Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 225,40 | 229,10 | 223,30 | 227,25 | 227,25 | 72.148 |
30 mag 2024 | 224,05 | 225,60 | 224,10 | 224,70 | 224,70 | 42.155 |
29 mag 2024 | 222,40 | 224,70 | 221,80 | 222,41 | 222,41 | 1.657 |
28 mag 2024 | 226,55 | 226,70 | 222,50 | 223,20 | 223,20 | 3.192 |
24 mag 2024 | 224,70 | 228,00 | 223,30 | 227,70 | 227,70 | 2.783 |
23 mag 2024 | 228,20 | 229,90 | 226,10 | 227,38 | 227,38 | 2.285 |
22 mag 2024 | 226,70 | 228,40 | 226,40 | 228,07 | 228,07 | 6.253 |
21 mag 2024 | 223,90 | 227,13 | 222,30 | 224,25 | 224,25 | 25.970 |
20 mag 2024 | 226,10 | 227,50 | 223,90 | 224,53 | 224,53 | 136.434 |
17 mag 2024 | 226,75 | 227,40 | 221,60 | 227,10 | 227,10 | 139.104 |
16 mag 2024 | 226,15 | 229,00 | 226,40 | 227,60 | 227,60 | 134.414 |
15 mag 2024 | 228,90 | 231,70 | 224,80 | 228,43 | 228,43 | 4.879 |
14 mag 2024 | 233,55 | 232,70 | 223,50 | 230,90 | 230,90 | 15.490 |
13 mag 2024 | 238,40 | 240,30 | 233,80 | 235,75 | 235,75 | 2.932 |
10 mag 2024 | 233,70 | 237,50 | 231,01 | 236,75 | 236,75 | 114.205 |
09 mag 2024 | 231,20 | 233,10 | 230,50 | 231,90 | 231,90 | 3.008 |
08 mag 2024 | 230,25 | 231,80 | 229,60 | 231,10 | 231,10 | 12.268 |
07 mag 2024 | 227,20 | 235,50 | 225,70 | 228,34 | 228,34 | 4.128 |
07 mag 2024 | 7.2 Dividendo |
03 mag 2024 | 232,35 | 234,00 | 228,60 | 228,90 | 221,70 | 2.181 |
02 mag 2024 | 233,30 | 234,70 | 231,30 | 231,80 | 224,51 | 2.585 |
01 mag 2024 | 232,40 | 232,40 | 232,40 | 232,40 | 225,09 | 797 |
30 apr 2024 | 233,70 | 233,70 | 229,00 | 233,15 | 225,82 | 20.055 |
29 apr 2024 | 231,25 | 233,00 | 231,50 | 232,22 | 224,92 | 4.315 |
26 apr 2024 | 228,80 | 230,50 | 227,00 | 229,46 | 222,24 | 97.478 |
25 apr 2024 | 232,60 | 233,50 | 226,10 | 227,70 | 220,54 | 102.571 |
24 apr 2024 | 234,00 | 234,60 | 231,50 | 232,52 | 225,21 | 85.256 |
23 apr 2024 | 231,25 | 235,80 | 230,50 | 233,27 | 225,93 | 118.884 |
22 apr 2024 | 232,75 | 233,90 | 228,60 | 230,91 | 223,64 | 13.519 |
19 apr 2024 | 228,40 | 231,10 | 227,30 | 230,00 | 222,77 | 13.133 |
18 apr 2024 | 229,05 | 230,80 | 227,80 | 229,65 | 222,42 | 18.501 |
17 apr 2024 | 230,05 | 233,10 | 228,30 | 229,54 | 222,32 | 52.723 |
16 apr 2024 | 230,00 | 231,50 | 229,40 | 229,90 | 222,67 | 25.487 |
15 apr 2024 | 231,50 | 234,01 | 231,30 | 233,20 | 225,86 | 80.641 |
12 apr 2024 | 231,20 | 232,40 | 229,30 | 230,57 | 223,31 | 34.281 |
11 apr 2024 | 233,80 | 233,90 | 229,60 | 230,70 | 223,44 | 98.919 |
10 apr 2024 | 231,80 | 235,70 | 229,00 | 234,20 | 226,83 | 30.544 |
09 apr 2024 | 237,55 | 239,50 | 231,10 | 231,40 | 224,12 | 32.023 |
08 apr 2024 | 239,05 | 241,20 | 237,40 | 238,00 | 230,51 | 30.251 |
05 apr 2024 | 240,45 | 241,10 | 238,40 | 239,78 | 232,24 | 46.518 |
04 apr 2024 | 247,35 | 248,38 | 242,78 | 243,95 | 236,28 | 28.549 |
03 apr 2024 | 251,50 | 252,40 | 246,90 | 247,82 | 240,03 | 24.428 |
02 apr 2024 | 253,90 | 255,60 | 250,30 | 251,88 | 243,96 | 49.939 |
28 mar 2024 | 250,40 | 255,10 | 248,50 | 253,44 | 245,46 | 33.527 |
27 mar 2024 | 251,55 | 254,20 | 251,10 | 253,31 | 245,34 | 77.327 |
26 mar 2024 | 247,65 | 250,70 | 246,00 | 250,35 | 242,48 | 15.883 |
25 mar 2024 | 247,50 | 248,20 | 244,20 | 247,02 | 239,25 | 22.962 |
22 mar 2024 | 250,55 | 251,70 | 246,00 | 249,29 | 241,45 | 36.229 |
21 mar 2024 | 254,35 | 255,70 | 248,00 | 250,03 | 242,16 | 28.119 |
20 mar 2024 | 255,15 | 255,40 | 252,20 | 253,66 | 245,68 | 34.557 |
