Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 209,50 | 209,53 | 209,50 | 209,53 | 209,53 | 800 |
01 mag 2024 | 211,00 | 211,00 | 205,83 | 206,27 | 206,27 | 12.390 |
30 apr 2024 | 217,97 | 219,80 | 215,34 | 216,18 | 216,18 | 4.139 |
29 apr 2024 | 216,96 | 218,65 | 215,26 | 218,42 | 218,42 | 911 |
26 apr 2024 | 212,85 | 216,76 | 212,50 | 216,70 | 216,70 | 3.856 |
25 apr 2024 | 208,72 | 213,09 | 207,34 | 212,87 | 212,87 | 5.379 |
24 apr 2024 | 211,90 | 212,31 | 206,89 | 208,46 | 208,46 | 3.055 |
23 apr 2024 | 201,81 | 206,56 | 201,81 | 206,36 | 206,36 | 4.237 |
22 apr 2024 | 200,80 | 202,24 | 198,31 | 202,15 | 202,15 | 6.039 |
19 apr 2024 | 202,00 | 205,97 | 199,96 | 200,65 | 200,65 | 3.262 |
18 apr 2024 | 208,75 | 210,00 | 206,04 | 206,78 | 206,78 | 2.645 |
17 apr 2024 | 216,08 | 217,06 | 210,57 | 211,85 | 211,85 | 2.746 |
16 apr 2024 | 215,16 | 217,60 | 214,92 | 217,60 | 217,60 | 1.773 |
15 apr 2024 | 221,06 | 221,40 | 215,40 | 215,40 | 215,40 | 2.241 |
12 apr 2024 | 221,25 | 221,51 | 218,26 | 218,78 | 218,78 | 2.333 |
11 apr 2024 | 219,29 | 223,94 | 219,29 | 223,80 | 223,80 | 899 |
10 apr 2024 | 224,96 | 224,96 | 219,54 | 220,28 | 220,28 | 2.369 |
09 apr 2024 | 223,09 | 225,20 | 221,16 | 222,82 | 222,82 | 2.655 |
08 apr 2024 | 223,35 | 223,76 | 221,75 | 221,77 | 221,77 | 225 |
05 apr 2024 | 219,80 | 222,73 | 219,10 | 221,30 | 221,30 | 3.595 |
04 apr 2024 | 226,67 | 228,93 | 226,21 | 226,82 | 226,82 | 4.961 |
03 apr 2024 | 223,65 | 226,94 | 222,36 | 226,28 | 226,28 | 5.511 |
02 apr 2024 | 228,30 | 228,30 | 222,55 | 223,57 | 223,57 | 8.395 |
28 mar 2024 | 225,37 | 226,72 | 225,24 | 225,77 | 225,77 | 678 |
27 mar 2024 | 224,80 | 225,50 | 221,77 | 224,56 | 224,56 | 1.790 |
26 mar 2024 | 226,13 | 226,59 | 224,19 | 224,50 | 224,50 | 1.320 |
25 mar 2024 | 221,86 | 226,42 | 221,86 | 226,30 | 226,30 | 1.304 |
22 mar 2024 | 224,13 | 227,04 | 223,86 | 226,46 | 226,46 | 2.934 |
21 mar 2024 | 225,38 | 229,23 | 225,38 | 225,82 | 225,82 | 1.663 |
21 mar 2024 | 0.224947 Dividendo |
20 mar 2024 | 217,44 | 219,30 | 215,71 | 219,30 | 219,08 | 758 |
19 mar 2024 | 218,23 | 218,23 | 212,79 | 217,60 | 217,38 | 10.620 |
18 mar 2024 | 221,65 | 223,31 | 218,58 | 219,45 | 219,22 | 21.123 |
15 mar 2024 | 217,53 | 220,86 | 217,38 | 219,83 | 219,61 | 5.481 |
14 mar 2024 | 225,60 | 225,60 | 219,83 | 219,83 | 219,60 | 3.147 |
13 mar 2024 | 230,77 | 230,77 | 223,45 | 225,23 | 225,00 | 8.224 |
12 mar 2024 | 227,81 | 228,79 | 224,30 | 228,26 | 228,03 | 22.348 |
11 mar 2024 | 227,88 | 227,88 | 222,56 | 224,62 | 224,39 | 27.086 |
08 mar 2024 | 236,14 | 239,86 | 228,57 | 230,02 | 229,78 | 57.575 |
07 mar 2024 | 233,26 | 238,62 | 233,26 | 237,85 | 237,61 | 2.296 |
07 mar 2024 | 3:1 Frazionamento azionario |
06 mar 2024 | 228,94 | 232,02 | 228,20 | 231,40 | 231,16 | 878 |
05 mar 2024 | 225,91 | 227,29 | 223,26 | 223,26 | 223,03 | 728 |
04 mar 2024 | 229,09 | 230,38 | 227,77 | 230,25 | 230,02 | 6.485 |
01 mar 2024 | 220,01 | 227,17 | 219,67 | 227,16 | 226,93 | 2.459 |
29 feb 2024 | 214,00 | 216,99 | 214,00 | 216,99 | 216,77 | 230 |
28 feb 2024 | 211,58 | 212,52 | 210,86 | 211,63 | 211,42 | 428 |
27 feb 2024 | 215,28 | 215,74 | 213,77 | 214,42 | 214,20 | 902 |
26 feb 2024 | 214,24 | 214,95 | 212,99 | 214,54 | 214,32 | 1.910 |
23 feb 2024 | 215,05 | 216,44 | 211,41 | 212,97 | 212,75 | 29.138 |
