Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 0,00 | 230,00 | 230,00 | 230,00 | 230,00 | 125.955 |
29 apr 2024 | 226,85 | 230,20 | 226,90 | 228,05 | 228,05 | 26.597 |
26 apr 2024 | 230,50 | 230,60 | 223,40 | 225,25 | 225,25 | 948.511 |
25 apr 2024 | 223,05 | 224,90 | 218,60 | 218,30 | 218,30 | 1.060.530 |
24 apr 2024 | 225,70 | 226,00 | 223,00 | 223,45 | 223,45 | 1.933.014 |
23 apr 2024 | 223,55 | 225,30 | 221,30 | 223,55 | 223,55 | 184.423 |
22 apr 2024 | 220,80 | 224,50 | 215,90 | 223,00 | 223,00 | 1.191.495 |
19 apr 2024 | 216,50 | 219,53 | 214,70 | 218,90 | 218,90 | 217.494 |
18 apr 2024 | 220,65 | 221,50 | 218,70 | 218,30 | 218,30 | 186.801 |
17 apr 2024 | 216,80 | 221,10 | 216,80 | 219,15 | 219,15 | 335.231 |
16 apr 2024 | 219,15 | 218,90 | 216,20 | 216,60 | 216,60 | 128.341 |
15 apr 2024 | 220,25 | 224,40 | 218,30 | 223,40 | 223,40 | 833.577 |
12 apr 2024 | 221,10 | 222,42 | 216,90 | 218,70 | 218,70 | 98.694 |
11 apr 2024 | 224,40 | 225,60 | 216,60 | 219,70 | 219,70 | 278.859 |
10 apr 2024 | 225,25 | 226,60 | 222,00 | 225,00 | 225,00 | 40.960 |
09 apr 2024 | 226,35 | 227,80 | 223,00 | 224,00 | 224,00 | 984.161 |
08 apr 2024 | 228,05 | 228,50 | 225,90 | 225,70 | 225,70 | 927.794 |
05 apr 2024 | 225,40 | 228,60 | 192,45 | 227,90 | 227,90 | 2.365.597 |
04 apr 2024 | 224,00 | 228,10 | 223,30 | 226,50 | 226,50 | 243.314 |
03 apr 2024 | 222,15 | 222,84 | 219,30 | 222,35 | 222,35 | 2.948.001 |
02 apr 2024 | 219,55 | 223,80 | 219,40 | 221,85 | 221,85 | 1.166.484 |
28 mar 2024 | 221,45 | 222,90 | 218,50 | 221,55 | 221,55 | 396.117 |
27 mar 2024 | 221,55 | 223,00 | 220,70 | 221,55 | 221,55 | 6.119.908 |
27 mar 2024 | 7.5 Dividendo |
26 mar 2024 | 226,85 | 230,20 | 224,40 | 228,75 | 221,25 | 1.008.613 |
25 mar 2024 | 232,25 | 231,70 | 226,32 | 227,35 | 219,90 | 513.895 |
22 mar 2024 | 231,35 | 232,90 | 228,10 | 231,30 | 223,72 | 212.272 |
21 mar 2024 | 231,55 | 232,40 | 228,70 | 231,40 | 223,81 | 220.622 |
20 mar 2024 | 228,00 | 229,70 | 226,10 | 228,00 | 220,52 | 1.973.310 |
19 mar 2024 | 225,35 | 228,50 | 224,20 | 226,00 | 218,59 | 8.041.752 |
18 mar 2024 | 236,55 | 239,10 | 230,80 | 232,65 | 225,02 | 1.152.315 |
15 mar 2024 | 232,85 | 238,20 | 232,80 | 236,10 | 228,36 | 800.478 |
14 mar 2024 | 233,00 | 233,40 | 231,40 | 232,30 | 224,68 | 595.759 |
13 mar 2024 | 234,75 | 235,70 | 232,40 | 234,50 | 226,81 | 9.575.584 |
