Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 230,95 | 232,50 | 228,70 | 231,40 | 231,40 | 1.352.526 |
02 mag 2024 | 230,05 | 232,40 | 228,40 | 229,60 | 229,60 | 138.947 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 230,10 | 231,90 | 228,20 | 230,00 | 230,00 | 96.362 |
29 apr 2024 | 226,85 | 230,20 | 226,90 | 229,70 | 229,70 | 26.598 |
26 apr 2024 | 230,50 | 230,60 | 223,40 | 228,00 | 228,00 | 948.511 |
25 apr 2024 | 223,05 | 224,90 | 218,60 | 219,68 | 219,68 | 1.060.530 |
24 apr 2024 | 225,70 | 226,00 | 223,00 | 224,23 | 224,23 | 1.933.014 |
23 apr 2024 | 223,55 | 225,30 | 221,30 | 224,57 | 224,57 | 184.423 |
22 apr 2024 | 220,80 | 224,50 | 215,90 | 222,62 | 222,62 | 1.191.495 |
19 apr 2024 | 216,50 | 219,53 | 214,70 | 216,55 | 216,55 | 217.494 |
18 apr 2024 | 220,65 | 221,50 | 218,70 | 219,64 | 219,64 | 186.801 |
17 apr 2024 | 216,80 | 221,10 | 216,80 | 219,95 | 219,95 | 335.232 |
16 apr 2024 | 219,15 | 218,90 | 216,20 | 217,30 | 217,30 | 128.341 |
15 apr 2024 | 220,25 | 224,40 | 218,30 | 222,22 | 222,22 | 833.578 |
12 apr 2024 | 221,10 | 222,42 | 216,90 | 219,08 | 219,08 | 98.695 |
11 apr 2024 | 224,40 | 225,60 | 216,60 | 223,72 | 223,72 | 278.859 |
10 apr 2024 | 225,25 | 226,60 | 222,00 | 226,14 | 226,14 | 40.961 |
09 apr 2024 | 226,35 | 227,80 | 223,00 | 225,01 | 225,01 | 984.161 |
08 apr 2024 | 228,05 | 228,50 | 225,90 | 226,81 | 226,81 | 927.795 |
05 apr 2024 | 225,40 | 228,60 | 192,45 | 228,38 | 228,38 | 2.365.597 |
04 apr 2024 | 224,00 | 228,10 | 223,30 | 227,22 | 227,22 | 243.314 |
03 apr 2024 | 222,15 | 222,84 | 219,30 | 220,44 | 220,44 | 2.948.001 |
02 apr 2024 | 219,55 | 223,80 | 219,40 | 221,88 | 221,88 | 1.166.484 |
28 mar 2024 | 221,45 | 222,90 | 218,50 | 220,47 | 220,47 | 396.118 |
27 mar 2024 | 221,55 | 223,00 | 220,70 | 221,38 | 221,38 | 6.119.909 |
27 mar 2024 | 7.5 Dividendo |
26 mar 2024 | 226,85 | 230,20 | 224,40 | 229,63 | 222,13 | 1.008.613 |
25 mar 2024 | 232,25 | 231,70 | 226,32 | 229,06 | 221,58 | 513.895 |
22 mar 2024 | 231,35 | 232,90 | 228,10 | 231,78 | 224,21 | 212.272 |
21 mar 2024 | 231,55 | 232,40 | 228,70 | 230,75 | 223,22 | 220.623 |
20 mar 2024 | 228,00 | 229,70 | 226,10 | 229,50 | 222,00 | 1.973.311 |
19 mar 2024 | 225,35 | 228,50 | 224,20 | 227,58 | 220,14 | 8.041.752 |
18 mar 2024 | 236,55 | 239,10 | 230,80 | 237,29 | 229,54 | 1.152.315 |
15 mar 2024 | 232,85 | 238,20 | 232,80 | 236,52 | 228,79 | 738.451 |
14 mar 2024 | 233,00 | 233,40 | 231,40 | 232,50 | 224,91 | 595.759 |
13 mar 2024 | 234,75 | 235,70 | 232,40 | 234,53 | 226,87 | 9.575.585 |
12 mar 2024 | 228,20 | 234,80 | 227,60 | 234,02 | 226,38 | 8.239.041 |
11 mar 2024 | 225,50 | 227,50 | 224,60 | 226,06 | 218,68 | 1.038.678 |
08 mar 2024 | 224,75 | 226,60 | 224,80 | 224,80 | 217,46 | 162.858 |
07 mar 2024 | 223,30 | 224,50 | 222,40 | 223,78 | 216,47 | 125.629 |
06 mar 2024 | 223,30 | 224,80 | 223,30 | 224,07 | 216,75 | 1.150.627 |
05 mar 2024 | 222,45 | 224,40 | 222,60 | 223,78 | 216,47 | 358.157 |
04 mar 2024 | 226,50 | 226,30 | 224,10 | 225,19 | 217,84 | 198.239 |
01 mar 2024 | 227,00 | 228,20 | 225,20 | 226,34 | 218,95 | 65.061 |
29 feb 2024 | 227,25 | 228,00 | 224,80 | 225,80 | 218,43 | 86.382 |
28 feb 2024 | 223,90 | 226,40 | 223,80 | 225,48 | 218,11 | 121.100 |
27 feb 2024 | 222,20 | 223,90 | 221,40 | 223,22 | 215,93 | 176.790 |
26 feb 2024 | 221,30 | 223,10 | 219,62 | 220,78 | 213,57 | 547.808 |
23 feb 2024 | 217,90 | 222,10 | 216,30 | 218,91 | 211,76 | 356.369 |
22 feb 2024 | 219,35 | 221,20 | 215,20 | 216,33 | 209,27 | 117.331 |
