Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 243,15 | 247,20 | 243,40 | 243,75 | 243,75 | 6.191 |
02 mag 2024 | 238,45 | 243,14 | 243,14 | 240,20 | 240,20 | 7.548 |
01 mag 2024 | 238,85 | 238,85 | 238,85 | 238,85 | 238,85 | - |
30 apr 2024 | 241,20 | 242,30 | 238,60 | 238,85 | 238,85 | 4.681 |
29 apr 2024 | 238,35 | 241,70 | 238,00 | 238,85 | 238,85 | 6.893 |
26 apr 2024 | 229,10 | 242,60 | 233,90 | 238,35 | 238,35 | 29.083 |
25 apr 2024 | 230,25 | 234,50 | 227,80 | 229,80 | 229,80 | 607.449 |
24 apr 2024 | 234,25 | 234,80 | 229,00 | 228,90 | 228,90 | 5.367 |
23 apr 2024 | 229,90 | 236,00 | 231,00 | 235,55 | 235,55 | 44.897 |
22 apr 2024 | 235,45 | 235,00 | 225,20 | 229,80 | 229,80 | 110.497 |
19 apr 2024 | 229,80 | 235,00 | 225,61 | 234,65 | 234,65 | 43.820 |
18 apr 2024 | 227,25 | 229,40 | 225,70 | 229,40 | 229,40 | 66.118 |
17 apr 2024 | 229,20 | 231,59 | 226,70 | 227,65 | 227,65 | 39.668 |
16 apr 2024 | 229,00 | 230,40 | 227,83 | 228,90 | 228,90 | 30.030 |
15 apr 2024 | 232,20 | 236,70 | 232,65 | 235,15 | 235,15 | 113.036 |
12 apr 2024 | 238,45 | 240,20 | 231,40 | 232,80 | 232,80 | 24.063 |
12 apr 2024 | 11.5 Dividendo |
11 apr 2024 | 249,70 | 251,90 | 247,14 | 249,20 | 237,70 | 45.392 |
10 apr 2024 | 253,00 | 254,20 | 246,90 | 249,50 | 237,99 | 1.211.318 |
09 apr 2024 | 252,80 | 254,60 | 248,90 | 252,70 | 241,04 | 28.913 |
08 apr 2024 | 244,80 | 253,35 | 244,90 | 250,15 | 238,61 | 31.748 |
05 apr 2024 | 238,85 | 250,00 | 239,30 | 248,20 | 236,75 | 35.336 |
04 apr 2024 | 237,00 | 246,20 | 238,00 | 244,50 | 233,22 | 34.005 |
03 apr 2024 | 228,90 | 237,40 | 227,30 | 234,65 | 223,82 | 33.910 |
02 apr 2024 | 230,75 | 234,20 | 229,10 | 230,75 | 220,10 | 232.245 |
28 mar 2024 | 230,45 | 231,50 | 228,80 | 229,80 | 219,20 | 11.480 |
27 mar 2024 | 228,60 | 230,80 | 227,50 | 229,80 | 219,20 | 39.727 |
26 mar 2024 | 225,60 | 228,63 | 224,20 | 227,35 | 216,86 | 5.518 |
25 mar 2024 | 224,00 | 226,40 | 222,90 | 223,75 | 213,42 | 148.633 |
22 mar 2024 | 222,35 | 227,20 | 222,03 | 223,25 | 212,95 | 21.324 |
21 mar 2024 | 223,75 | 223,10 | 220,50 | 223,05 | 212,76 | 12.958 |
20 mar 2024 | 217,70 | 219,90 | 215,00 | 219,55 | 209,42 | 19.552 |
19 mar 2024 | 214,65 | 217,90 | 213,50 | 217,60 | 207,56 | 16.070 |
18 mar 2024 | 217,90 | 218,90 | 215,10 | 215,35 | 205,41 | 27.465 |
15 mar 2024 | 219,15 | 221,70 | 217,00 | 219,55 | 209,42 | 7.272 |
14 mar 2024 | 216,80 | 222,60 | 216,58 | 218,75 | 208,66 | 16.180 |
13 mar 2024 | 220,60 | 220,60 | 214,70 | 215,45 | 205,51 | 241.398 |
12 mar 2024 | 222,75 | 224,70 | 218,10 | 221,20 | 210,99 | 48.780 |
11 mar 2024 | 230,35 | 227,40 | 220,40 | 223,25 | 212,95 | 54.953 |
08 mar 2024 | 233,90 | 235,40 | 231,50 | 232,50 | 221,77 | 92.639 |
07 mar 2024 | 232,40 | 235,00 | 230,00 | 232,60 | 221,87 | 8.836 |
06 mar 2024 | 230,15 | 236,10 | 227,50 | 234,65 | 223,82 | 28.821 |
05 mar 2024 | 232,90 | 237,50 | 230,29 | 230,95 | 220,29 | 44.479 |
04 mar 2024 | 231,05 | 239,70 | 231,80 | 237,80 | 226,83 | 12.820 |
01 mar 2024 | 227,85 | 232,40 | 227,60 | 229,60 | 219,00 | 19.116 |
29 feb 2024 | 220,30 | 227,61 | 220,50 | 225,60 | 215,19 | 65.869 |
28 feb 2024 | 222,65 | 222,90 | 220,00 | 222,65 | 212,38 | 65.363 |
27 feb 2024 | 221,90 | 222,49 | 219,00 | 221,90 | 211,66 | 24.529 |
26 feb 2024 | 222,85 | 223,65 | 218,93 | 219,55 | 209,42 | 178.388 |
23 feb 2024 | 223,85 | 223,70 | 221,20 | 220,60 | 210,42 | 9.856 |
