Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 0,00 | 0,00 | 0,00 | 280,32 | 280,32 | - |
19 apr 2024 | 278,51 | 280,51 | 276,57 | 278,16 | 278,16 | 185 |
18 apr 2024 | 284,21 | 286,74 | 280,91 | 281,00 | 281,00 | 160 |
18 apr 2024 | 1.13 Dividendo |
17 apr 2024 | 286,05 | 288,20 | 280,63 | 281,30 | 280,17 | 102 |
16 apr 2024 | 289,39 | 289,39 | 282,36 | 282,36 | 281,23 | 110 |
15 apr 2024 | 296,06 | 299,99 | 290,34 | 290,77 | 289,60 | 673 |
12 apr 2024 | 292,95 | 293,98 | 286,70 | 289,53 | 288,37 | 176 |
11 apr 2024 | 293,36 | 298,09 | 292,68 | 293,99 | 292,81 | 13 |
10 apr 2024 | 297,01 | 302,12 | 293,06 | 293,87 | 292,69 | 278 |
09 apr 2024 | 308,17 | 311,87 | 307,20 | 308,88 | 307,64 | 14 |
08 apr 2024 | 310,54 | 311,28 | 308,25 | 308,73 | 307,49 | 9 |
05 apr 2024 | 304,56 | 308,95 | 304,56 | 307,92 | 306,68 | 10 |
04 apr 2024 | 312,27 | 313,13 | 308,60 | 308,60 | 307,36 | 44 |
03 apr 2024 | 310,10 | 310,10 | 306,30 | 307,30 | 306,07 | 79 |
02 apr 2024 | 312,02 | 312,02 | 305,90 | 307,21 | 305,98 | 435 |
28 mar 2024 | 314,83 | 319,60 | 313,19 | 316,94 | 315,67 | 512 |
27 mar 2024 | 313,00 | 315,31 | 310,05 | 311,75 | 310,50 | 116 |
26 mar 2024 | 310,82 | 313,99 | 310,82 | 311,66 | 310,41 | 101 |
25 mar 2024 | 314,00 | 318,65 | 309,24 | 312,59 | 311,33 | 236 |
22 mar 2024 | 311,01 | 315,59 | 311,01 | 312,17 | 310,92 | 215 |
21 mar 2024 | 296,51 | 310,82 | 296,23 | 310,03 | 308,78 | 1.065 |
20 mar 2024 | 293,00 | 295,30 | 290,99 | 295,30 | 294,11 | 136 |
19 mar 2024 | 285,20 | 292,57 | 285,16 | 290,43 | 289,26 | 256 |
18 mar 2024 | 282,28 | 289,04 | 282,28 | 286,89 | 285,74 | 107 |
15 mar 2024 | 283,61 | 286,00 | 279,11 | 280,16 | 279,03 | 206 |
14 mar 2024 | 288,39 | 291,99 | 280,30 | 284,74 | 283,60 | 573 |
13 mar 2024 | 241,51 | 289,80 | 241,51 | 283,80 | 282,66 | 1.066 |
12 mar 2024 | 238,55 | 243,28 | 238,01 | 241,49 | 240,52 | 165 |
11 mar 2024 | 235,66 | 239,40 | 235,66 | 239,12 | 238,16 | 61 |
08 mar 2024 | 237,19 | 239,11 | 233,83 | 236,47 | 235,52 | 379 |
07 mar 2024 | 246,16 | 248,94 | 241,65 | 248,65 | 247,65 | 58 |
06 mar 2024 | 241,13 | 242,48 | 239,17 | 240,44 | 239,47 | 128 |
05 mar 2024 | 231,93 | 242,80 | 231,93 | 242,80 | 241,82 | 50 |
04 mar 2024 | 235,71 | 239,85 | 234,59 | 239,85 | 238,88 | 189 |
01 mar 2024 | 236,65 | 237,38 | 233,86 | 236,65 | 235,70 | 17 |
29 feb 2024 | 235,49 | 236,14 | 232,45 | 232,96 | 232,02 | 62 |
28 feb 2024 | 232,97 | 234,68 | 230,67 | 232,82 | 231,88 | 23 |
27 feb 2024 | 231,95 | 235,41 | 229,07 | 233,10 | 232,16 | 37.022 |
26 feb 2024 | 227,58 | 231,77 | 225,88 | 230,87 | 229,94 | 79 |
23 feb 2024 | 225,43 | 227,83 | 224,94 | 227,83 | 226,92 | 58 |
22 feb 2024 | 222,52 | 226,47 | 222,51 | 226,47 | 225,56 | 79 |
21 feb 2024 | 221,27 | 223,00 | 218,23 | 220,04 | 219,16 | 146 |
20 feb 2024 | 224,19 | 225,25 | 220,26 | 221,19 | 220,30 | 110 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 221,12 | 228,13 | 220,27 | 228,13 | 227,21 | 645 |
15 feb 2024 | 224,53 | 224,76 | 221,34 | 221,34 | 220,45 | 131 |
14 feb 2024 | 224,82 | 224,82 | 221,71 | 224,21 | 223,31 | 47 |
13 feb 2024 | 218,06 | 223,57 | 217,39 | 221,02 | 220,13 | 1.287 |
12 feb 2024 | 219,23 | 228,62 | 219,23 | 227,12 | 226,21 | 74 |