21 feb 2024 | 216,55 | 218,00 | 216,20 | 217,22 | 210,13 | 642.261 |
20 feb 2024 | 217,20 | 217,60 | 214,70 | 216,24 | 209,18 | 369.670 |
19 feb 2024 | 217,40 | 218,90 | 217,40 | 217,69 | 210,58 | 269.163 |
16 feb 2024 | 217,70 | 220,10 | 217,60 | 219,68 | 212,50 | 367.725 |
15 feb 2024 | 213,55 | 217,80 | 213,60 | 217,29 | 210,20 | 291.162 |
14 feb 2024 | 210,75 | 213,00 | 210,40 | 212,62 | 205,68 | 1.235.123 |
13 feb 2024 | 209,15 | 211,50 | 209,09 | 209,94 | 203,09 | 145.829 |
12 feb 2024 | 209,20 | 210,00 | 208,00 | 209,24 | 202,40 | 1.742.272 |
09 feb 2024 | 210,05 | 210,60 | 207,80 | 208,72 | 201,90 | 9.515.074 |
08 feb 2024 | 209,65 | 211,20 | 207,90 | 209,68 | 202,83 | 358.593 |
07 feb 2024 | 213,40 | 213,30 | 208,50 | 210,00 | 203,15 | 92.054 |
06 feb 2024 | 210,00 | 213,90 | 210,00 | 212,30 | 205,36 | 561.955 |
05 feb 2024 | 210,00 | 209,40 | 204,40 | 206,30 | 199,56 | 212.973 |
02 feb 2024 | 207,75 | 211,40 | 208,00 | 208,00 | 201,21 | 365.934 |
01 feb 2024 | 203,43 | 207,90 | 203,50 | 206,10 | 199,37 | 83.600 |
31 gen 2024 | 208,75 | 212,40 | 204,50 | 205,90 | 199,18 | 1.789.070 |
30 gen 2024 | 199,18 | 199,20 | 196,85 | 197,65 | 191,20 | 210.914 |
29 gen 2024 | 200,98 | 201,00 | 196,20 | 199,16 | 192,66 | 282.592 |
26 gen 2024 | 201,20 | 202,10 | 199,00 | 201,12 | 194,55 | 747.205 |
25 gen 2024 | 195,90 | 201,60 | 195,85 | 200,90 | 194,34 | 362.772 |
24 gen 2024 | 197,80 | 198,60 | 195,40 | 195,70 | 189,31 | 226.853 |
23 gen 2024 | 197,13 | 197,30 | 195,13 | 196,26 | 189,85 | 183.272 |
22 gen 2024 | 194,30 | 196,20 | 194,00 | 195,67 | 189,28 | 480.319 |
19 gen 2024 | 193,93 | 194,95 | 192,55 | 193,99 | 187,66 | 651.143 |
18 gen 2024 | 189,55 | 194,80 | 188,35 | 193,73 | 187,40 | 317.737 |
17 gen 2024 | 189,55 | 190,65 | 186,85 | 189,01 | 182,84 | 181.597 |
16 gen 2024 | 193,18 | 194,00 | 190,75 | 191,43 | 185,17 | 1.301.676 |
15 gen 2024 | 196,77 | 196,75 | 194,65 | 195,81 | 189,42 | 127.950 |
12 gen 2024 | 195,43 | 197,45 | 195,10 | 195,95 | 189,55 | 287.342 |
11 gen 2024 | 199,18 | 199,20 | 194,62 | 196,24 | 189,83 | 349.860 |
10 gen 2024 | 199,93 | 200,10 | 196,30 | 197,73 | 191,27 | 398.923 |
09 gen 2024 | 201,30 | 201,10 | 197,15 | 198,14 | 191,67 | 524.313 |
08 gen 2024 | 198,23 | 202,20 | 197,35 | 202,20 | 195,60 | 156.907 |
05 gen 2024 | 199,68 | 200,40 | 196,61 | 197,12 | 190,68 | 118.533 |
04 gen 2024 | 199,63 | 199,90 | 197,40 | 199,40 | 192,89 | 120.813 |
03 gen 2024 | 201,05 | 202,00 | 196,95 | 199,97 | 193,44 | 1.796.162 |
02 gen 2024 | 202,18 | 204,40 | 200,10 | 202,70 | 196,08 | 292.286 |
29 dic 2023 | 202,93 | 203,70 | 201,27 | 201,36 | 194,78 | 309.650 |
28 dic 2023 | 205,00 | 204,80 | 202,40 | 202,84 | 196,21 | 130.537 |
27 dic 2023 | 204,85 | 206,10 | 204,10 | 204,64 | 197,96 | 70.770 |
22 dic 2023 | 204,25 | 205,60 | 204,10 | 204,42 | 197,75 | 94.986 |
21 dic 2023 | 206,60 | 206,60 | 203,70 | 204,42 | 197,74 | 193.616 |
20 dic 2023 | 206,65 | 207,60 | 205,50 | 207,57 | 200,79 | 126.621 |
19 dic 2023 | 205,52 | 207,60 | 204,50 | 206,02 | 199,29 | 1.084.870 |
18 dic 2023 | 205,70 | 206,30 | 204,65 | 205,17 | 198,46 | 910.112 |
15 dic 2023 | 205,20 | 207,20 | 204,70 | 205,28 | 198,57 | 141.181 |
14 dic 2023 | 204,85 | 207,40 | 202,80 | 204,86 | 198,17 | 136.015 |
13 dic 2023 | 204,40 | 204,50 | 202,40 | 204,05 | 197,39 | 31.544 |
12 dic 2023 | 205,10 | 205,70 | 203,50 | 204,50 | 197,82 | 172.070 |
*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...