Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 179,24 | 180,99 | 175,79 | 175,79 | 175,79 | 206 |
25 apr 2024 | 184,00 | 185,34 | 181,16 | 183,49 | 183,49 | 2.085 |
24 apr 2024 | 182,79 | 184,90 | 181,57 | 184,75 | 184,75 | 581 |
23 apr 2024 | 185,41 | 185,63 | 184,20 | 184,73 | 184,73 | 21 |
22 apr 2024 | 184,13 | 186,00 | 184,00 | 185,85 | 185,85 | 45 |
19 apr 2024 | 185,00 | 186,54 | 183,00 | 184,59 | 184,59 | 227 |
18 apr 2024 | 182,07 | 185,00 | 182,02 | 182,37 | 182,37 | 60 |
17 apr 2024 | 183,21 | 183,68 | 182,12 | 182,47 | 182,47 | 284 |
16 apr 2024 | 183,88 | 184,55 | 183,15 | 183,29 | 183,29 | 625 |
15 apr 2024 | 186,64 | 187,09 | 184,91 | 186,06 | 186,06 | 298 |
12 apr 2024 | 189,33 | 189,74 | 185,81 | 185,81 | 185,81 | 864 |
11 apr 2024 | 189,00 | 190,87 | 188,53 | 190,87 | 190,87 | 114 |
10 apr 2024 | 188,85 | 188,97 | 186,74 | 187,51 | 187,51 | 357 |
09 apr 2024 | 188,00 | 189,84 | 187,51 | 188,40 | 188,40 | 256 |
08 apr 2024 | 187,39 | 187,95 | 186,70 | 187,86 | 187,86 | 70 |
05 apr 2024 | 190,10 | 190,10 | 187,35 | 187,64 | 187,64 | 176 |
04 apr 2024 | 189,21 | 190,99 | 189,01 | 190,00 | 190,00 | 308 |
03 apr 2024 | 191,20 | 191,20 | 190,29 | 190,29 | 190,29 | 5 |
02 apr 2024 | 189,43 | 191,99 | 189,43 | 191,17 | 191,17 | 251 |
28 mar 2024 | 189,48 | 190,68 | 189,21 | 189,38 | 189,38 | 477 |
27 mar 2024 | 188,85 | 189,50 | 187,96 | 188,77 | 188,77 | 215 |
26 mar 2024 | 187,12 | 188,48 | 187,12 | 187,69 | 187,69 | 187 |
25 mar 2024 | 188,06 | 188,51 | 185,70 | 187,25 | 187,25 | 548 |
22 mar 2024 | 191,21 | 191,83 | 188,32 | 189,32 | 189,32 | 1.106 |
21 mar 2024 | 190,29 | 192,18 | 188,97 | 191,10 | 191,10 | 257 |
20 mar 2024 | 192,89 | 193,12 | 189,30 | 189,96 | 189,96 | 252 |
19 mar 2024 | 189,63 | 191,82 | 189,51 | 191,82 | 191,82 | 307 |
18 mar 2024 | 190,58 | 191,90 | 190,58 | 190,61 | 190,61 | 48 |
15 mar 2024 | 189,50 | 190,65 | 189,02 | 189,91 | 189,91 | 103 |
14 mar 2024 | 191,27 | 192,68 | 189,74 | 189,95 | 189,95 | 270 |
13 mar 2024 | 191,47 | 192,29 | 191,03 | 191,69 | 191,69 | 128 |
12 mar 2024 | 191,81 | 192,91 | 191,36 | 191,78 | 191,78 | 10 |
11 mar 2024 | 191,28 | 193,28 | 190,83 | 192,71 | 192,71 | 62 |
08 mar 2024 | 192,65 | 192,65 | 189,95 | 191,48 | 191,48 | 83 |
07 mar 2024 | 191,71 | 193,42 | 191,26 | 193,21 | 193,21 | 615 |
06 mar 2024 | 193,33 | 193,33 | 191,56 | 192,26 | 192,26 | 15 |
05 mar 2024 | 192,05 | 192,05 | 189,83 | 191,11 | 191,11 | 135 |
04 mar 2024 | 194,54 | 195,91 | 192,77 | 192,77 | 192,77 | 24 |
01 mar 2024 | 194,99 | 195,71 | 192,84 | 194,74 | 194,74 | 174 |
29 feb 2024 | 195,00 | 195,23 | 193,39 | 193,81 | 193,81 | 27 |
28 feb 2024 | 192,03 | 194,78 | 192,03 | 193,36 | 193,36 | 24 |
27 feb 2024 | 192,50 | 193,85 | 192,06 | 193,19 | 193,19 | 7 |
26 feb 2024 | 196,76 | 196,76 | 193,71 | 193,94 | 193,94 | 444 |
23 feb 2024 | 195,20 | 195,69 | 195,20 | 195,69 | 195,69 | 127 |
22 feb 2024 | 193,53 | 195,69 | 193,53 | 195,69 | 195,69 | 1.706 |
21 feb 2024 | 192,00 | 193,00 | 191,70 | 192,33 | 192,33 | 183 |
20 feb 2024 | 194,14 | 195,24 | 192,92 | 194,38 | 194,38 | 4.419 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 197,82 | 197,82 | 195,44 | 196,46 | 196,46 | 147 |
15 feb 2024 | 195,90 | 196,32 | 194,76 | 196,13 | 196,13 | 1.113 |
