Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 203,82 | 204,00 | 201,40 | 201,93 | 201,93 | 4.642 |
02 mag 2024 | 197,81 | 198,92 | 196,98 | 198,39 | 198,39 | 16.472 |
01 mag 2024 | 195,35 | 196,62 | 194,98 | 196,22 | 196,22 | 11.196 |
30 apr 2024 | 199,56 | 199,56 | 196,53 | 196,98 | 196,98 | 4.758 |
29 apr 2024 | 199,16 | 200,35 | 199,16 | 200,08 | 200,08 | 5.558 |
26 apr 2024 | 196,76 | 198,72 | 196,59 | 198,70 | 198,70 | 13.877 |
25 apr 2024 | 198,58 | 198,58 | 193,81 | 196,00 | 196,00 | 7.816 |
24 apr 2024 | 197,76 | 198,73 | 196,55 | 197,40 | 197,40 | 2.686 |
23 apr 2024 | 195,24 | 199,16 | 195,24 | 199,13 | 199,13 | 5.873 |
22 apr 2024 | 194,27 | 195,74 | 192,95 | 195,74 | 195,74 | 4.935 |
19 apr 2024 | 191,78 | 194,33 | 191,78 | 192,22 | 192,22 | 8.800 |
18 apr 2024 | 194,03 | 195,60 | 192,70 | 192,85 | 192,85 | 3.967 |
17 apr 2024 | 196,21 | 196,51 | 193,27 | 194,81 | 194,81 | 11.157 |
16 apr 2024 | 194,26 | 195,56 | 193,45 | 195,56 | 195,56 | 295.038 |
15 apr 2024 | 199,34 | 199,88 | 195,68 | 196,32 | 196,32 | 123.472 |
12 apr 2024 | 201,40 | 201,76 | 198,50 | 199,02 | 199,02 | 3.750 |
11 apr 2024 | 199,48 | 202,68 | 199,48 | 202,68 | 202,68 | 72.915 |
10 apr 2024 | 201,12 | 206,27 | 199,60 | 200,59 | 200,59 | 349.495 |
09 apr 2024 | 205,57 | 206,83 | 204,63 | 205,77 | 205,77 | 50.765 |
08 apr 2024 | 206,20 | 206,20 | 204,62 | 205,83 | 205,83 | 5.224 |
05 apr 2024 | 204,07 | 205,58 | 202,95 | 204,52 | 204,52 | 26.982 |
04 apr 2024 | 208,32 | 208,49 | 206,52 | 206,52 | 206,52 | 1.806 |
03 apr 2024 | 204,10 | 206,33 | 203,45 | 206,25 | 206,25 | 18.674 |
02 apr 2024 | 205,83 | 205,83 | 203,45 | 203,90 | 203,90 | 20.724 |
28 mar 2024 | 209,95 | 211,85 | 209,90 | 210,60 | 210,60 | 26.946 |
27 mar 2024 | 206,97 | 208,60 | 206,26 | 208,48 | 208,48 | 10.173 |
26 mar 2024 | 206,79 | 207,54 | 205,48 | 206,27 | 206,27 | 6.784 |
25 mar 2024 | 205,02 | 206,85 | 205,02 | 206,45 | 206,45 | 17.354 |
22 mar 2024 | 207,64 | 208,01 | 205,52 | 205,66 | 205,66 | 8.208 |
21 mar 2024 | 206,75 | 208,71 | 206,75 | 208,22 | 208,22 | 13.510 |
21 mar 2024 | 0.522126 Dividendo |
20 mar 2024 | 201,30 | 205,66 | 201,20 | 205,12 | 204,60 | 6.487 |
19 mar 2024 | 199,86 | 202,63 | 199,71 | 201,90 | 201,39 | 2.487 |
18 mar 2024 | 203,01 | 203,10 | 201,55 | 201,99 | 201,48 | 7.513 |
15 mar 2024 | 201,94 | 203,05 | 201,18 | 202,70 | 202,18 | 55.944 |
14 mar 2024 | 205,00 | 205,20 | 200,43 | 200,43 | 199,91 | 61.823 |
13 mar 2024 | 204,87 | 206,57 | 204,87 | 205,83 | 205,31 | 4.216 |
12 mar 2024 | 205,12 | 205,83 | 203,63 | 204,86 | 204,34 | 207.082 |
11 mar 2024 | 205,91 | 206,77 | 204,84 | 205,52 | 205,00 | 14.369 |
08 mar 2024 | 208,55 | 210,39 | 205,88 | 206,63 | 206,10 | 41.906 |
07 mar 2024 | 204,32 | 208,01 | 204,32 | 207,35 | 206,82 | 109.553 |
06 mar 2024 | 205,88 | 206,03 | 204,20 | 205,26 | 204,74 | 270.555 |
05 mar 2024 | 204,29 | 205,43 | 204,01 | 204,36 | 203,84 | 5.619 |
04 mar 2024 | 207,51 | 207,77 | 206,10 | 206,73 | 206,20 | 7.143 |
01 mar 2024 | 203,90 | 206,22 | 203,57 | 206,03 | 205,51 | 17.810 |
29 feb 2024 | 205,00 | 206,04 | 202,93 | 203,56 | 203,04 | 10.032 |
28 feb 2024 | 202,53 | 203,77 | 202,01 | 203,30 | 202,78 | 12.945 |
27 feb 2024 | 203,33 | 204,00 | 202,58 | 203,48 | 202,96 | 36.381 |
26 feb 2024 | 199,35 | 201,37 | 199,28 | 200,21 | 199,70 | 59.642 |
23 feb 2024 | 199,64 | 200,39 | 198,74 | 200,39 | 199,88 | 3.816 |
