 2024 | 0.81 Dividendo |
04 mar 2024 | 216,77 | 219,09 | 216,77 | 218,62 | 217,81 | 158 |
01 mar 2024 | 216,81 | 217,80 | 214,98 | 216,82 | 216,02 | 1.211 |
29 feb 2024 | 214,66 | 215,59 | 214,66 | 215,59 | 214,79 | 473 |
28 feb 2024 | 212,43 | 214,36 | 212,43 | 214,36 | 213,57 | 11 |
27 feb 2024 | 214,85 | 215,57 | 213,68 | 213,68 | 212,89 | 643 |
26 feb 2024 | 213,52 | 214,80 | 213,52 | 213,93 | 213,13 | 181 |
23 feb 2024 | 216,82 | 216,82 | 214,27 | 214,98 | 214,18 | 312 |
22 feb 2024 | 211,42 | 212,33 | 211,28 | 211,87 | 211,08 | 178 |
21 feb 2024 | 210,05 | 210,41 | 209,85 | 209,85 | 209,07 | 160 |
20 feb 2024 | 208,54 | 209,78 | 208,41 | 209,78 | 209,00 | 323 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 208,67 | 211,31 | 207,57 | 211,20 | 210,42 | 13 |
15 feb 2024 | 207,39 | 208,74 | 207,39 | 207,62 | 206,85 | 100 |
14 feb 2024 | 204,43 | 205,28 | 204,07 | 205,28 | 204,52 | 101 |
13 feb 2024 | 203,49 | 204,93 | 202,13 | 203,46 | 202,71 | 4 |
12 feb 2024 | 205,42 | 208,35 | 204,80 | 207,55 | 206,79 | 176 |
09 feb 2024 | 202,69 | 203,41 | 202,36 | 203,41 | 202,66 | 302 |
08 feb 2024 | 202,50 | 204,48 | 200,76 | 200,76 | 200,02 | 255 |
07 feb 2024 | 200,25 | 202,41 | 199,50 | 201,79 | 201,04 | 82 |
06 feb 2024 | 195,71 | 196,63 | 195,20 | 195,24 | 194,52 | 589 |
05 feb 2024 | 196,76 | 197,72 | 195,85 | 197,02 | 196,29 | 587 |
02 feb 2024 | 197,57 | 198,27 | 195,04 | 198,27 | 197,53 | 266 |
01 feb 2024 | 200,72 | 201,07 | 195,50 | 195,50 | 194,78 | 631 |
31 gen 2024 | 192,00 | 205,75 | 192,00 | 197,58 | 196,85 | 165 |
30 gen 2024 | 199,80 | 201,82 | 198,79 | 201,82 | 201,07 | 356 |
29 gen 2024 | 201,31 | 201,31 | 198,36 | 198,36 | 197,63 | 78 |
26 gen 2024 | 200,76 | 201,46 | 200,55 | 201,10 | 200,35 | 136 |
25 gen 2024 | 203,00 | 203,00 | 199,39 | 199,42 | 198,68 | 1.061 |
24 gen 2024 | 199,76 | 200,17 | 198,80 | 199,26 | 198,52 | 34 |
23 gen 2024 | 204,01 | 204,01 | 200,64 | 201,83 | 201,08 | 19 |
22 gen 2024 | 202,07 | 202,50 | 201,34 | 201,66 | 200,91 | 52 |
19 gen 2024 | 197,91 | 199,73 | 197,38 | 199,73 | 198,99 | 90 |
18 gen 2024 | 196,56 | 196,57 | 196,00 | 196,00 | 195,27 | 163 |
17 gen 2024 | 195,39 | 196,45 | 195,29 | 196,32 | 195,59 | 71 |
16 gen 2024 | 195,56 | 198,00 | 193,92 | 195,53 | 194,81 | 420 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 198,17 | 198,17 | 195,78 | 196,30 | 195,57 | 36 |
11 gen 2024 | 194,52 | 194,53 | 194,52 | 194,53 | 193,81 | 36 |
10 gen 2024 | 195,98 | 195,98 | 194,78 | 195,28 | 194,56 | 95 |
09 gen 2024 | 193,60 | 194,15 | 193,60 | 194,15 | 193,44 | 75 |
08 gen 2024 | 195,03 | 195,55 | 195,03 | 195,55 | 194,83 | 30 |
05 gen 2024 | 194,74 | 196,21 | 194,74 | 196,21 | 195,48 | 537 |
04 gen 2024 | 196,73 | 197,19 | 195,99 | 197,19 | 196,46 | 7.014 |
03 gen 2024 | 196,55 | 199,05 | 193,57 | 197,40 | 196,67 | 98 |
02 gen 2024 | 198,95 | 200,20 | 197,64 | 199,78 | 199,04 | 5 |
29 dic 2023 | 202,79 | 202,79 | 201,97 | 201,97 | 201,22 | 1 |
28 dic 2023 | 202,61 | 203,05 | 201,92 | 201,92 | 201,17 | 515 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 201,40 | 201,68 | 201,40 | 201,41 | 200,66 | 427 |
21 dic 2023 | 202,48 | 203,82 | 202,00 | 202,09 | 201,34 | 218 |
20 dic 2023 | 199,78 | 202,43 | 199,56 | 202,21 | 201,46 | 141 |
19 dic 2023 | 201,48 | 201,48 | 200,39 | 200,39 | 199,65 | 101 |
18 dic 2023 | 199,65 | 199,65 | 197,70 | 197,70 | 196,97 | - |
15 dic 2023 | 198,98 | 199,31 | 197,82 | 197,82 | 197,09 | 26 |
14 dic 2023 | 199,00 | 201,60 | 197,88 | 199,32 | 198,58 | 510 |
13 dic 2023 | 190,27 | 191,43 | 190,27 | 191,43 | 190,72 | 576 |
12 dic 2023 | 191,11 | 191,11 | 190,00 | 191,11 | 190,40 | 2 |
*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...