Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 apr 2024 | 203,15 | 202,83 | 202,43 | 202,83 | 202,83 | 1.252 |
26 apr 2024 | 202,01 | 202,46 | 201,94 | 202,46 | 202,46 | 1.265 |
25 apr 2024 | 202,24 | 202,36 | 201,68 | 201,68 | 201,68 | 23 |
24 apr 2024 | 202,63 | 202,68 | 202,68 | 202,68 | 202,68 | 900 |
23 apr 2024 | 203,05 | 203,24 | 202,63 | 202,63 | 202,63 | 302 |
22 apr 2024 | 202,59 | 202,97 | 202,51 | 202,97 | 202,97 | 887 |
19 apr 2024 | 203,44 | 203,20 | 202,79 | 202,79 | 202,79 | 980 |
18 apr 2024 | 203,49 | 203,49 | 202,87 | 203,05 | 203,05 | 10.599 |
17 apr 2024 | 202,52 | 202,71 | 202,49 | 202,54 | 202,54 | 13 |
16 apr 2024 | 202,82 | 202,99 | 202,39 | 202,39 | 202,39 | 2.123 |
15 apr 2024 | 203,53 | 203,87 | 203,10 | 203,10 | 203,10 | 742 |
12 apr 2024 | 203,07 | 204,30 | 203,41 | 204,30 | 204,30 | 43 |
11 apr 2024 | 203,38 | 203,61 | 203,34 | 203,37 | 203,37 | 11 |
10 apr 2024 | 205,68 | 205,35 | 205,35 | 205,35 | 205,35 | 337 |
09 apr 2024 | 204,54 | 205,10 | 204,58 | 205,10 | 205,10 | 4.429 |
08 apr 2024 | 204,40 | 204,57 | 204,20 | 204,57 | 204,57 | 436 |
05 apr 2024 | 205,30 | 205,42 | 205,33 | 205,39 | 205,39 | 1.400 |
04 apr 2024 | 204,91 | 205,09 | 204,82 | 205,06 | 205,06 | 474 |
03 apr 2024 | 204,78 | 204,92 | 204,41 | 204,87 | 204,87 | 868 |
02 apr 2024 | 205,10 | 205,47 | 204,41 | 204,60 | 204,60 | 3.669 |
28 mar 2024 | 206,58 | 206,67 | 206,66 | 206,67 | 206,67 | 5 |
27 mar 2024 | 206,01 | 206,42 | 206,20 | 206,33 | 206,33 | - |
26 mar 2024 | 206,15 | 206,15 | 205,73 | 205,73 | 205,73 | 3.100 |
25 mar 2024 | 206,16 | 206,40 | 205,79 | 205,85 | 205,85 | 813 |
22 mar 2024 | 205,63 | 206,30 | 205,71 | 206,30 | 206,30 | 6.612 |
21 mar 2024 | 205,96 | 205,69 | 205,35 | 205,56 | 205,56 | 1.940 |
20 mar 2024 | 205,34 | 205,51 | 205,18 | 205,18 | 205,18 | 280 |
19 mar 2024 | 204,91 | 205,18 | 205,02 | 205,18 | 205,18 | 501 |
18 mar 2024 | 205,07 | 205,12 | 205,00 | 205,07 | 205,07 | 601 |
15 mar 2024 | 204,86 | 205,01 | 204,84 | 204,84 | 204,84 | 491 |
14 mar 2024 | 205,87 | 206,16 | 205,24 | 205,24 | 205,24 | 251 |
13 mar 2024 | 206,82 | 206,71 | 206,01 | 206,21 | 206,21 | 16.277 |
12 mar 2024 | 207,20 | 206,90 | 206,41 | 206,41 | 206,41 | 1.146 |
11 mar 2024 | 207,16 | 207,34 | 206,65 | 206,65 | 206,65 | - |
08 mar 2024 | 206,97 | 207,46 | 206,83 | 207,46 | 207,46 | 170 |
07 mar 2024 | 206,49 | 206,64 | 206,64 | 206,64 | 206,64 | 40 |
06 mar 2024 | 206,15 | 206,60 | 206,32 | 206,59 | 206,59 | 1.325 |
05 mar 2024 | 205,63 | 205,79 | 205,56 | 205,56 | 205,56 | 315 |
04 mar 2024 | 205,26 | 205,45 | 205,28 | 205,28 | 205,28 | 1 |
01 mar 2024 | 204,86 | 205,36 | 204,58 | 205,33 | 205,33 | 1.413 |
29 feb 2024 | 205,24 | 204,93 | 204,12 | 204,93 | 204,93 | 1.783 |
28 feb 2024 | 205,25 | 204,61 | 204,54 | 204,61 | 204,61 | 254 |
27 feb 2024 | 204,86 | 205,01 | 204,58 | 204,58 | 204,58 | 1.030 |
26 feb 2024 | 205,76 | 205,58 | 204,80 | 204,80 | 204,80 | 1.126 |
23 feb 2024 | 204,16 | 204,98 | 204,14 | 204,98 | 204,98 | 677 |
22 feb 2024 | 205,35 | 204,46 | 204,32 | 204,46 | 204,46 | 4.770 |
21 feb 2024 | 206,29 | 204,86 | 204,63 | 204,85 | 204,85 | 495 |
20 feb 2024 | 204,45 | 204,86 | 204,48 | 204,81 | 204,81 | 7.397 |
19 feb 2024 | 204,15 | 204,45 | 204,17 | 204,17 | 204,17 | 1.435 |
16 feb 2024 | 204,49 | 204,64 | 204,16 | 204,16 | 204,16 | 14.660 |
