Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 162,67 | 165,69 | 162,43 | 163,34 | 163,34 | 452 |
01 mag 2024 | 162,15 | 164,18 | 161,51 | 164,18 | 164,18 | 15 |
30 apr 2024 | 161,73 | 163,17 | 160,76 | 163,17 | 163,17 | 347 |
29 apr 2024 | 162,62 | 162,62 | 161,51 | 161,80 | 161,80 | 18 |
26 apr 2024 | 162,84 | 163,21 | 160,80 | 161,00 | 161,00 | 40 |
25 apr 2024 | 164,92 | 164,92 | 163,58 | 164,09 | 164,09 | 265 |
24 apr 2024 | 165,75 | 166,50 | 163,03 | 163,03 | 163,03 | 1.509 |
23 apr 2024 | 167,40 | 168,33 | 167,17 | 168,01 | 168,01 | 546 |
22 apr 2024 | 169,04 | 169,04 | 166,58 | 168,51 | 168,51 | 7 |
19 apr 2024 | 164,53 | 169,43 | 164,53 | 168,12 | 168,12 | 232 |
18 apr 2024 | 168,59 | 169,42 | 165,34 | 165,50 | 165,50 | 209 |
17 apr 2024 | 162,54 | 172,20 | 162,54 | 166,62 | 166,62 | 3.326 |
16 apr 2024 | 187,00 | 187,00 | 183,52 | 183,52 | 183,52 | 26 |
15 apr 2024 | 185,53 | 187,15 | 185,27 | 185,68 | 185,68 | 4 |
12 apr 2024 | 186,71 | 187,74 | 184,24 | 184,24 | 184,24 | 289 |
11 apr 2024 | 188,03 | 189,85 | 188,03 | 189,85 | 189,85 | 45 |
10 apr 2024 | 191,04 | 191,98 | 188,56 | 188,63 | 188,63 | 458 |
09 apr 2024 | 194,46 | 195,37 | 193,01 | 194,39 | 194,39 | 83 |
08 apr 2024 | 196,54 | 197,53 | 194,94 | 197,53 | 197,53 | 2 |
05 apr 2024 | 193,06 | 196,48 | 193,06 | 196,09 | 196,09 | 201 |
04 apr 2024 | 198,19 | 199,04 | 196,78 | 198,85 | 198,85 | 843 |
03 apr 2024 | 196,90 | 197,57 | 196,90 | 197,50 | 197,50 | 12 |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 195,96 | 199,52 | 195,96 | 198,66 | 198,66 | 132 |
27 mar 2024 | 195,05 | 196,02 | 193,51 | 195,79 | 195,79 | 8 |
26 mar 2024 | 193,48 | 194,35 | 192,01 | 194,26 | 194,26 | 7 |
25 mar 2024 | 194,61 | 194,61 | 191,06 | 192,21 | 192,21 | 43 |
22 mar 2024 | 196,87 | 199,55 | 194,20 | 194,82 | 194,82 | 669 |
21 mar 2024 | 195,08 | 199,07 | 195,08 | 199,07 | 199,07 | 239 |
20 mar 2024 | 190,79 | 194,76 | 189,97 | 194,76 | 194,76 | 587 |
19 mar 2024 | 192,09 | 194,18 | 190,78 | 191,20 | 191,20 | 166 |
18 mar 2024 | 195,00 | 195,00 | 191,83 | 192,78 | 192,78 | 325 |
15 mar 2024 | 196,46 | 198,55 | 194,24 | 195,04 | 195,04 | 414 |
14 mar 2024 | 200,50 | 201,03 | 194,84 | 197,50 | 197,50 | 474 |
13 mar 2024 | 201,99 | 202,38 | 200,86 | 201,26 | 201,26 | 3 |
12 mar 2024 | 201,99 | 201,99 | 200,60 | 201,51 | 201,51 | 1 |
11 mar 2024 | 200,63 | 202,77 | 200,30 | 200,99 | 200,99 | 12 |
08 mar 2024 | 203,20 | 204,34 | 202,11 | 202,94 | 202,94 | 166 |
07 mar 2024 | 202,49 | 203,70 | 200,59 | 201,47 | 201,47 | 220 |
06 mar 2024 | 201,15 | 202,48 | 199,39 | 199,88 | 199,88 | 202 |
05 mar 2024 | 200,70 | 201,91 | 197,07 | 201,91 | 201,91 | 46 |
04 mar 2024 | 203,78 | 203,78 | 202,77 | 203,10 | 203,10 | 193 |
01 mar 2024 | 205,35 | 206,32 | 201,43 | 203,20 | 203,20 | 114 |
29 feb 2024 | 206,74 | 206,81 | 204,32 | 206,30 | 206,30 | 40.714 |
28 feb 2024 | 205,76 | 206,87 | 204,64 | 204,90 | 204,90 | 52 |
27 feb 2024 | 206,90 | 209,00 | 206,53 | 209,00 | 209,00 | 299 |
26 feb 2024 | 212,55 | 212,55 | 208,72 | 208,72 | 208,72 | 15 |
23 feb 2024 | 212,65 | 213,44 | 211,88 | 211,88 | 211,88 | 313 |
22 feb 2024 | 206,73 | 209,42 | 205,73 | 208,56 | 208,56 | 305 |
