Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 229,91 | 231,83 | 227,95 | 227,95 | 227,95 | 428 |
16 apr 2024 | 232,56 | 232,56 | 229,26 | 230,55 | 230,55 | 106 |
15 apr 2024 | 236,93 | 237,25 | 234,00 | 234,00 | 234,00 | 1.005 |
12 apr 2024 | 236,03 | 236,68 | 233,21 | 233,21 | 233,21 | 296 |
11 apr 2024 | 239,55 | 239,55 | 237,20 | 237,87 | 237,87 | 163 |
10 apr 2024 | 242,21 | 242,21 | 236,52 | 239,45 | 239,45 | 109 |
09 apr 2024 | 244,35 | 246,02 | 244,35 | 245,96 | 245,96 | 497 |
08 apr 2024 | 241,48 | 242,79 | 239,44 | 242,34 | 242,34 | 20 |
05 apr 2024 | 239,51 | 241,80 | 238,54 | 241,59 | 241,59 | 181 |
04 apr 2024 | 243,41 | 245,26 | 242,39 | 242,93 | 242,93 | 917 |
03 apr 2024 | 246,64 | 246,64 | 244,27 | 244,27 | 244,27 | 368 |
02 apr 2024 | 243,73 | 244,83 | 243,01 | 244,15 | 244,15 | 661 |
28 mar 2024 | 252,05 | 253,14 | 249,93 | 252,54 | 252,54 | 222 |
27 mar 2024 | 250,32 | 251,11 | 249,23 | 250,15 | 250,15 | 313 |
26 mar 2024 | 248,88 | 250,05 | 247,52 | 249,16 | 249,16 | 11.667 |
25 mar 2024 | 253,98 | 254,72 | 249,00 | 249,10 | 249,10 | 256 |
22 mar 2024 | 254,80 | 254,80 | 251,63 | 253,18 | 253,18 | 799 |
21 mar 2024 | 252,70 | 255,83 | 252,30 | 255,64 | 255,64 | 1.642 |
20 mar 2024 | 254,15 | 254,15 | 251,73 | 252,94 | 252,94 | 1.234 |
19 mar 2024 | 253,32 | 255,91 | 251,68 | 254,91 | 254,91 | 166 |
18 mar 2024 | 254,69 | 254,69 | 252,16 | 253,01 | 253,01 | 281 |
15 mar 2024 | 245,94 | 256,62 | 245,94 | 253,03 | 253,03 | 392 |
14 mar 2024 | 255,51 | 255,51 | 252,99 | 254,42 | 254,42 | 385 |
13 mar 2024 | 258,56 | 261,06 | 256,80 | 256,80 | 256,80 | 38 |
12 mar 2024 | 253,90 | 260,36 | 253,90 | 258,01 | 258,01 | 311 |
11 mar 2024 | 255,86 | 258,67 | 254,44 | 258,02 | 258,02 | 391 |
08 mar 2024 | 259,84 | 261,42 | 258,54 | 260,46 | 260,46 | 192 |
07 mar 2024 | 257,70 | 259,05 | 255,78 | 257,91 | 257,91 | 162 |
06 mar 2024 | 251,57 | 257,00 | 251,50 | 256,13 | 256,13 | 312 |
05 mar 2024 | 250,00 | 250,90 | 247,35 | 247,56 | 247,56 | 72 |
04 mar 2024 | 251,74 | 253,09 | 250,31 | 252,35 | 252,35 | 466 |
01 mar 2024 | 244,23 | 250,77 | 243,91 | 250,77 | 250,77 | 1.402 |
29 feb 2024 | 250,02 | 250,02 | 247,07 | 247,52 | 247,52 | 601 |
28 feb 2024 | 249,06 | 251,91 | 249,05 | 249,94 | 249,94 | 304 |
27 feb 2024 | 246,60 | 249,24 | 246,29 | 248,60 | 248,60 | 11.075 |
26 feb 2024 | 246,44 | 250,37 | 246,44 | 247,53 | 247,53 | 166 |
23 feb 2024 | 248,68 | 250,60 | 246,41 | 246,41 | 246,41 | 291 |
22 feb 2024 | 239,49 | 249,71 | 239,49 | 246,53 | 246,53 | 266 |
21 feb 2024 | 231,13 | 236,06 | 231,13 | 235,26 | 235,26 | 616 |
20 feb 2024 | 235,49 | 236,94 | 235,43 | 236,03 | 236,03 | 1.799 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 241,47 | 241,95 | 239,61 | 240,06 | 240,06 | 415 |
15 feb 2024 | 243,02 | 243,02 | 238,97 | 241,65 | 241,65 | 1.277 |
14 feb 2024 | 229,21 | 239,62 | 226,55 | 238,36 | 238,36 | 2.965 |
13 feb 2024 | 215,00 | 216,49 | 214,08 | 214,57 | 214,57 | 213 |
12 feb 2024 | 218,33 | 219,80 | 216,74 | 218,30 | 218,30 | 163 |
09 feb 2024 | 217,55 | 222,01 | 216,94 | 218,22 | 218,22 | 1.204 |
08 feb 2024 | 212,60 | 213,26 | 211,94 | 213,02 | 213,02 | 326 |
07 feb 2024 | 215,94 | 216,33 | 213,14 | 214,91 | 214,91 | 123 |