12 mar 2024 | 228,20 | 234,91 | 227,60 | 232,90 | 225,26 | 8.275.492 |
11 mar 2024 | 225,50 | 227,50 | 224,60 | 225,20 | 217,82 | 1.038.678 |
08 mar 2024 | 224,75 | 226,60 | 224,80 | 225,30 | 217,91 | 181.211 |
07 mar 2024 | 223,30 | 224,50 | 222,40 | 222,80 | 215,50 | 125.629 |
06 mar 2024 | 223,30 | 224,80 | 223,30 | 223,40 | 216,08 | 1.150.627 |
05 mar 2024 | 222,45 | 224,40 | 222,60 | 223,00 | 215,69 | 358.156 |
04 mar 2024 | 226,50 | 226,30 | 224,10 | 226,10 | 218,69 | 198.239 |
01 mar 2024 | 227,00 | 228,20 | 225,20 | 226,40 | 218,98 | 65.061 |
29 feb 2024 | 227,25 | 228,00 | 224,80 | 224,90 | 217,53 | 86.381 |
28 feb 2024 | 223,90 | 226,40 | 223,80 | 224,15 | 216,80 | 121.100 |
27 feb 2024 | 222,20 | 223,90 | 221,40 | 221,80 | 214,53 | 176.789 |
26 feb 2024 | 221,30 | 223,10 | 219,62 | 219,50 | 212,30 | 547.808 |
23 feb 2024 | 217,90 | 222,10 | 216,30 | 220,55 | 213,32 | 356.369 |
22 feb 2024 | 219,35 | 221,20 | 215,20 | 217,00 | 209,89 | 117.331 |
21 feb 2024 | 216,55 | 218,00 | 216,20 | 216,90 | 209,79 | 642.261 |
20 feb 2024 | 217,20 | 217,60 | 214,70 | 215,30 | 208,24 | 369.670 |
19 feb 2024 | 217,40 | 218,90 | 217,40 | 217,70 | 210,56 | 269.163 |
16 feb 2024 | 217,70 | 220,10 | 217,60 | 218,15 | 211,00 | 367.725 |
15 feb 2024 | 213,55 | 217,80 | 213,60 | 217,55 | 210,42 | 291.161 |
14 feb 2024 | 210,75 | 213,00 | 210,40 | 213,10 | 206,11 | 1.235.123 |
13 feb 2024 | 209,15 | 211,50 | 209,09 | 209,10 | 202,24 | 145.829 |
12 feb 2024 | 209,20 | 210,00 | 208,00 | 209,20 | 202,34 | 1.742.272 |
09 feb 2024 | 210,05 | 210,60 | 207,80 | 209,70 | 202,82 | 9.515.074 |
08 feb 2024 | 209,65 | 211,20 | 207,90 | 209,65 | 202,78 | 358.593 |
07 feb 2024 | 213,40 | 213,50 | 208,50 | 208,90 | 202,05 | 96.816 |
06 feb 2024 | 210,00 | 213,90 | 210,00 | 212,20 | 205,24 | 561.955 |
05 feb 2024 | 210,00 | 209,40 | 204,40 | 205,60 | 198,86 | 212.973 |
02 feb 2024 | 207,75 | 211,40 | 208,00 | 210,35 | 203,45 | 783.700 |
01 feb 2024 | 203,43 | 207,90 | 203,50 | 205,55 | 198,81 | 568.254 |
31 gen 2024 | 208,75 | 212,40 | 204,50 | 206,70 | 199,92 | 1.789.069 |
30 gen 2024 | 199,18 | 199,20 | 196,85 | 198,85 | 192,33 | 210.914 |
29 gen 2024 | 200,98 | 201,00 | 196,20 | 197,85 | 191,36 | 282.592 |
26 gen 2024 | 201,20 | 202,10 | 199,00 | 201,00 | 194,41 | 747.205 |