22 feb 2024 | 219,35 | 224,00 | 218,11 | 222,55 | 212,28 | 8.008 |
21 feb 2024 | 219,15 | 220,60 | 216,90 | 219,15 | 209,04 | 34.559 |
20 feb 2024 | 219,65 | 220,50 | 217,20 | 220,20 | 210,04 | 30.492 |
19 feb 2024 | 220,00 | 222,69 | 220,10 | 223,15 | 212,85 | 24.149 |
16 feb 2024 | 222,85 | 223,80 | 218,90 | 220,40 | 210,23 | 298.055 |
15 feb 2024 | 216,50 | 222,62 | 215,30 | 220,60 | 210,42 | 35.782 |
14 feb 2024 | 215,35 | 215,80 | 212,84 | 215,35 | 205,41 | 23.463 |
13 feb 2024 | 221,10 | 226,10 | 214,20 | 216,40 | 206,41 | 73.701 |
12 feb 2024 | 209,00 | 215,41 | 208,30 | 213,10 | 203,27 | 20.636 |
09 feb 2024 | 206,35 | 209,80 | 206,20 | 209,70 | 200,02 | 13.035 |
08 feb 2024 | 205,90 | 207,80 | 205,60 | 206,75 | 197,21 | 36.320 |
07 feb 2024 | 209,70 | 210,50 | 205,49 | 207,85 | 198,26 | 29.807 |
06 feb 2024 | 207,35 | 210,60 | 205,60 | 210,45 | 200,74 | 32.335 |
05 feb 2024 | 205,70 | 211,50 | 204,93 | 209,30 | 199,64 | 18.297 |
02 feb 2024 | 209,90 | 211,30 | 205,40 | 206,65 | 197,11 | 80.926 |
01 feb 2024 | 209,30 | 210,30 | 207,60 | 209,30 | 199,64 | 22.469 |
31 gen 2024 | 209,90 | 212,40 | 209,10 | 210,35 | 200,64 | 39.835 |
30 gen 2024 | 208,00 | 210,20 | 208,10 | 208,60 | 198,97 | 2.082 |
29 gen 2024 | 211,75 | 211,50 | 203,10 | 208,50 | 198,88 | 131.623 |
26 gen 2024 | 212,50 | 214,10 | 212,40 | 212,60 | 202,79 | 45.339 |
25 gen 2024 | 208,30 | 214,10 | 208,00 | 211,75 | 201,98 | 78.299 |
24 gen 2024 | 208,80 | 210,70 | 207,40 | 210,15 | 200,45 | 86.872 |
23 gen 2024 | 205,50 | 209,20 | 202,70 | 208,90 | 199,26 | 51.065 |
22 gen 2024 | 207,65 | 208,70 | 203,50 | 204,90 | 195,44 | 202.261 |
19 gen 2024 | 232,30 | 232,30 | 204,63 | 208,30 | 198,69 | 314.764 |
18 gen 2024 | 217,90 | 218,40 | 214,90 | 217,60 | 207,56 | 40.063 |
17 gen 2024 | 219,25 | 217,70 | 213,00 | 214,95 | 205,03 | 71.844 |
16 gen 2024 | 217,50 | 223,30 | 215,00 | 222,85 | 212,57 | 234.433 |
15 gen 2024 | 218,50 | 222,70 | 217,10 | 217,80 | 207,75 | 112.474 |
12 gen 2024 | 226,95 | 228,10 | 221,00 | 222,85 | 212,57 | 69.179 |
11 gen 2024 | 231,25 | 231,20 | 225,40 | 226,85 | 216,38 | 40.628 |
10 gen 2024 | 227,55 | 230,70 | 227,70 | 228,30 | 217,76 | 44.395 |
09 gen 2024 | 230,45 | 229,10 | 226,70 | 228,50 | 217,96 | 15.076 |
08 gen 2024 | 226,45 | 232,20 | 227,70 | 229,70 | 219,10 | 53.724 |
05 gen 2024 | 229,10 | 230,50 | 225,21 | 231,15 | 220,48 | 13.883 |
04 gen 2024 | 225,40 | 233,60 | 225,20 | 231,15 | 220,48 | 34.046 |
03 gen 2024 | 226,35 | 226,52 | 221,60 | 224,20 | 213,85 | 61.524 |
02 gen 2024 | 232,80 | 233,50 | 226,00 | 228,50 | 217,96 | 34.072 |
29 dic 2023 | 230,85 | 235,40 | 230,70 | 231,05 | 220,39 | 52.048 |
28 dic 2023 | 232,10 | 231,20 | 229,30 | 231,65 | 220,96 | 12.403 |
27 dic 2023 | 227,55 | 232,20 | 230,00 | 230,25 | 219,62 | 6.597 |
22 dic 2023 | 225,80 | 229,10 | 225,88 | 227,15 | 216,67 | 13.788 |
21 dic 2023 | 224,50 | 229,20 | 224,10 | 228,70 | 218,15 | 21.162 |
20 dic 2023 | 226,55 | 229,40 | 224,60 | 226,45 | 216,00 | 31.486 |
19 dic 2023 | 229,50 | 232,70 | 223,10 | 225,30 | 214,90 | 76.833 |
18 dic 2023 | 236,40 | 236,80 | 229,10 | 229,50 | 218,91 | 36.691 |
15 dic 2023 | 238,35 | 242,40 | 235,80 | 240,30 | 229,21 | 83.881 |
14 dic 2023 | 226,55 | 243,20 | 226,70 | 241,70 | 230,55 | 63.201 |
13 dic 2023 | 227,65 | 227,80 | 221,61 | 223,75 | 213,42 | 77.902 |
12 dic 2023 | 230,75 | 231,40 | 227,40 | 227,15 | 216,67 | 24.817 |
*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...