06 feb 2024 | 209,42 | 213,12 | 209,42 | 213,12 | 213,12 | 147 |
05 feb 2024 | 209,22 | 211,42 | 209,22 | 211,03 | 211,03 | 418 |
02 feb 2024 | 209,09 | 210,48 | 208,52 | 210,39 | 210,39 | 270 |
01 feb 2024 | 207,58 | 208,87 | 205,77 | 208,87 | 208,87 | 46 |
31 gen 2024 | 213,98 | 215,12 | 211,62 | 211,62 | 211,62 | 249 |
30 gen 2024 | 218,43 | 219,68 | 217,05 | 217,92 | 217,92 | 320 |
29 gen 2024 | 214,87 | 216,76 | 214,87 | 216,70 | 216,70 | 22 |
26 gen 2024 | 217,72 | 218,88 | 216,38 | 216,38 | 216,38 | 167 |
25 gen 2024 | 213,09 | 214,62 | 213,09 | 214,62 | 214,62 | 5 |
24 gen 2024 | 215,77 | 216,36 | 214,33 | 215,59 | 215,59 | 7 |
23 gen 2024 | 218,56 | 218,56 | 212,00 | 213,64 | 213,64 | 562 |
22 gen 2024 | 216,37 | 218,87 | 215,75 | 218,17 | 218,17 | 57 |
19 gen 2024 | 213,28 | 214,60 | 212,86 | 214,60 | 214,60 | 47.142 |
18 gen 2024 | 208,82 | 211,09 | 208,30 | 210,94 | 210,94 | 630 |
17 gen 2024 | 209,95 | 212,00 | 209,49 | 209,68 | 209,68 | 38 |
16 gen 2024 | 213,31 | 213,36 | 210,73 | 212,19 | 212,19 | 33 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 215,29 | 215,31 | 211,99 | 212,93 | 212,93 | 551 |
11 gen 2024 | 217,02 | 217,02 | 209,22 | 211,70 | 211,70 | 176 |
10 gen 2024 | 221,80 | 221,80 | 213,23 | 217,01 | 217,01 | 54 |
09 gen 2024 | 223,25 | 225,58 | 222,73 | 224,00 | 224,00 | 3 |
08 gen 2024 | 219,42 | 222,59 | 219,42 | 222,59 | 222,59 | 50 |
05 gen 2024 | 221,99 | 221,99 | 219,33 | 219,33 | 219,33 | 356 |
04 gen 2024 | 219,26 | 221,23 | 219,26 | 220,55 | 220,55 | 113 |
03 gen 2024 | 228,21 | 230,25 | 221,88 | 221,88 | 221,88 | 512 |
02 gen 2024 | 229,66 | 232,04 | 227,67 | 231,34 | 231,34 | 253 |
29 dic 2023 | 230,33 | 232,14 | 230,24 | 230,24 | 230,24 | 11 |
28 dic 2023 | 231,95 | 233,16 | 229,87 | 233,00 | 233,00 | 18 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 230,98 | 231,29 | 228,20 | 228,30 | 228,30 | 1.504 |
21 dic 2023 | 225,82 | 228,46 | 225,32 | 227,51 | 227,51 | 35 |
20 dic 2023 | 228,98 | 230,09 | 227,50 | 229,13 | 229,13 | 90 |
19 dic 2023 | 227,56 | 229,56 | 225,97 | 229,56 | 229,56 | 14.603 |
18 dic 2023 | 228,20 | 228,20 | 225,13 | 226,60 | 226,60 | 42 |
15 dic 2023 | 230,81 | 230,81 | 226,16 | 226,16 | 226,16 | 3.748 |
14 dic 2023 | 229,00 | 234,39 | 226,77 | 230,66 | 230,66 | 224 |
13 dic 2023 | 217,87 | 219,99 | 217,08 | 219,84 | 219,84 | 159 |
12 dic 2023 | 217,33 | 218,02 | 215,21 | 217,11 | 217,11 | 132 |
11 dic 2023 | 215,98 | 217,54 | 215,04 | 216,80 | 216,80 | 357 |
08 dic 2023 | 215,87 | 216,25 | 213,62 | 215,24 | 215,24 | 84 |
07 dic 2023 | 215,58 | 216,68 | 213,60 | 214,64 | 214,64 | 37 |
06 dic 2023 | 217,39 | 217,99 | 215,29 | 216,97 | 216,97 | 26 |
05 dic 2023 | 214,03 | 215,68 | 213,52 | 213,52 | 213,52 | 611 |
04 dic 2023 | 215,28 | 216,82 | 214,31 | 215,89 | 215,89 | 5 |
01 dic 2023 | 212,50 | 216,66 | 211,95 | 216,66 | 216,66 | 54 |
30 nov 2023 | 212,16 | 214,29 | 211,69 | 213,99 | 213,99 | 5 |
29 nov 2023 | 213,33 | 216,38 | 213,33 | 215,43 | 215,43 | 41 |
28 nov 2023 | 209,87 | 213,28 | 209,16 | 212,41 | 212,41 | 794 |
27 nov 2023 | 210,77 | 213,41 | 210,77 | 213,02 | 213,02 | 209 |
24 nov 2023 | 209,19 | 211,08 | 208,73 | 211,08 | 211,08 | 59 |
23 nov 2023 | - | - | - | - | - | - |
*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...