22 feb 2024 | 212,18 | 214,50 | 212,08 | 214,10 | 213,88 | 5.432 |
21 feb 2024 | 202,56 | 203,22 | 201,96 | 203,09 | 202,88 | 300.776 |
20 feb 2024 | 206,74 | 207,12 | 201,90 | 201,90 | 201,69 | 32.738 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 211,02 | 212,25 | 208,29 | 210,11 | 209,89 | 893 |
15 feb 2024 | 211,32 | 211,42 | 209,26 | 210,65 | 210,43 | 269 |
14 feb 2024 | 207,76 | 209,38 | 207,24 | 208,79 | 208,58 | 734 |
13 feb 2024 | 202,58 | 207,07 | 202,34 | 204,85 | 204,64 | 2.609 |
12 feb 2024 | 209,93 | 213,25 | 209,72 | 210,44 | 210,22 | 1.004 |
09 feb 2024 | 206,04 | 209,25 | 206,04 | 209,25 | 209,04 | 7.934 |
08 feb 2024 | 203,26 | 207,12 | 203,26 | 206,65 | 206,44 | 33.047 |
07 feb 2024 | 200,15 | 201,76 | 198,87 | 201,19 | 200,98 | 3.032 |
06 feb 2024 | 201,84 | 202,27 | 197,16 | 198,54 | 198,34 | 15.974 |
05 feb 2024 | 200,53 | 201,83 | 198,54 | 201,28 | 201,08 | 31.577 |
02 feb 2024 | 196,97 | 198,89 | 196,94 | 198,56 | 198,36 | 36.461 |
01 feb 2024 | 196,03 | 196,20 | 193,84 | 196,20 | 195,99 | 656 |
31 gen 2024 | 194,82 | 196,06 | 193,72 | 196,06 | 195,85 | 356 |
30 gen 2024 | 200,32 | 201,24 | 198,43 | 198,67 | 198,46 | 728 |
29 gen 2024 | 199,57 | 199,76 | 198,30 | 199,49 | 199,29 | 792 |
26 gen 2024 | 200,07 | 201,22 | 198,82 | 199,19 | 198,99 | 19.976 |
25 gen 2024 | 209,06 | 209,26 | 204,30 | 204,30 | 204,09 | 3.284 |
24 gen 2024 | 203,51 | 207,95 | 203,33 | 206,33 | 206,12 | 3.509 |
23 gen 2024 | 200,68 | 201,98 | 199,39 | 201,76 | 201,56 | 3.564 |
22 gen 2024 | 202,08 | 203,59 | 199,60 | 201,00 | 200,79 | 76.685 |
19 gen 2024 | 195,21 | 199,72 | 195,07 | 199,72 | 199,52 | 15.998 |
18 gen 2024 | 190,00 | 193,00 | 190,00 | 190,94 | 190,75 | 25.823 |
17 gen 2024 | 185,66 | 185,66 | 184,00 | 184,17 | 183,98 | 60.728 |
16 gen 2024 | 184,80 | 189,33 | 184,80 | 187,90 | 187,71 | 22.856 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 186,94 | 187,69 | 185,17 | 185,50 | 185,31 | 278 |
11 gen 2024 | 186,33 | 187,37 | 183,55 | 184,31 | 184,12 | 30.497 |
10 gen 2024 | 187,20 | 187,20 | 183,66 | 185,21 | 185,02 | 1.742 |
09 gen 2024 | 185,20 | 186,19 | 184,38 | 186,19 | 186,00 | 42.851 |
08 gen 2024 | 182,35 | 185,95 | 182,26 | 185,95 | 185,76 | 5.249 |
05 gen 2024 | 179,79 | 181,87 | 179,79 | 181,17 | 180,99 | 128 |
04 gen 2024 | 178,40 | 181,11 | 178,40 | 180,04 | 179,86 | 995 |
03 gen 2024 | 181,20 | 182,68 | 180,67 | 180,67 | 180,48 | 8.369 |
02 gen 2024 | 188,56 | 188,73 | 186,09 | 186,95 | 186,75 | 24.920 |
29 dic 2023 | 194,90 | 194,90 | 190,96 | 192,59 | 192,39 | 6.239 |
28 dic 2023 | 193,40 | 194,61 | 193,32 | 194,02 | 193,82 | 332 |
27 dic 2023 | 194,01 | 194,20 | 192,97 | 192,97 | 192,77 | 458 |
22 dic 2023 | 190,17 | 190,94 | 189,99 | 190,51 | 190,31 | 956 |
21 dic 2023 | 188,37 | 188,72 | 187,75 | 188,15 | 187,96 | 860 |
20 dic 2023 | 188,59 | 189,28 | 188,49 | 189,09 | 188,89 | 314 |
20 dic 2023 | 1.123282 Dividendo |
19 dic 2023 | 189,31 | 190,20 | 189,31 | 190,20 | 188,88 | 407 |
18 dic 2023 | 189,73 | 189,76 | 187,83 | 189,19 | 187,88 | 941 |
15 dic 2023 | 189,62 | 191,80 | 189,51 | 190,07 | 188,75 | 7.238 |
14 dic 2023 | 185,86 | 189,47 | 185,68 | 186,87 | 185,57 | 12.800 |
13 dic 2023 | 181,25 | 182,10 | 180,58 | 180,58 | 179,33 | 22.671 |
*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...