Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 211,92 | 213,36 | 211,52 | 213,36 | 213,36 | 60 |
25 apr 2024 | 212,01 | 215,55 | 211,32 | 213,53 | 213,53 | 820 |
24 apr 2024 | 216,77 | 216,77 | 209,33 | 213,44 | 213,44 | 55.563 |
23 apr 2024 | 214,97 | 216,64 | 214,37 | 215,92 | 215,92 | 1.083 |
22 apr 2024 | 213,99 | 216,71 | 213,21 | 216,43 | 216,43 | 424 |
19 apr 2024 | 211,09 | 213,99 | 210,75 | 213,85 | 213,85 | 705 |
18 apr 2024 | 209,23 | 210,27 | 208,69 | 208,72 | 208,72 | 443 |
17 apr 2024 | 207,72 | 207,72 | 206,40 | 207,29 | 207,29 | 437 |
16 apr 2024 | 207,71 | 208,63 | 206,23 | 206,76 | 206,76 | 644 |
15 apr 2024 | 211,57 | 211,90 | 207,18 | 207,18 | 207,18 | 2.454 |
12 apr 2024 | 212,40 | 212,72 | 210,08 | 210,08 | 210,08 | 1.741 |
11 apr 2024 | 212,00 | 213,37 | 210,80 | 213,37 | 213,37 | 246 |
10 apr 2024 | 210,00 | 212,05 | 209,75 | 212,05 | 212,05 | 184 |
09 apr 2024 | 212,28 | 214,55 | 208,73 | 210,18 | 210,18 | 436 |
08 apr 2024 | 210,87 | 213,91 | 210,31 | 213,70 | 213,70 | 831 |
05 apr 2024 | 211,64 | 213,01 | 210,74 | 212,22 | 212,22 | 2.149 |
04 apr 2024 | 213,21 | 214,16 | 212,77 | 213,02 | 213,02 | 1.204 |
03 apr 2024 | 215,05 | 215,05 | 212,65 | 212,65 | 212,65 | 275 |
02 apr 2024 | 212,46 | 213,39 | 212,27 | 212,27 | 212,27 | 611 |
28 mar 2024 | 216,47 | 216,47 | 213,88 | 215,04 | 215,04 | 1.439 |
27 mar 2024 | 213,67 | 214,68 | 212,64 | 214,00 | 214,00 | 338 |
26 mar 2024 | 215,04 | 215,52 | 212,57 | 212,90 | 212,90 | 631 |
25 mar 2024 | 215,41 | 216,42 | 214,70 | 214,70 | 214,70 | 802 |
22 mar 2024 | 215,57 | 216,49 | 214,58 | 215,40 | 215,40 | 544 |
21 mar 2024 | 213,89 | 215,71 | 213,40 | 215,43 | 215,43 | 1.120 |
20 mar 2024 | 214,79 | 216,29 | 213,88 | 214,09 | 214,09 | 1.390 |
19 mar 2024 | 218,40 | 219,59 | 216,72 | 216,72 | 216,72 | 579 |
18 mar 2024 | 218,11 | 219,63 | 217,35 | 218,70 | 218,70 | 1.562 |
15 mar 2024 | 219,05 | 219,87 | 217,96 | 218,59 | 218,59 | 1.363 |
14 mar 2024 | 219,45 | 219,55 | 217,68 | 218,52 | 218,52 | 46.766 |
13 mar 2024 | 218,60 | 219,18 | 217,50 | 218,61 | 218,61 | 721 |
12 mar 2024 | 217,40 | 217,98 | 216,59 | 217,72 | 217,72 | 668 |
11 mar 2024 | 213,00 | 216,73 | 213,00 | 216,73 | 216,73 | 1.068 |
08 mar 2024 | 214,11 | 214,92 | 213,39 | 213,72 | 213,72 | 317 |
07 mar 2024 | 220,29 | 220,79 | 214,47 | 215,63 | 215,63 | 1.189 |
07 mar 2024 | 1.15 Dividendo |
06 mar 2024 | 219,77 | 219,94 | 216,56 | 219,00 | 217,85 | 630 |
05 mar 2024 | 220,59 | 222,44 | 219,77 | 220,02 | 218,86 | 2.898 |
04 mar 2024 | 219,98 | 221,46 | 219,41 | 221,46 | 220,30 | 248 |
01 mar 2024 | 220,25 | 220,43 | 218,02 | 218,58 | 217,43 | 1.689 |
29 feb 2024 | 220,84 | 222,54 | 219,21 | 219,82 | 218,67 | 262.504 |
28 feb 2024 | 220,31 | 220,99 | 219,37 | 219,37 | 218,22 | 496 |
27 feb 2024 | 218,44 | 219,00 | 217,61 | 218,74 | 217,59 | 200 |
26 feb 2024 | 217,96 | 219,50 | 217,15 | 218,52 | 217,37 | 69.741 |
23 feb 2024 | 218,43 | 220,73 | 218,43 | 218,52 | 217,37 | 773 |
22 feb 2024 | 214,09 | 217,01 | 213,53 | 217,01 | 215,87 | 533 |
21 feb 2024 | 211,02 | 214,31 | 211,02 | 214,23 | 213,10 | 347 |
20 feb 2024 | 212,16 | 213,34 | 211,13 | 211,13 | 210,02 | 2.501 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 211,02 | 214,87 | 211,02 | 213,28 | 212,16 | 1.059 |
