Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 206,00 | 207,12 | 206,00 | 207,06 | 207,06 | 92 |
09 mag 2024 | 202,31 | 204,42 | 202,29 | 204,42 | 204,42 | 52 |
08 mag 2024 | 202,33 | 202,33 | 201,36 | 201,36 | 201,36 | 580 |
07 mag 2024 | 202,03 | 202,03 | 199,99 | 199,99 | 199,99 | 56 |
03 mag 2024 | 202,49 | 202,66 | 200,72 | 200,88 | 200,88 | 99 |
02 mag 2024 | 201,57 | 201,57 | 199,29 | 199,39 | 199,39 | 493 |
01 mag 2024 | 201,01 | 201,65 | 199,12 | 201,65 | 201,65 | 31 |
30 apr 2024 | 202,27 | 203,81 | 201,11 | 203,81 | 203,81 | 208 |
29 apr 2024 | 198,96 | 206,88 | 198,96 | 205,21 | 205,21 | 21 |
26 apr 2024 | 197,00 | 199,84 | 197,00 | 199,00 | 199,00 | 321 |
25 apr 2024 | 205,00 | 205,00 | 196,00 | 197,29 | 197,29 | 195 |
24 apr 2024 | 206,82 | 207,95 | 205,67 | 206,42 | 206,42 | 663 |
23 apr 2024 | 204,76 | 209,46 | 204,76 | 207,18 | 207,18 | 586 |
22 apr 2024 | 202,54 | 203,55 | 201,97 | 203,55 | 203,55 | 48 |
19 apr 2024 | 200,66 | 201,47 | 199,92 | 200,53 | 200,53 | 793 |
18 apr 2024 | 199,55 | 202,35 | 198,65 | 198,84 | 198,84 | 397 |
17 apr 2024 | 202,75 | 203,75 | 200,37 | 200,37 | 200,37 | 434 |
16 apr 2024 | 202,99 | 204,24 | 202,40 | 204,24 | 204,24 | 8.668 |
15 apr 2024 | 206,08 | 207,90 | 206,08 | 206,18 | 206,18 | 291 |
12 apr 2024 | 206,12 | 206,14 | 204,84 | 204,97 | 204,97 | 696 |
11 apr 2024 | 207,27 | 207,27 | 204,30 | 205,69 | 205,69 | 230 |
10 apr 2024 | 208,63 | 208,65 | 207,38 | 207,38 | 207,38 | 57 |
09 apr 2024 | 211,51 | 211,96 | 210,04 | 211,96 | 211,96 | 8.704 |
08 apr 2024 | 211,15 | 212,13 | 211,15 | 212,13 | 212,13 | 128 |
05 apr 2024 | 210,71 | 210,79 | 209,17 | 210,35 | 210,35 | 285 |
04 apr 2024 | 211,79 | 214,16 | 211,79 | 213,68 | 213,68 | 945 |
03 apr 2024 | 211,11 | 212,93 | 210,99 | 212,79 | 212,79 | 187 |
02 apr 2024 | 216,14 | 216,14 | 211,19 | 211,19 | 211,19 | 490 |
28 mar 2024 | 216,74 | 217,79 | 214,23 | 217,79 | 217,79 | 240 |
27 mar 2024 | 214,85 | 216,45 | 214,85 | 215,93 | 215,93 | 433 |
26 mar 2024 | 213,75 | 214,52 | 213,54 | 213,54 | 213,54 | 12.531 |
25 mar 2024 | 214,95 | 215,01 | 212,82 | 213,05 | 213,05 | 22 |
22 mar 2024 | 210,59 | 212,06 | 210,43 | 212,06 | 212,06 | 326 |
21 mar 2024 | 210,51 | 211,88 | 210,40 | 210,40 | 210,40 | 576 |
20 mar 2024 | 210,30 | 210,98 | 209,84 | 209,84 | 209,84 | 748 |
19 mar 2024 | 209,84 | 211,58 | 208,51 | 209,28 | 209,28 | 679 |
18 mar 2024 | 208,79 | 210,04 | 207,24 | 208,04 | 208,04 | 183 |
15 mar 2024 | 205,20 | 210,61 | 205,20 | 210,46 | 210,46 | 332 |
14 mar 2024 | 213,97 | 215,05 | 208,25 | 208,63 | 208,63 | 703 |
13 mar 2024 | 218,51 | 218,51 | 215,42 | 215,42 | 215,42 | 24 |
12 mar 2024 | 217,99 | 219,30 | 216,94 | 216,96 | 216,96 | 187 |
11 mar 2024 | 216,84 | 218,04 | 216,17 | 217,86 | 217,86 | 390 |
08 mar 2024 | 218,38 | 219,05 | 217,65 | 218,60 | 218,60 | 372 |
07 mar 2024 | 219,17 | 219,17 | 217,46 | 217,46 | 217,46 | 212 |
06 mar 2024 | 214,16 | 217,48 | 214,16 | 217,26 | 217,26 | 155 |
05 mar 2024 | 220,43 | 221,02 | 218,15 | 218,66 | 218,66 | 106 |
04 mar 2024 | 217,61 | 219,40 | 217,61 | 219,11 | 219,11 | 170 |
01 mar 2024 | 216,36 | 217,07 | 215,43 | 216,78 | 216,78 | 372 |
29 feb 2024 | 215,00 | 215,14 | 214,10 | 214,17 | 214,17 | 556 |