22 feb 2024 | 198,85 | 199,82 | 198,02 | 199,79 | 199,28 | 7.668 |
21 feb 2024 | 197,71 | 198,17 | 196,96 | 197,54 | 197,04 | 1.563 |
20 feb 2024 | 199,21 | 199,56 | 198,27 | 198,47 | 197,97 | 5.373 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 202,14 | 203,60 | 201,23 | 203,60 | 203,08 | 121.371 |
15 feb 2024 | 201,08 | 204,39 | 200,99 | 204,08 | 203,56 | 339.362 |
14 feb 2024 | 197,88 | 198,55 | 196,37 | 198,35 | 197,85 | 15.659 |
13 feb 2024 | 195,79 | 197,42 | 194,83 | 195,52 | 195,02 | 99.651 |
12 feb 2024 | 199,87 | 203,41 | 199,87 | 203,18 | 202,66 | 118.673 |
09 feb 2024 | 196,90 | 199,43 | 196,52 | 199,06 | 198,55 | 53.596 |
08 feb 2024 | 193,10 | 196,08 | 192,73 | 196,00 | 195,50 | 172.709 |
07 feb 2024 | 193,85 | 193,99 | 192,22 | 193,99 | 193,50 | 79.476 |
06 feb 2024 | 192,40 | 193,64 | 191,04 | 193,02 | 192,53 | 541.600 |
05 feb 2024 | 193,33 | 193,33 | 190,11 | 192,22 | 191,73 | 7.374 |
02 feb 2024 | 192,99 | 194,30 | 192,43 | 194,15 | 193,66 | 594.391 |
01 feb 2024 | 193,95 | 195,30 | 191,61 | 195,13 | 194,63 | 12.296 |
31 gen 2024 | 196,81 | 197,29 | 195,83 | 196,27 | 195,78 | 54.171 |
30 gen 2024 | 199,21 | 199,21 | 197,20 | 197,56 | 197,06 | 5.361 |
29 gen 2024 | 196,14 | 197,47 | 195,23 | 197,47 | 196,97 | 12.969 |
26 gen 2024 | 197,26 | 197,84 | 195,57 | 195,97 | 195,47 | 4.657 |
25 gen 2024 | 194,33 | 197,51 | 194,33 | 194,75 | 194,25 | 10.209 |
24 gen 2024 | 196,19 | 198,30 | 194,85 | 195,10 | 194,61 | 13.037 |
23 gen 2024 | 197,00 | 198,55 | 195,00 | 196,04 | 195,54 | 382.048 |
22 gen 2024 | 192,94 | 196,74 | 192,94 | 195,49 | 195,00 | 9.443 |
19 gen 2024 | 191,05 | 191,99 | 189,26 | 191,99 | 191,51 | 6.397 |
18 gen 2024 | 191,01 | 191,16 | 188,31 | 189,38 | 188,90 | 45.947 |
17 gen 2024 | 190,29 | 190,29 | 187,57 | 188,20 | 187,73 | 67.921 |
16 gen 2024 | 191,64 | 192,27 | 190,46 | 190,46 | 189,98 | 8.582 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 196,08 | 196,90 | 192,67 | 193,45 | 192,96 | 2.052.703 |
11 gen 2024 | 196,08 | 196,08 | 191,32 | 192,45 | 191,96 | 20.474 |
10 gen 2024 | 194,91 | 194,93 | 193,11 | 194,93 | 194,43 | 288.381 |
09 gen 2024 | 193,95 | 195,55 | 193,36 | 195,46 | 194,96 | 5.000 |
08 gen 2024 | 193,37 | 196,28 | 192,33 | 196,28 | 195,78 | 10.954 |
05 gen 2024 | 192,73 | 195,25 | 192,29 | 194,32 | 193,83 | 15.826 |
04 gen 2024 | 194,85 | 195,32 | 194,06 | 194,85 | 194,36 | 508.661 |
03 gen 2024 | 196,65 | 197,64 | 195,34 | 195,94 | 195,44 | 12.178 |
02 gen 2024 | 199,30 | 201,48 | 198,75 | 199,49 | 198,98 | 701.460 |
29 dic 2023 | 203,01 | 203,94 | 200,88 | 201,57 | 201,06 | 7.153 |
28 dic 2023 | 205,21 | 205,21 | 203,35 | 203,61 | 203,09 | 7.304 |
27 dic 2023 | 204,48 | 205,22 | 203,46 | 204,14 | 203,62 | 11.095 |
22 dic 2023 | 200,02 | 202,76 | 200,02 | 202,12 | 201,61 | 29.648 |
21 dic 2023 | 198,25 | 199,43 | 197,68 | 198,40 | 197,90 | 13.101 |
20 dic 2023 | 199,38 | 202,12 | 199,38 | 201,44 | 200,93 | 6.146 |
20 dic 2023 | 0.733879 Dividendo |
19 dic 2023 | 196,70 | 200,71 | 196,70 | 200,46 | 199,22 | 781.252 |
18 dic 2023 | 197,92 | 198,58 | 196,80 | 197,12 | 195,90 | 8.145 |
15 dic 2023 | 199,58 | 199,58 | 196,00 | 196,00 | 194,79 | 83.732 |
14 dic 2023 | 194,82 | 200,02 | 194,82 | 197,40 | 196,18 | 135.880 |
13 dic 2023 | 186,99 | 189,05 | 185,73 | 188,90 | 187,72 | 33.651 |
*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...