Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 214,90 | 216,60 | 206,00 | 214,60 | 214,60 | 3.714 |
19 apr 2024 | 220,50 | 223,20 | 214,00 | 216,90 | 216,90 | 10.339 |
18 apr 2024 | 220,10 | 221,84 | 218,00 | 219,90 | 219,90 | 8.827 |
17 apr 2024 | 222,70 | 224,20 | 220,20 | 223,15 | 223,15 | 8.830 |
16 apr 2024 | 224,80 | 226,60 | 221,20 | 222,92 | 222,92 | 3.919 |
15 apr 2024 | 225,00 | 228,40 | 225,00 | 226,19 | 226,19 | 6.586 |
12 apr 2024 | 226,80 | 228,80 | 224,20 | 226,06 | 226,06 | 4.740 |
11 apr 2024 | 226,40 | 227,40 | 224,40 | 225,91 | 225,91 | 9.191 |
10 apr 2024 | 235,00 | 237,20 | 225,60 | 225,83 | 225,83 | 9.539 |
09 apr 2024 | 236,30 | 237,60 | 232,00 | 233,10 | 233,10 | 9.111 |
08 apr 2024 | 231,30 | 236,20 | 229,60 | 235,58 | 235,58 | 7.713 |
05 apr 2024 | 230,90 | 232,80 | 225,20 | 228,80 | 228,80 | 7.156 |
04 apr 2024 | 233,80 | 235,80 | 227,80 | 231,98 | 231,98 | 7.143 |
03 apr 2024 | 232,00 | 234,80 | 229,95 | 230,72 | 230,72 | 23.233 |
02 apr 2024 | 224,40 | 232,07 | 223,00 | 230,17 | 230,17 | 15.466 |
28 mar 2024 | 223,70 | 225,00 | 222,40 | 224,40 | 224,40 | 15.742 |
27 mar 2024 | 224,40 | 225,40 | 221,40 | 223,68 | 223,68 | 8.731 |
26 mar 2024 | 218,00 | 224,01 | 216,20 | 216,40 | 216,40 | 8.216 |
25 mar 2024 | 220,70 | 223,00 | 215,40 | 218,53 | 218,53 | 7.258 |
22 mar 2024 | 224,60 | 226,20 | 221,00 | 221,60 | 221,60 | 19.929 |
21 mar 2024 | 230,10 | 233,20 | 225,60 | 226,52 | 226,52 | 62.444 |
20 mar 2024 | 230,30 | 232,60 | 229,34 | 229,64 | 229,64 | 7.590 |
19 mar 2024 | 229,90 | 231,80 | 229,60 | 230,80 | 230,80 | 40.572 |
18 mar 2024 | 229,90 | 233,20 | 228,60 | 231,43 | 231,43 | 13.764 |
15 mar 2024 | 228,90 | 234,40 | 229,00 | 229,99 | 229,99 | 160.943 |
14 mar 2024 | 230,90 | 232,20 | 229,39 | 229,70 | 229,70 | 16.286 |
13 mar 2024 | 231,30 | 233,00 | 229,80 | 230,78 | 230,78 | 7.608 |
12 mar 2024 | 229,70 | 231,40 | 227,80 | 229,23 | 229,23 | 1.584 |
11 mar 2024 | 233,60 | 236,80 | 229,00 | 229,54 | 229,54 | 4.652 |
08 mar 2024 | 235,00 | 237,00 | 234,00 | 235,18 | 235,18 | 55.921 |
07 mar 2024 | 230,90 | 235,80 | 228,40 | 233,82 | 233,82 | 18.804 |
06 mar 2024 | 231,30 | 232,40 | 229,40 | 231,19 | 231,19 | 8.742 |
05 mar 2024 | 238,50 | 239,80 | 231,79 | 234,13 | 234,13 | 32.589 |
04 mar 2024 | 237,70 | 239,00 | 235,40 | 237,58 | 237,58 | 33.924 |
01 mar 2024 | 236,50 | 239,60 | 235,20 | 238,21 | 238,21 | 22.161 |
29 feb 2024 | 237,10 | 239,20 | 235,41 | 236,88 | 236,88 | 15.131 |
28 feb 2024 | 235,60 | 236,81 | 235,00 | 236,48 | 236,48 | 9.231 |
27 feb 2024 | 231,30 | 237,00 | 230,80 | 235,03 | 235,03 | 11.551 |
26 feb 2024 | 231,50 | 238,00 | 229,00 | 232,40 | 232,40 | 5.359 |
23 feb 2024 | 230,90 | 230,60 | 227,20 | 229,57 | 229,57 | 15.637 |
22 feb 2024 | 228,70 | 235,40 | 224,60 | 235,01 | 235,01 | 46.763 |
21 feb 2024 | 213,70 | 216,00 | 210,80 | 211,60 | 211,60 | 4.758 |
20 feb 2024 | 217,40 | 216,80 | 213,60 | 214,47 | 214,47 | 5.398 |
19 feb 2024 | 214,90 | 217,80 | 213,40 | 216,53 | 216,53 | 2.834 |
16 feb 2024 | 217,80 | 218,60 | 214,40 | 215,81 | 215,81 | 17.938 |
15 feb 2024 | 220,10 | 222,00 | 217,39 | 218,49 | 218,49 | 11.748 |
14 feb 2024 | 216,00 | 219,80 | 216,00 | 217,44 | 217,44 | 14.690 |
13 feb 2024 | 220,10 | 219,80 | 213,80 | 214,02 | 214,02 | 5.274 |
12 feb 2024 | 224,20 | 225,40 | 219,98 | 220,14 | 220,14 | 8.130 |
09 feb 2024 | 216,20 | 222,00 | 216,20 | 221,34 | 221,34 | 29.780 |