15 feb 2024 | 205,12 | 205,29 | 204,82 | 204,82 | 204,82 | 1 |
14 feb 2024 | 204,02 | 204,50 | 204,50 | 204,50 | 204,50 | 300 |
13 feb 2024 | 204,93 | 207,99 | 204,15 | 204,15 | 204,15 | 3.004 |
12 feb 2024 | 204,96 | 205,11 | 205,11 | 205,11 | 205,11 | - |
09 feb 2024 | 204,82 | 205,06 | 204,66 | 204,66 | 204,66 | 1.055 |
08 feb 2024 | 205,57 | 205,44 | 205,44 | 205,44 | 205,44 | - |
07 feb 2024 | 205,68 | 205,68 | 205,65 | 205,68 | 205,68 | 1.930 |
06 feb 2024 | 205,43 | 205,68 | 205,06 | 205,68 | 205,68 | 1.322 |
05 feb 2024 | 205,81 | 205,97 | 205,24 | 205,24 | 205,24 | 13.931 |
02 feb 2024 | 207,68 | 207,99 | 206,80 | 206,80 | 206,80 | 104 |
01 feb 2024 | 207,05 | 207,70 | 207,07 | 207,69 | 207,69 | 1.461 |
31 gen 2024 | 206,59 | 207,22 | 206,33 | 207,22 | 207,22 | 470 |
30 gen 2024 | 209,49 | 206,47 | 206,05 | 206,05 | 206,05 | 1.079 |
29 gen 2024 | 205,72 | 206,04 | 205,68 | 206,00 | 206,00 | 2.849 |
26 gen 2024 | 205,73 | 205,92 | 205,20 | 205,20 | 205,20 | 1.150 |
25 gen 2024 | 205,05 | 205,08 | 204,84 | 204,89 | 204,89 | 870 |
24 gen 2024 | 206,35 | 205,58 | 205,33 | 205,33 | 205,33 | 870 |
23 gen 2024 | 205,49 | 205,78 | 205,06 | 205,06 | 205,06 | 245 |
22 gen 2024 | 205,63 | 206,11 | 205,44 | 205,86 | 205,86 | 890 |
19 gen 2024 | 205,30 | 205,53 | 205,21 | 205,21 | 205,21 | 6.230 |
18 gen 2024 | 205,72 | 206,00 | 205,55 | 205,65 | 205,65 | 3.358 |
17 gen 2024 | 206,10 | 206,37 | 205,60 | 205,61 | 205,61 | 2.034 |
16 gen 2024 | 206,86 | 207,15 | 207,15 | 207,15 | 207,15 | - |
15 gen 2024 | 207,38 | 207,52 | 207,10 | 207,10 | 207,10 | 5.511 |
12 gen 2024 | 207,12 | 207,85 | 207,24 | 207,84 | 207,84 | 489 |
11 gen 2024 | 206,82 | 207,04 | 207,04 | 207,04 | 207,04 | 310 |
10 gen 2024 | 208,00 | 207,15 | 206,84 | 206,84 | 206,84 | 1.589 |
09 gen 2024 | 206,71 | 206,84 | 206,30 | 206,84 | 206,84 | 3.422 |
08 gen 2024 | 206,26 | 207,19 | 206,39 | 207,19 | 207,19 | 352 |
05 gen 2024 | 206,77 | 206,74 | 206,45 | 206,59 | 206,59 | 7.616 |
04 gen 2024 | 208,00 | 207,29 | 207,29 | 207,29 | 207,29 | 1 |
03 gen 2024 | 207,40 | 207,65 | 207,35 | 207,48 | 207,48 | 1.990 |
02 gen 2024 | 207,44 | 207,72 | 207,26 | 207,26 | 207,26 | 1 |
29 dic 2023 | 208,97 | 208,60 | 208,42 | 208,59 | 208,59 | 1.131 |
28 dic 2023 | 209,53 | 209,86 | 209,15 | 209,34 | 209,34 | 1.480 |
27 dic 2023 | 209,01 | 209,13 | 208,81 | 209,03 | 209,03 | 9.442 |
22 dic 2023 | 208,82 | 209,23 | 208,91 | 208,98 | 208,98 | 20.620 |
21 dic 2023 | 208,91 | 209,44 | 208,93 | 209,07 | 209,07 | 14.215 |
20 dic 2023 | 208,49 | 208,96 | 208,69 | 208,85 | 208,85 | 16.804 |
19 dic 2023 | 208,00 | 208,36 | 207,96 | 208,30 | 208,30 | 8.232 |
18 dic 2023 | 207,83 | 207,99 | 207,26 | 207,36 | 207,36 | 15.091 |
15 dic 2023 | 206,90 | 207,96 | 207,26 | 207,73 | 207,73 | 9.144 |
14 dic 2023 | 205,68 | 207,56 | 207,35 | 207,35 | 207,35 | 6.522 |
13 dic 2023 | 204,00 | 205,05 | 204,81 | 205,05 | 205,05 | 413 |
12 dic 2023 | 202,15 | 204,79 | 204,38 | 204,38 | 204,38 | - |
11 dic 2023 | 203,62 | 203,67 | 203,35 | 203,53 | 203,53 | 720 |
08 dic 2023 | 205,44 | 204,99 | 203,72 | 204,99 | 204,99 | 4 |
07 dic 2023 | 204,58 | 204,88 | 204,55 | 204,88 | 204,88 | 115.002 |
06 dic 2023 | 204,43 | 205,05 | 204,40 | 205,05 | 205,05 | 101 |
05 dic 2023 | 203,54 | 204,47 | 203,70 | 204,43 | 204,43 | 115.009 |
*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...