25 gen 2024 | 195,90 | 201,60 | 195,85 | 201,68 | 195,06 | 362.772 |
24 gen 2024 | 197,80 | 198,60 | 195,40 | 195,75 | 189,33 | 226.853 |
23 gen 2024 | 197,13 | 197,30 | 195,13 | 197,13 | 190,66 | 183.271 |
22 gen 2024 | 194,30 | 196,20 | 194,00 | 196,32 | 189,89 | 480.319 |
19 gen 2024 | 193,93 | 194,95 | 192,55 | 194,57 | 188,20 | 651.143 |
18 gen 2024 | 189,55 | 194,80 | 188,35 | 193,77 | 187,42 | 317.737 |
17 gen 2024 | 189,55 | 190,65 | 186,85 | 187,50 | 181,35 | 181.596 |
16 gen 2024 | 193,18 | 194,00 | 190,75 | 190,98 | 184,71 | 1.301.676 |
15 gen 2024 | 196,25 | 196,75 | 194,65 | 194,73 | 188,34 | 127.950 |
12 gen 2024 | 195,43 | 197,45 | 195,10 | 195,90 | 189,48 | 287.341 |
11 gen 2024 | 199,18 | 199,20 | 194,62 | 195,10 | 188,70 | 349.860 |
10 gen 2024 | 199,93 | 200,10 | 196,30 | 197,75 | 191,27 | 398.923 |
09 gen 2024 | 201,30 | 201,10 | 197,15 | 199,02 | 192,50 | 524.313 |
08 gen 2024 | 198,23 | 202,20 | 197,35 | 200,30 | 193,73 | 156.907 |
05 gen 2024 | 199,68 | 200,40 | 196,61 | 197,48 | 191,00 | 118.533 |
04 gen 2024 | 199,63 | 199,90 | 197,40 | 197,48 | 191,00 | 120.812 |
03 gen 2024 | 201,05 | 202,00 | 196,95 | 198,80 | 192,28 | 1.796.162 |
02 gen 2024 | 202,18 | 204,40 | 200,10 | 202,07 | 195,45 | 292.286 |
29 dic 2023 | 202,93 | 203,70 | 201,27 | 202,82 | 196,17 | 309.649 |
28 dic 2023 | 205,00 | 204,80 | 202,40 | 202,77 | 196,13 | 130.537 |
27 dic 2023 | 204,85 | 206,10 | 203,84 | 205,05 | 198,33 | 153.955 |
22 dic 2023 | 204,25 | 205,60 | 204,10 | 204,65 | 197,94 | 94.986 |
21 dic 2023 | 206,60 | 206,60 | 203,70 | 204,30 | 197,60 | 193.616 |
20 dic 2023 | 206,65 | 207,60 | 205,50 | 206,55 | 199,78 | 126.621 |
19 dic 2023 | 205,52 | 207,60 | 204,50 | 207,45 | 200,65 | 1.084.870 |
18 dic 2023 | 205,70 | 206,30 | 204,65 | 205,70 | 198,96 | 910.111 |
15 dic 2023 | 205,20 | 207,20 | 204,70 | 205,85 | 199,10 | 141.181 |
14 dic 2023 | 204,85 | 207,40 | 202,80 | 204,15 | 197,46 | 136.015 |
13 dic 2023 | 204,40 | 204,50 | 202,40 | 202,27 | 195,64 | 65.312 |
12 dic 2023 | 205,10 | 205,70 | 203,50 | 205,10 | 198,38 | 172.069 |
11 dic 2023 | 202,07 | 204,50 | 200,30 | 203,82 | 197,14 | 334.292 |
08 dic 2023 | 202,02 | 204,20 | 200,40 | 203,82 | 197,14 | 317.860 |
07 dic 2023 | 202,38 | 205,20 | 202,00 | 204,60 | 197,89 | 530.843 |
*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...