Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 208,80 | 209,40 | 203,20 | 204,40 | 204,40 | 6.210 |
20 mag 2024 | 204,60 | 209,20 | 204,60 | 206,24 | 206,24 | 997 |
20 mag 2024 | 3.37 Dividendo |
17 mag 2024 | 210,20 | 210,40 | 205,80 | 208,52 | 205,15 | 2.517 |
16 mag 2024 | 207,20 | 212,20 | 207,20 | 210,90 | 207,49 | 54.018 |
15 mag 2024 | 210,80 | 211,00 | 205,80 | 208,78 | 205,41 | 30.372 |
14 mag 2024 | 206,60 | 209,20 | 204,80 | 208,11 | 204,74 | 17.303 |
13 mag 2024 | 208,40 | 208,40 | 205,00 | 206,27 | 202,94 | 80.427 |
10 mag 2024 | 207,80 | 209,20 | 205,80 | 208,09 | 204,73 | 854 |
09 mag 2024 | 202,20 | 208,80 | 200,60 | 207,40 | 204,05 | 1.077 |
08 mag 2024 | 204,80 | 206,40 | 202,63 | 202,63 | 199,35 | 9.023 |
07 mag 2024 | 203,40 | 206,80 | 203,40 | 203,58 | 200,29 | 2.414 |
03 mag 2024 | 201,60 | 203,00 | 200,20 | 202,00 | 198,74 | 2.405 |
02 mag 2024 | 200,80 | 199,30 | 199,30 | 199,30 | 196,08 | 2.789 |
01 mag 2024 | 202,13 | 202,13 | 202,13 | 202,13 | 198,86 | - |
30 apr 2024 | 204,00 | 205,20 | 201,00 | 202,13 | 198,86 | 6.154 |
29 apr 2024 | 203,80 | 204,20 | 201,80 | 203,60 | 200,31 | 27.149 |
26 apr 2024 | 200,40 | 205,40 | 196,10 | 203,20 | 199,92 | 16.653 |
25 apr 2024 | 205,60 | 207,00 | 199,60 | 201,76 | 198,50 | 19.411 |
24 apr 2024 | 206,20 | 207,60 | 205,40 | 206,00 | 202,67 | 26.975 |
23 apr 2024 | 200,60 | 205,80 | 200,60 | 204,73 | 201,42 | 17.747 |
22 apr 2024 | 198,40 | 204,40 | 197,40 | 202,17 | 198,91 | 53.782 |
19 apr 2024 | 205,00 | 206,80 | 202,80 | 205,00 | 201,69 | 33.854 |
18 apr 2024 | 205,40 | 210,00 | 202,40 | 209,00 | 205,62 | 204.717 |
17 apr 2024 | 207,40 | 211,40 | 205,60 | 209,82 | 206,43 | 25.635 |
16 apr 2024 | 206,40 | 209,20 | 203,80 | 206,57 | 203,23 | 32.555 |
15 apr 2024 | 208,00 | 211,40 | 203,40 | 208,40 | 205,03 | 155.477 |
12 apr 2024 | 203,80 | 206,40 | 199,50 | 204,76 | 201,45 | 21.993 |
11 apr 2024 | 203,60 | 203,80 | 200,79 | 202,12 | 198,85 | 28.151 |
10 apr 2024 | 205,00 | 205,00 | 197,10 | 199,50 | 196,28 | 26.345 |
09 apr 2024 | 208,60 | 211,40 | 198,50 | 207,51 | 204,16 | 50.452 |
08 apr 2024 | 205,60 | 210,02 | 203,80 | 209,20 | 205,82 | 32.836 |
05 apr 2024 | 204,40 | 207,20 | 201,80 | 202,95 | 199,67 | 24.519 |
04 apr 2024 | 205,20 | 207,20 | 203,80 | 205,40 | 202,08 | 30.248 |
03 apr 2024 | 207,60 | 207,80 | 203,40 | 205,36 | 202,04 | 41.393 |
02 apr 2024 | 204,60 | 209,20 | 203,80 | 207,92 | 204,56 | 31.110 |
28 mar 2024 | 206,00 | 207,40 | 202,40 | 204,03 | 200,73 | 28.738 |
27 mar 2024 | 205,60 | 208,20 | 201,80 | 205,38 | 202,06 | 18.423 |
26 mar 2024 | 207,60 | 208,40 | 202,20 | 204,32 | 201,02 | 54.600 |
25 mar 2024 | 197,70 | 208,20 | 191,70 | 204,57 | 201,27 | 82.084 |
22 mar 2024 | 187,70 | 193,49 | 186,50 | 190,99 | 187,90 | 45.774 |
21 mar 2024 | 187,80 | 188,30 | 185,50 | 187,50 | 184,47 | 64.977 |
20 mar 2024 | 183,70 | 189,00 | 183,00 | 187,24 | 184,21 | 77.246 |
19 mar 2024 | 179,80 | 183,70 | 178,90 | 182,90 | 179,94 | 63.358 |
18 mar 2024 | 178,70 | 183,20 | 177,20 | 180,32 | 177,40 | 16.425 |
15 mar 2024 | 179,00 | 180,60 | 177,50 | 178,32 | 175,44 | 44.536 |
14 mar 2024 | 176,90 | 181,40 | 175,20 | 180,60 | 177,68 | 41.513 |
13 mar 2024 | 176,70 | 179,20 | 175,20 | 177,12 | 174,25 | 52.691 |
12 mar 2024 | 175,10 | 178,20 | 174,40 | 176,17 | 173,32 | 40.021 |
11 mar 2024 | 183,10 | 183,10 | 177,10 | 181,79 | 178,85 | 17.921 |