19 mar 2024 | 245,80 | 256,20 | 242,90 | 255,12 | 247,09 | 56.466 |
18 mar 2024 | 244,60 | 247,90 | 238,50 | 244,25 | 236,56 | 66.745 |
15 mar 2024 | 241,35 | 245,60 | 239,00 | 245,09 | 237,38 | 18.901 |
14 mar 2024 | 239,95 | 241,50 | 237,70 | 239,01 | 231,49 | 37.043 |
13 mar 2024 | 242,10 | 243,80 | 239,95 | 241,87 | 234,26 | 53.096 |
12 mar 2024 | 240,75 | 242,50 | 238,10 | 240,30 | 232,74 | 1.911 |
11 mar 2024 | 238,55 | 241,00 | 236,50 | 239,90 | 232,35 | 17.263 |
08 mar 2024 | 242,70 | 243,30 | 239,56 | 242,30 | 234,68 | 2.614 |
07 mar 2024 | 239,80 | 242,50 | 237,90 | 242,05 | 234,44 | 23.946 |
06 mar 2024 | 239,70 | 241,30 | 237,90 | 238,84 | 231,33 | 92.101 |
05 mar 2024 | 236,80 | 239,40 | 236,40 | 239,06 | 231,54 | 19.145 |
04 mar 2024 | 236,30 | 237,30 | 235,90 | 236,86 | 229,41 | 10.129 |
01 mar 2024 | 238,35 | 240,80 | 235,80 | 238,16 | 230,67 | 64.438 |
29 feb 2024 | 235,30 | 239,72 | 233,20 | 236,40 | 228,96 | 59.510 |
28 feb 2024 | 234,60 | 236,50 | 233,50 | 235,13 | 227,73 | 32.611 |
27 feb 2024 | 235,85 | 236,20 | 231,80 | 233,32 | 225,98 | 20.265 |
26 feb 2024 | 235,85 | 237,70 | 234,50 | 236,58 | 229,14 | 17.182 |
23 feb 2024 | 235,10 | 237,50 | 234,80 | 236,16 | 228,74 | 21.274 |
22 feb 2024 | 232,30 | 234,80 | 229,90 | 234,72 | 227,34 | 86.886 |
21 feb 2024 | 230,65 | 232,60 | 229,70 | 231,07 | 223,80 | 27.148 |
20 feb 2024 | 227,80 | 231,60 | 227,60 | 230,60 | 223,34 | 57.696 |
19 feb 2024 | 229,10 | 230,20 | 227,30 | 228,30 | 221,12 | 29.912 |
16 feb 2024 | 231,45 | 233,20 | 228,40 | 229,71 | 222,48 | 87.279 |
15 feb 2024 | 231,45 | 232,70 | 229,70 | 230,83 | 223,57 | 27.948 |
14 feb 2024 | 232,50 | 234,00 | 230,20 | 232,54 | 225,22 | 14.903 |
13 feb 2024 | 229,40 | 233,30 | 229,20 | 232,48 | 225,17 | 48.879 |
12 feb 2024 | 227,20 | 230,10 | 225,60 | 229,31 | 222,09 | 30.582 |
09 feb 2024 | 229,50 | 231,60 | 225,80 | 227,07 | 219,93 | 70.284 |
08 feb 2024 | 230,70 | 231,20 | 228,10 | 229,59 | 222,37 | 40.013 |
07 feb 2024 | 227,20 | 231,40 | 225,30 | 230,07 | 222,83 | 51.817 |
06 feb 2024 | 226,60 | 227,89 | 224,80 | 226,76 | 219,63 | 33.506 |
05 feb 2024 | 221,60 | 226,20 | 219,90 | 225,50 | 218,41 | 39.897 |
02 feb 2024 | 221,90 | 222,90 | 219,20 | 221,45 | 214,48 | 75.676 |
01 feb 2024 | 221,70 | 222,80 | 219,60 | 221,86 | 214,88 | 3.257 |
31 gen 2024 | 221,50 | 224,00 | 221,30 | 222,69 | 215,68 | 16.149 |
30 gen 2024 | 224,15 | 225,70 | 220,80 | 222,19 | 215,20 | 27.334 |
29 gen 2024 | 222,75 | 224,40 | 222,80 | 223,81 | 216,77 | 114.995 |
26 gen 2024 | 223,25 | 224,60 | 222,40 | 223,33 | 216,31 | 11.700 |
25 gen 2024 | 227,10 | 228,70 | 223,00 | 224,36 | 217,30 | 40.570 |
24 gen 2024 | 224,95 | 227,70 | 223,70 | 226,28 | 219,16 | 20.802 |
23 gen 2024 | 229,15 | 231,10 | 224,20 | 225,26 | 218,18 | 93.627 |
22 gen 2024 | 226,45 | 228,70 | 223,50 | 227,70 | 220,54 | 38.254 |
19 gen 2024 | 226,45 | 227,90 | 224,60 | 225,10 | 218,02 | 90.275 |
18 gen 2024 | 225,15 | 227,00 | 223,40 | 224,91 | 217,84 | 30.331 |
17 gen 2024 | 221,60 | 225,13 | 221,60 | 223,77 | 216,74 | 17.463 |
16 gen 2024 | 222,70 | 225,70 | 220,87 | 222,75 | 215,74 | 10.002 |
15 gen 2024 | 224,05 | 225,10 | 221,70 | 224,25 | 217,19 | 12.521 |
12 gen 2024 | 220,60 | 223,10 | 220,70 | 222,17 | 215,19 | 20.134 |
11 gen 2024 | 223,15 | 224,70 | 219,87 | 220,14 | 213,21 | 16.524 |
10 gen 2024 | 222,95 | 224,60 | 221,40 | 222,25 | 215,26 | 11.447 |
*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...