Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 164,53 | 169,15 | 164,53 | 168,26 | 168,26 | 68 |
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 |
08 dic 2023 | 187,95 | 189,61 | 185,97 | 186,24 | 185,87 | 121 |
07 dic 2023 | 188,75 | 189,23 | 187,13 | 189,23 | 188,85 | 196 |
06 dic 2023 | 190,00 | 190,00 | 187,21 | 188,13 | 187,75 | 3 |
05 dic 2023 | 185,60 | 190,99 | 185,60 | 188,60 | 188,22 | 102 |
04 dic 2023 | 188,76 | 192,67 | 188,76 | 190,26 | 189,88 | 29 |
01 dic 2023 | 185,00 | 191,23 | 185,00 | 189,88 | 189,50 | 105 |
30 nov 2023 | 181,47 | 185,20 | 181,38 | 184,63 | 184,26 | 92 |
29 nov 2023 | 180,00 | 184,19 | 180,00 | 183,84 | 183,47 | 1 |
28 nov 2023 | 179,00 | 181,28 | 179,00 | 179,20 | 178,84 | 178 |
*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...