28 feb 2024 | 215,95 | 215,95 | 215,20 | 215,20 | 215,20 | 1 |
27 feb 2024 | 214,47 | 216,02 | 213,54 | 215,13 | 215,13 | 105 |
26 feb 2024 | 219,04 | 220,35 | 219,04 | 219,93 | 219,93 | 1 |
26 feb 2024 | 0.72 Dividendo |
23 feb 2024 | 217,23 | 219,00 | 217,23 | 219,00 | 218,28 | 3 |
22 feb 2024 | 217,51 | 217,51 | 215,42 | 215,42 | 214,71 | 312 |
21 feb 2024 | 214,62 | 215,73 | 214,54 | 215,09 | 214,38 | 295 |
20 feb 2024 | 216,41 | 216,69 | 215,01 | 215,85 | 215,14 | 5.304 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 222,13 | 223,74 | 217,91 | 218,79 | 218,07 | 302 |
15 feb 2024 | 226,49 | 229,31 | 219,60 | 222,81 | 222,08 | 455 |
14 feb 2024 | 225,41 | 226,44 | 224,47 | 226,44 | 225,70 | 4.627 |
13 feb 2024 | 227,19 | 227,19 | 222,59 | 224,65 | 223,91 | 70 |
12 feb 2024 | 222,74 | 226,60 | 222,60 | 226,32 | 225,58 | 245 |
09 feb 2024 | 222,93 | 223,26 | 221,69 | 223,08 | 222,35 | 460 |
08 feb 2024 | 221,91 | 222,23 | 220,96 | 221,10 | 220,37 | 201 |
07 feb 2024 | 223,77 | 224,37 | 222,70 | 223,29 | 222,55 | 774 |
06 feb 2024 | 219,77 | 221,60 | 219,77 | 221,60 | 220,87 | 145 |
05 feb 2024 | 220,57 | 220,95 | 219,54 | 220,92 | 220,19 | 677 |
02 feb 2024 | 223,30 | 224,16 | 222,34 | 222,56 | 221,82 | 652 |
01 feb 2024 | 217,71 | 222,13 | 216,07 | 222,13 | 221,40 | 765 |
31 gen 2024 | 224,93 | 225,51 | 224,58 | 224,59 | 223,85 | 111 |
30 gen 2024 | 226,53 | 227,80 | 225,89 | 227,03 | 226,28 | 249 |
29 gen 2024 | 224,65 | 225,85 | 223,73 | 225,58 | 224,84 | 1.002 |
26 gen 2024 | 229,48 | 229,48 | 225,10 | 226,53 | 225,79 | 6.317 |
25 gen 2024 | 225,10 | 225,10 | 223,28 | 224,73 | 223,99 | 2.536 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 226,13 | 227,94 | 224,71 | 224,71 | 223,97 | 111 |
22 gen 2024 | 227,84 | 227,84 | 225,95 | 225,95 | 225,21 | 404 |
19 gen 2024 | 224,64 | 226,63 | 224,62 | 226,63 | 225,88 | 149 |
18 gen 2024 | 221,38 | 223,48 | 221,38 | 223,48 | 222,75 | 895 |
17 gen 2024 | 221,06 | 224,48 | 221,06 | 222,21 | 221,48 | 106 |
16 gen 2024 | 223,48 | 223,48 | 221,25 | 221,25 | 220,52 | 47.692 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 221,95 | 224,56 | 221,95 | 222,45 | 221,72 | 868 |
11 gen 2024 | 225,63 | 225,63 | 220,95 | 222,73 | 222,00 | 118 |
10 gen 2024 | 228,12 | 228,98 | 223,91 | 225,38 | 224,64 | 955 |
09 gen 2024 | 226,52 | 226,52 | 226,12 | 226,12 | 225,38 | 20 |
08 gen 2024 | 225,32 | 225,32 | 225,32 | 225,32 | 224,58 | 30 |
05 gen 2024 | 223,77 | 225,97 | 223,77 | 225,97 | 225,23 | 41 |
04 gen 2024 | 226,00 | 226,85 | 225,48 | 226,32 | 225,58 | 1.593 |
03 gen 2024 | 232,30 | 232,30 | 228,73 | 229,06 | 228,31 | 1.696 |
02 gen 2024 | 226,61 | 231,13 | 226,00 | 231,13 | 230,37 | 68 |
29 dic 2023 | 226,97 | 227,25 | 226,84 | 227,25 | 226,50 | 2 |
28 dic 2023 | 226,47 | 228,00 | 226,47 | 227,52 | 226,77 | 1.014 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 225,06 | 225,20 | 224,91 | 225,20 | 224,46 | 2 |
21 dic 2023 | 221,00 | 222,19 | 220,36 | 222,19 | 221,46 | 3.503 |
20 dic 2023 | 224,00 | 224,00 | 222,30 | 223,16 | 222,43 | 1.082 |
19 dic 2023 | 219,46 | 223,27 | 219,46 | 223,27 | 222,54 | 94 |
18 dic 2023 | 221,01 | 221,01 | 219,22 | 219,22 | 218,50 | 107 |
*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...