08 feb 2024 | 214,90 | 218,60 | 215,58 | 216,44 | 216,44 | 3.147 |
07 feb 2024 | 215,10 | 216,00 | 213,00 | 214,99 | 214,99 | 777 |
06 feb 2024 | 212,90 | 216,40 | 213,60 | 214,78 | 214,78 | 8.578 |
05 feb 2024 | 210,40 | 214,20 | 207,80 | 213,10 | 213,10 | 7.949 |
02 feb 2024 | 214,30 | 215,60 | 210,20 | 210,43 | 210,43 | 1.847 |
01 feb 2024 | 218,40 | 219,20 | 213,40 | 215,53 | 215,53 | 46.887 |
31 gen 2024 | 215,70 | 220,40 | 213,40 | 218,27 | 218,27 | 13.452 |
30 gen 2024 | 211,80 | 219,00 | 211,60 | 217,99 | 217,99 | 11.031 |
29 gen 2024 | 212,90 | 213,40 | 207,60 | 211,61 | 211,61 | 2.883 |
26 gen 2024 | 209,80 | 215,40 | 207,80 | 213,91 | 213,91 | 8.992 |
25 gen 2024 | 202,35 | 205,42 | 201,09 | 205,10 | 205,10 | 8.309 |
24 gen 2024 | 201,40 | 204,00 | 201,20 | 202,80 | 202,80 | 8.602 |
23 gen 2024 | 199,65 | 203,40 | 199,10 | 201,93 | 201,93 | 15.424 |
22 gen 2024 | 192,30 | 199,50 | 190,80 | 197,07 | 197,07 | 18.489 |
19 gen 2024 | 193,50 | 194,80 | 190,90 | 192,73 | 192,73 | 6.967 |
18 gen 2024 | 192,40 | 194,24 | 192,28 | 193,45 | 193,45 | 3.876 |
17 gen 2024 | 193,50 | 195,30 | 190,30 | 191,99 | 191,99 | 2.228 |
16 gen 2024 | 194,05 | 195,10 | 191,70 | 192,64 | 192,64 | 3.449 |
15 gen 2024 | 196,10 | 197,30 | 191,50 | 194,66 | 194,66 | 2.938 |
12 gen 2024 | 191,15 | 196,30 | 192,80 | 195,68 | 195,68 | 4.175 |
11 gen 2024 | 193,30 | 194,00 | 191,20 | 192,44 | 192,44 | 5.282 |
10 gen 2024 | 191,55 | 193,60 | 190,30 | 192,56 | 192,56 | 5.220 |
09 gen 2024 | 192,70 | 193,00 | 190,00 | 191,49 | 191,49 | 18.572 |
08 gen 2024 | 189,60 | 192,50 | 187,80 | 189,02 | 189,02 | 2.272 |
05 gen 2024 | 193,20 | 191,60 | 187,10 | 189,29 | 189,29 | 5.023 |
04 gen 2024 | 191,35 | 193,50 | 190,50 | 192,97 | 192,97 | 12.771 |
03 gen 2024 | 194,65 | 194,40 | 191,10 | 191,55 | 191,55 | 5.271 |
02 gen 2024 | 197,50 | 199,30 | 194,80 | 195,71 | 195,71 | 4.766 |
29 dic 2023 | 197,10 | 199,60 | 196,20 | 198,00 | 198,00 | 9.782 |
28 dic 2023 | 198,65 | 199,30 | 196,60 | 199,30 | 199,30 | 1.727 |
27 dic 2023 | 197,35 | 199,90 | 195,90 | 199,01 | 199,01 | 3.428 |
22 dic 2023 | 197,10 | 198,60 | 195,20 | 197,10 | 197,10 | 1.726 |
21 dic 2023 | 195,35 | 197,40 | 193,70 | 193,70 | 193,70 | 6.991 |
20 dic 2023 | 195,60 | 196,90 | 193,90 | 195,40 | 195,40 | 41.881 |
19 dic 2023 | 194,05 | 197,60 | 194,92 | 195,88 | 195,88 | 3.102 |
18 dic 2023 | 195,40 | 195,80 | 190,00 | 193,74 | 193,74 | 7.180 |
15 dic 2023 | 196,35 | 197,20 | 194,60 | 195,06 | 195,06 | 24.429 |
14 dic 2023 | 194,05 | 198,60 | 191,70 | 196,65 | 196,65 | 15.038 |
13 dic 2023 | 190,05 | 194,20 | 191,10 | 193,80 | 193,80 | 5.778 |
12 dic 2023 | 189,90 | 190,90 | 189,01 | 189,80 | 189,80 | 18.944 |
11 dic 2023 | 190,25 | 190,90 | 188,70 | 190,20 | 190,20 | 19.073 |
08 dic 2023 | 189,60 | 191,10 | 188,40 | 190,60 | 190,60 | 15.628 |
07 dic 2023 | 189,40 | 190,80 | 187,20 | 189,90 | 189,90 | 4.527 |
06 dic 2023 | 189,10 | 190,90 | 187,30 | 189,60 | 189,60 | 8.163 |
05 dic 2023 | 189,60 | 190,10 | 187,40 | 189,10 | 189,10 | 11.392 |
04 dic 2023 | 191,35 | 192,80 | 187,90 | 190,74 | 190,74 | 9.659 |
01 dic 2023 | 190,05 | 191,50 | 187,90 | 191,09 | 191,09 | 25.926 |
30 nov 2023 | 193,40 | 192,50 | 188,10 | 189,37 | 189,37 | 7.776 |
29 nov 2023 | 190,05 | 193,30 | 189,70 | 191,93 | 191,93 | 6.467 |
28 nov 2023 | 187,35 | 189,50 | 186,10 | 189,12 | 189,12 | 6.150 |
*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...