14 feb 2024 | 194,56 | 196,30 | 193,69 | 193,69 | 193,69 | 4.759 |
13 feb 2024 | 195,39 | 196,25 | 193,41 | 193,56 | 193,56 | 52 |
12 feb 2024 | 197,65 | 198,42 | 194,02 | 195,76 | 195,76 | 3.052 |
09 feb 2024 | 202,22 | 202,81 | 197,04 | 199,67 | 199,67 | 648 |
08 feb 2024 | 201,56 | 201,90 | 199,98 | 201,16 | 201,16 | 201 |
07 feb 2024 | 198,88 | 201,45 | 198,31 | 200,79 | 200,79 | 614 |
06 feb 2024 | 199,96 | 200,64 | 198,46 | 199,05 | 199,05 | 55 |
05 feb 2024 | 199,50 | 199,58 | 197,64 | 198,35 | 198,35 | 375 |
02 feb 2024 | 203,53 | 203,53 | 198,44 | 199,73 | 199,73 | 305 |
01 feb 2024 | 199,04 | 200,50 | 198,73 | 199,72 | 199,72 | 166 |
31 gen 2024 | 201,49 | 203,53 | 198,84 | 199,85 | 199,85 | 504 |
30 gen 2024 | 203,00 | 203,64 | 201,59 | 202,71 | 202,71 | 342 |
29 gen 2024 | 203,89 | 204,25 | 201,84 | 202,51 | 202,51 | 192 |
26 gen 2024 | 204,45 | 204,45 | 201,61 | 201,64 | 201,64 | 277 |
25 gen 2024 | 203,92 | 205,57 | 202,36 | 202,36 | 202,36 | 351 |
24 gen 2024 | 207,36 | 208,02 | 204,72 | 204,95 | 204,95 | 765 |
23 gen 2024 | 206,69 | 207,53 | 205,26 | 206,15 | 206,15 | 167 |
22 gen 2024 | 209,48 | 209,48 | 205,43 | 206,42 | 206,42 | 422 |
19 gen 2024 | 204,50 | 206,33 | 203,91 | 206,33 | 206,33 | 496 |
18 gen 2024 | 202,37 | 204,83 | 200,10 | 204,28 | 204,28 | 197 |
17 gen 2024 | 202,22 | 203,31 | 201,06 | 202,67 | 202,67 | 24 |
16 gen 2024 | 203,92 | 203,92 | 202,15 | 202,34 | 202,34 | 37 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 205,67 | 205,86 | 203,46 | 205,10 | 205,10 | 175 |
11 gen 2024 | 203,98 | 204,00 | 201,92 | 203,47 | 203,47 | 293 |
10 gen 2024 | 199,91 | 202,62 | 198,77 | 202,44 | 202,44 | 593 |
09 gen 2024 | 198,77 | 199,21 | 197,74 | 198,26 | 198,26 | 259 |
08 gen 2024 | 197,66 | 197,66 | 197,26 | 197,38 | 197,38 | 253 |
05 gen 2024 | 198,64 | 200,17 | 197,16 | 197,21 | 197,21 | 204 |
04 gen 2024 | 201,21 | 202,42 | 199,60 | 199,60 | 199,60 | 7.947 |
03 gen 2024 | 201,17 | 201,72 | 199,00 | 201,72 | 201,72 | 773 |
02 gen 2024 | 205,00 | 205,80 | 200,84 | 201,15 | 201,15 | 95 |
29 dic 2023 | 206,66 | 207,21 | 204,72 | 205,01 | 205,01 | 18 |
28 dic 2023 | 206,53 | 207,25 | 205,76 | 206,20 | 206,20 | 5 |
27 dic 2023 | 206,53 | 206,53 | 206,53 | 206,53 | 206,53 | 15 |
22 dic 2023 | 204,46 | 205,72 | 204,39 | 204,82 | 204,82 | 13.675 |
21 dic 2023 | 204,55 | 205,99 | 203,26 | 203,51 | 203,51 | 101 |
20 dic 2023 | 205,44 | 206,93 | 203,50 | 205,90 | 205,90 | 678 |
19 dic 2023 | 206,40 | 207,37 | 205,02 | 205,29 | 205,29 | 78 |
18 dic 2023 | 206,90 | 209,39 | 206,33 | 206,57 | 206,57 | 87 |
15 dic 2023 | 209,17 | 209,62 | 204,84 | 205,37 | 205,37 | 426 |
14 dic 2023 | 220,97 | 220,97 | 212,40 | 212,40 | 212,40 | 20 |
13 dic 2023 | 218,00 | 218,47 | 216,58 | 217,88 | 217,88 | 31 |
12 dic 2023 | 215,10 | 217,08 | 214,29 | 216,54 | 216,54 | 166 |
11 dic 2023 | 213,39 | 214,02 | 212,78 | 213,89 | 213,89 | 7 |
08 dic 2023 | 212,27 | 214,77 | 212,27 | 212,32 | 212,32 | 55 |
07 dic 2023 | 216,46 | 218,01 | 215,06 | 215,51 | 215,51 | 205 |
06 dic 2023 | 216,46 | 219,04 | 215,34 | 216,22 | 216,22 | 115 |
05 dic 2023 | 218,88 | 218,88 | 215,42 | 215,59 | 215,59 | 116 |
04 dic 2023 | 218,81 | 219,57 | 215,36 | 218,05 | 218,05 | 31 |
*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...