21 feb 2024 | 200,71 | 204,62 | 199,74 | 203,42 | 203,42 | 437 |
20 feb 2024 | 205,62 | 205,62 | 197,15 | 201,84 | 201,84 | 337 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 218,78 | 218,78 | 215,95 | 215,95 | 215,95 | 33 |
15 feb 2024 | 218,91 | 219,59 | 216,52 | 217,17 | 217,17 | 41 |
14 feb 2024 | 216,43 | 218,42 | 215,04 | 217,64 | 217,64 | 63 |
13 feb 2024 | 213,37 | 215,54 | 211,45 | 215,13 | 215,13 | 18 |
12 feb 2024 | 214,85 | 216,89 | 214,85 | 216,82 | 216,82 | 41 |
09 feb 2024 | 213,28 | 215,17 | 212,16 | 215,17 | 215,17 | 415 |
08 feb 2024 | 213,51 | 214,14 | 211,61 | 211,67 | 211,67 | 214 |
08 feb 2024 | 0.43 Dividendo |
07 feb 2024 | 212,44 | 213,94 | 211,33 | 213,85 | 213,42 | 90 |
06 feb 2024 | 207,42 | 212,20 | 206,25 | 211,83 | 211,40 | 228 |
05 feb 2024 | 207,02 | 208,51 | 205,74 | 207,58 | 207,16 | 2.386 |
02 feb 2024 | 200,05 | 206,41 | 200,05 | 206,41 | 206,00 | 286 |
01 feb 2024 | 200,99 | 202,06 | 197,67 | 198,05 | 197,65 | 166 |
31 gen 2024 | 206,49 | 206,49 | 202,75 | 204,18 | 203,77 | 127 |
30 gen 2024 | 205,19 | 207,11 | 202,39 | 206,64 | 206,22 | 818 |
29 gen 2024 | 206,00 | 206,00 | 204,39 | 204,45 | 204,04 | 3 |
26 gen 2024 | 206,85 | 207,33 | 204,67 | 205,83 | 205,42 | 677 |
25 gen 2024 | 206,77 | 206,77 | 204,68 | 204,68 | 204,27 | 29 |
24 gen 2024 | 206,42 | 207,36 | 204,83 | 205,60 | 205,19 | 7 |
23 gen 2024 | 207,61 | 207,95 | 198,72 | 205,35 | 204,94 | 899 |
22 gen 2024 | 201,99 | 206,84 | 201,43 | 206,01 | 205,60 | 122 |
19 gen 2024 | 203,74 | 204,10 | 196,28 | 199,54 | 199,14 | 480 |
18 gen 2024 | 191,74 | 196,38 | 191,74 | 195,85 | 195,46 | 289 |
17 gen 2024 | 189,56 | 192,02 | 189,52 | 190,86 | 190,48 | 2 |
16 gen 2024 | 190,45 | 192,00 | 189,05 | 190,66 | 190,28 | 4 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 190,83 | 193,00 | 190,38 | 191,73 | 191,34 | 18 |
11 gen 2024 | 189,74 | 192,59 | 189,29 | 190,77 | 190,39 | 89 |
10 gen 2024 | 190,20 | 192,24 | 190,06 | 190,06 | 189,68 | 54 |
09 gen 2024 | 191,60 | 192,25 | 191,00 | 191,13 | 190,75 | 40 |
08 gen 2024 | 190,66 | 190,66 | 190,66 | 190,66 | 190,28 | 10 |
05 gen 2024 | 189,55 | 189,55 | 189,55 | 189,55 | 189,17 | 35 |
04 gen 2024 | 191,95 | 191,95 | 189,94 | 189,94 | 189,55 | 3.759 |
03 gen 2024 | 194,82 | 194,82 | 190,86 | 192,60 | 192,21 | 56 |
02 gen 2024 | 199,00 | 200,41 | 194,86 | 194,86 | 194,47 | 63 |
29 dic 2023 | 202,99 | 202,99 | 199,55 | 199,98 | 199,58 | 1 |
28 dic 2023 | 203,09 | 203,67 | 200,95 | 201,40 | 201,00 | 2 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 201,10 | 203,46 | 200,92 | 201,96 | 201,55 | 7 |
21 dic 2023 | 198,07 | 202,18 | 198,07 | 199,40 | 199,00 | 1 |
20 dic 2023 | 196,97 | 203,54 | 196,20 | 202,02 | 201,61 | 4 |
19 dic 2023 | 199,04 | 200,48 | 198,23 | 200,11 | 199,71 | 20 |
18 dic 2023 | 204,91 | 204,91 | 200,69 | 200,69 | 200,29 | 65 |
15 dic 2023 | 202,34 | 207,50 | 201,53 | 204,81 | 204,40 | 191 |
14 dic 2023 | 196,32 | 200,45 | 196,32 | 200,04 | 199,64 | 6 |
13 dic 2023 | 193,75 | 193,75 | 189,16 | 189,16 | 188,78 | 136 |
12 dic 2023 | 192,34 | 194,07 | 191,98 | 191,98 | 191,59 | 221 |
11 dic 2023 | 186,44 | 190,95 | 186,44 | 190,95 | 190,57 | 106 |
*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...