09 feb 2024 | 217,19 | 222,45 | 216,11 | 220,23 | 219,35 | 474 |
08 feb 2024 | 205,45 | 214,79 | 205,45 | 213,61 | 212,75 | 50 |
07 feb 2024 | 203,42 | 206,85 | 203,42 | 205,02 | 204,20 | 17 |
06 feb 2024 | 200,00 | 203,45 | 199,98 | 203,26 | 202,44 | 34 |
05 feb 2024 | 197,54 | 199,07 | 195,33 | 199,07 | 198,27 | 39 |
02 feb 2024 | 193,54 | 196,47 | 192,30 | 196,47 | 195,68 | 46 |
01 feb 2024 | 194,70 | 196,53 | 192,42 | 192,42 | 191,65 | 18 |
31 gen 2024 | 199,62 | 200,43 | 195,99 | 196,46 | 195,67 | 72 |
30 gen 2024 | 200,41 | 201,17 | 198,69 | 200,84 | 200,03 | 550 |
29 gen 2024 | 208,96 | 208,96 | 197,44 | 201,23 | 200,42 | 78 |
26 gen 2024 | 210,09 | 211,05 | 208,30 | 208,30 | 207,46 | 18 |
25 gen 2024 | 207,96 | 210,14 | 207,88 | 209,89 | 209,05 | 33 |
24 gen 2024 | 212,98 | 212,98 | 207,43 | 207,43 | 206,60 | 666 |
23 gen 2024 | 211,61 | 211,77 | 209,07 | 209,07 | 208,23 | 19 |
22 gen 2024 | 208,58 | 208,66 | 206,35 | 208,66 | 207,82 | 311 |
19 gen 2024 | 206,61 | 206,61 | 201,89 | 205,52 | 204,69 | 90 |
18 gen 2024 | 205,24 | 207,46 | 204,61 | 206,58 | 205,75 | 23 |
18 gen 2024 | 0.9 Dividendo |
17 gen 2024 | 201,26 | 204,26 | 200,02 | 203,50 | 201,79 | 635 |
16 gen 2024 | 202,00 | 203,31 | 199,79 | 201,58 | 199,88 | 9 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 202,45 | 204,54 | 200,84 | 202,57 | 200,86 | 59 |
11 gen 2024 | 206,15 | 206,15 | 196,40 | 198,90 | 197,22 | 3 |
10 gen 2024 | 200,00 | 200,87 | 197,90 | 199,91 | 198,23 | 765 |
09 gen 2024 | 198,13 | 199,40 | 198,13 | 198,63 | 196,96 | 95 |
08 gen 2024 | 197,49 | 200,68 | 197,49 | 200,68 | 198,99 | 66 |
05 gen 2024 | 197,10 | 197,10 | 197,00 | 197,00 | 195,34 | 77 |
04 gen 2024 | 194,02 | 195,99 | 193,36 | 195,99 | 194,34 | 25 |
03 gen 2024 | 199,79 | 202,38 | 193,66 | 195,53 | 193,88 | 311 |
02 gen 2024 | 201,78 | 203,45 | 199,72 | 202,50 | 200,79 | 298 |
29 dic 2023 | 202,45 | 203,68 | 201,09 | 201,76 | 200,06 | 13 |
28 dic 2023 | 202,74 | 203,44 | 201,57 | 203,44 | 201,73 | 361 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 205,00 | 205,00 | 202,13 | 203,54 | 201,83 | 16 |
21 dic 2023 | 204,75 | 204,75 | 202,82 | 202,82 | 201,11 | 150 |
20 dic 2023 | 202,05 | 204,99 | 200,16 | 204,18 | 202,46 | 1.076 |
19 dic 2023 | 200,00 | 205,50 | 199,76 | 204,02 | 202,30 | 2.196 |
18 dic 2023 | 204,76 | 204,76 | 198,55 | 198,55 | 196,88 | 176 |
15 dic 2023 | 206,10 | 206,10 | 202,70 | 203,78 | 202,06 | 224 |
14 dic 2023 | 200,48 | 209,01 | 198,90 | 206,19 | 204,45 | 172 |
13 dic 2023 | 190,26 | 192,58 | 189,73 | 191,99 | 190,37 | 16 |
12 dic 2023 | 193,96 | 194,46 | 189,28 | 189,28 | 187,69 | 675 |
11 dic 2023 | 194,32 | 195,60 | 193,03 | 194,35 | 192,71 | 48 |
08 dic 2023 | 193,66 | 195,28 | 192,94 | 194,62 | 192,98 | 265 |
07 dic 2023 | 193,33 | 197,04 | 193,33 | 197,04 | 195,38 | 138 |
06 dic 2023 | 195,20 | 197,43 | 193,71 | 193,79 | 192,16 | 19 |
05 dic 2023 | 195,08 | 197,71 | 194,50 | 194,50 | 192,86 | 80 |
04 dic 2023 | 194,06 | 199,27 | 194,06 | 197,57 | 195,91 | 230 |
01 dic 2023 | 187,73 | 194,94 | 186,83 | 194,61 | 192,97 | 243 |
30 nov 2023 | 188,79 | 188,79 | 185,32 | 187,00 | 185,43 | 1.896 |
*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...