08 mar 2024 | 185,10 | 185,10 | 179,00 | 180,75 | 177,82 | 111.094 |
07 mar 2024 | 184,00 | 186,30 | 180,10 | 183,11 | 180,16 | 41.681 |
06 mar 2024 | 197,00 | 197,40 | 178,50 | 184,77 | 181,79 | 63.530 |
05 mar 2024 | 188,20 | 194,80 | 186,20 | 193,48 | 190,35 | 49.343 |
04 mar 2024 | 182,80 | 187,40 | 182,20 | 186,60 | 183,58 | 10.269 |
01 mar 2024 | 183,70 | 184,80 | 181,70 | 183,61 | 180,64 | 46.952 |
29 feb 2024 | 182,80 | 185,40 | 182,70 | 182,90 | 179,94 | 25.752 |
28 feb 2024 | 184,10 | 184,30 | 181,60 | 183,82 | 180,85 | 9.683 |
27 feb 2024 | 183,50 | 187,60 | 182,70 | 182,97 | 180,01 | 11.060 |
26 feb 2024 | 180,90 | 184,80 | 180,90 | 184,15 | 181,17 | 8.850 |
23 feb 2024 | 182,70 | 183,10 | 181,40 | 182,27 | 179,33 | 6.498 |
22 feb 2024 | 182,00 | 183,00 | 178,30 | 182,67 | 179,72 | 24.662 |
21 feb 2024 | 182,20 | 183,90 | 178,80 | 181,31 | 178,38 | 39.896 |
20 feb 2024 | 179,50 | 183,40 | 179,50 | 182,80 | 179,85 | 12.067 |
19 feb 2024 | 185,50 | 185,50 | 179,40 | 181,31 | 178,38 | 7.853 |
16 feb 2024 | 181,60 | 185,10 | 181,60 | 184,29 | 181,31 | 13.270 |
15 feb 2024 | 175,90 | 184,30 | 175,90 | 183,31 | 180,35 | 48.849 |
14 feb 2024 | 173,30 | 177,01 | 170,70 | 174,54 | 171,72 | 10.055 |
13 feb 2024 | 172,00 | 172,50 | 170,60 | 171,79 | 169,01 | 10.178 |
12 feb 2024 | 173,90 | 174,10 | 171,10 | 172,68 | 169,89 | 45.056 |
09 feb 2024 | 173,90 | 174,80 | 171,00 | 172,32 | 169,54 | 18.169 |
08 feb 2024 | 174,10 | 176,40 | 173,10 | 174,97 | 172,14 | 38.909 |
07 feb 2024 | 177,00 | 177,00 | 174,10 | 175,49 | 172,65 | 49.887 |
06 feb 2024 | 171,60 | 176,10 | 171,60 | 174,39 | 171,57 | 7.403 |
05 feb 2024 | 176,80 | 177,20 | 172,69 | 174,19 | 171,37 | 10.180 |
02 feb 2024 | 175,90 | 178,40 | 174,60 | 176,82 | 173,96 | 60.385 |
01 feb 2024 | 175,60 | 177,60 | 175,60 | 176,50 | 173,65 | 81.645 |
31 gen 2024 | 173,50 | 176,80 | 173,50 | 175,67 | 172,83 | 46.898 |
30 gen 2024 | 176,50 | 177,40 | 174,10 | 176,24 | 173,39 | 90.964 |
29 gen 2024 | 173,90 | 175,90 | 171,40 | 175,17 | 172,34 | 15.146 |
26 gen 2024 | 171,00 | 174,80 | 171,00 | 172,50 | 169,71 | 125.929 |
25 gen 2024 | 172,30 | 175,00 | 172,09 | 172,70 | 169,91 | 75.161 |
24 gen 2024 | 172,80 | 173,41 | 170,10 | 173,28 | 170,48 | 12.462 |
23 gen 2024 | 171,90 | 174,10 | 168,20 | 171,05 | 168,29 | 13.346 |
22 gen 2024 | 169,90 | 173,10 | 169,90 | 172,05 | 169,27 | 42.748 |
19 gen 2024 | 173,50 | 175,70 | 170,97 | 172,04 | 169,26 | 11.279 |
18 gen 2024 | 175,40 | 178,50 | 172,60 | 174,79 | 171,96 | 13.077 |
17 gen 2024 | 177,30 | 178,50 | 174,90 | 177,43 | 174,56 | 102.499 |
16 gen 2024 | 178,60 | 178,90 | 175,50 | 176,94 | 174,08 | 13.789 |
15 gen 2024 | 179,50 | 182,80 | 171,10 | 178,82 | 175,93 | 41.777 |
12 gen 2024 | 183,30 | 189,80 | 183,30 | 188,73 | 185,68 | 11.019 |
11 gen 2024 | 186,90 | 187,60 | 183,80 | 184,93 | 181,94 | 5.851 |
10 gen 2024 | 182,90 | 187,70 | 182,90 | 186,04 | 183,04 | 56.272 |
09 gen 2024 | 184,10 | 188,10 | 181,90 | 187,50 | 184,47 | 65.637 |
08 gen 2024 | 184,60 | 185,10 | 182,80 | 183,16 | 180,20 | 19.887 |
05 gen 2024 | 185,00 | 185,90 | 184,70 | 184,78 | 181,80 | 12.222 |
04 gen 2024 | 181,70 | 186,00 | 181,10 | 185,34 | 182,34 | 10.902 |
03 gen 2024 | 178,20 | 181,10 | 178,20 | 180,02 | 177,11 | 15.498 |
02 gen 2024 | 178,10 | 180,80 | 178,10 | 180,60 | 177,68 | 9.736 |
29 dic 2023 | 177,80 | 180,30 | 177,80 | 179,27 | 176,37 | 7.581 |
*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...