15 feb 2024 | 214,46 | 215,68 | 210,18 | 210,49 | 209,38 | 543 |
14 feb 2024 | 209,80 | 219,09 | 208,94 | 213,86 | 212,74 | 14.286 |
13 feb 2024 | 206,82 | 209,65 | 206,17 | 206,76 | 205,68 | 222.274 |
12 feb 2024 | 205,49 | 207,77 | 205,31 | 207,46 | 206,37 | 114 |
09 feb 2024 | 204,65 | 205,33 | 203,84 | 205,27 | 204,19 | 1.222 |
08 feb 2024 | 205,64 | 207,43 | 205,39 | 206,19 | 205,11 | 43.252 |
07 feb 2024 | 203,96 | 205,26 | 203,04 | 204,13 | 203,06 | 499 |
06 feb 2024 | 204,48 | 204,92 | 202,88 | 203,71 | 202,64 | 376 |
05 feb 2024 | 204,90 | 205,91 | 204,15 | 204,60 | 203,53 | 628 |
02 feb 2024 | 207,15 | 209,27 | 205,91 | 205,91 | 204,83 | 1.136 |
01 feb 2024 | 203,49 | 205,04 | 202,82 | 205,04 | 203,96 | 390 |
31 gen 2024 | 206,21 | 208,76 | 205,53 | 205,60 | 204,52 | 1.174 |
30 gen 2024 | 204,62 | 206,60 | 204,09 | 205,48 | 204,40 | 1.269 |
29 gen 2024 | 206,99 | 207,16 | 203,66 | 203,82 | 202,75 | 248 |
26 gen 2024 | 206,17 | 206,86 | 205,09 | 205,99 | 204,91 | 3.371 |
25 gen 2024 | 205,27 | 205,27 | 203,57 | 203,86 | 202,79 | 2.063 |
24 gen 2024 | 204,77 | 204,83 | 203,43 | 204,79 | 203,71 | 890 |
23 gen 2024 | 203,27 | 203,90 | 200,34 | 203,61 | 202,54 | 160.486 |
22 gen 2024 | 202,50 | 204,30 | 202,36 | 203,89 | 202,81 | 960 |
19 gen 2024 | 203,00 | 204,18 | 201,09 | 202,21 | 201,15 | 263.667 |
18 gen 2024 | 202,18 | 203,25 | 200,59 | 201,64 | 200,58 | 2.280 |
17 gen 2024 | 199,23 | 202,76 | 198,39 | 202,76 | 201,69 | 1.742 |
16 gen 2024 | 197,54 | 199,82 | 197,20 | 199,14 | 198,09 | 28.244 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 197,06 | 198,03 | 196,68 | 197,71 | 196,67 | 21.970 |
11 gen 2024 | 197,83 | 198,27 | 195,69 | 196,56 | 195,53 | 37.425 |
10 gen 2024 | 197,09 | 199,36 | 196,97 | 197,50 | 196,46 | 7.842 |
09 gen 2024 | 200,11 | 200,11 | 197,80 | 197,92 | 196,88 | 200.902 |
08 gen 2024 | 199,44 | 200,00 | 197,25 | 199,69 | 198,64 | 1.615 |
05 gen 2024 | 203,45 | 203,45 | 200,03 | 200,03 | 198,98 | 154 |
04 gen 2024 | 201,41 | 203,95 | 201,41 | 203,51 | 202,44 | 126.615 |
03 gen 2024 | 204,97 | 209,23 | 201,22 | 201,22 | 200,16 | 223.703 |
02 gen 2024 | 212,04 | 212,20 | 208,20 | 208,20 | 207,11 | 639 |
29 dic 2023 | 211,19 | 211,19 | 209,04 | 209,47 | 208,37 | 33 |
28 dic 2023 | 211,25 | 211,45 | 210,44 | 210,64 | 209,53 | 32 |
27 dic 2023 | 209,41 | 210,16 | 209,08 | 210,15 | 209,05 | 124 |
27 dic 2023 | 5.25 Dividendo |
22 dic 2023 | 213,93 | 214,77 | 212,89 | 214,04 | 207,69 | 42 |
21 dic 2023 | 210,71 | 213,74 | 210,53 | 212,55 | 206,25 | 13.610 |
20 dic 2023 | 213,08 | 213,43 | 210,71 | 211,92 | 205,63 | 1.590 |
19 dic 2023 | 211,41 | 213,07 | 210,66 | 213,05 | 206,73 | 687 |
18 dic 2023 | 206,73 | 210,90 | 206,73 | 210,28 | 204,05 | 172.853 |
15 dic 2023 | 207,83 | 208,55 | 206,06 | 206,69 | 200,56 | 607 |
14 dic 2023 | 213,16 | 213,16 | 205,57 | 210,34 | 204,10 | 199.926 |
13 dic 2023 | 214,60 | 215,34 | 214,08 | 214,43 | 208,07 | 53 |
12 dic 2023 | 215,25 | 216,48 | 214,35 | 214,35 | 207,99 | 189 |
11 dic 2023 | 212,01 | 216,57 | 212,01 | 216,20 | 209,79 | 2.331 |
08 dic 2023 | 210,73 | 212,09 | 210,62 | 211,00 | 204,74 | 103.853 |
07 dic 2023 | 210,66 | 212,28 | 209,73 | 210,99 | 204,73 | 391 |
06 dic 2023 | 218,30 | 218,67 | 212,37 | 213,90 | 207,56 | 21.283 |
*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...