Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 192,00 | 195,70 | 192,40 | 195,24 | 195,24 | 31.691 |
02 mag 2024 | 195,68 | 197,15 | 191,45 | 193,45 | 193,45 | 44.201 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 195,68 | 196,05 | 194,20 | 195,23 | 195,23 | 83.436 |
29 apr 2024 | 194,27 | 196,00 | 193,50 | 194,35 | 194,35 | 8.779 |
26 apr 2024 | 190,60 | 193,55 | 190,95 | 193,08 | 193,08 | 230.083 |
25 apr 2024 | 190,00 | 191,35 | 187,25 | 187,40 | 187,40 | 126.382 |
24 apr 2024 | 189,27 | 189,00 | 187,10 | 188,79 | 188,79 | 114.101 |
23 apr 2024 | 188,77 | 195,20 | 187,70 | 189,60 | 189,60 | 1.311.748 |
22 apr 2024 | 183,40 | 190,10 | 184,75 | 189,39 | 189,39 | 78.751 |
19 apr 2024 | 181,00 | 186,40 | 182,90 | 185,05 | 185,05 | 156.746 |
18 apr 2024 | 192,80 | 185,55 | 180,50 | 184,09 | 184,09 | 200.181 |
17 apr 2024 | 191,75 | 187,45 | 184,70 | 186,54 | 186,54 | 64.344 |
16 apr 2024 | 189,00 | 190,05 | 185,40 | 187,67 | 187,67 | 48.821 |
15 apr 2024 | 190,95 | 192,25 | 189,20 | 190,91 | 190,91 | 100.634 |
12 apr 2024 | 193,68 | 193,65 | 191,02 | 192,66 | 192,66 | 82.907 |
11 apr 2024 | 194,35 | 196,70 | 193,85 | 194,22 | 194,22 | 151.156 |
10 apr 2024 | 195,80 | 196,80 | 193,85 | 194,52 | 194,52 | 94.674 |
09 apr 2024 | 195,00 | 196,35 | 194,40 | 194,82 | 194,82 | 65.134 |
08 apr 2024 | 194,27 | 195,75 | 192,45 | 194,65 | 194,65 | 100.930 |
05 apr 2024 | 193,35 | 194,85 | 192,85 | 194,21 | 194,21 | 96.876 |
04 apr 2024 | 193,73 | 195,30 | 191,30 | 194,70 | 194,70 | 104.462 |
03 apr 2024 | 195,50 | 195,35 | 192,35 | 194,07 | 194,07 | 226.875 |
02 apr 2024 | 198,55 | 204,10 | 194,67 | 196,84 | 196,84 | 362.491 |
28 mar 2024 | 198,95 | 198,95 | 198,95 | 198,95 | 198,95 | 9.913 |
27 mar 2024 | 198,52 | 198,97 | 196,25 | 196,98 | 196,98 | 95.828 |
26 mar 2024 | 196,98 | 199,90 | 195,50 | 196,28 | 196,28 | 317.901 |
25 mar 2024 | 201,93 | 202,20 | 197,85 | 201,10 | 201,10 | 547.320 |
22 mar 2024 | 198,70 | 202,60 | 200,10 | 202,60 | 202,60 | 289.359 |
21 mar 2024 | 201,00 | 202,50 | 199,17 | 200,07 | 200,07 | 61.313 |
20 mar 2024 | 201,98 | 201,40 | 197,86 | 200,93 | 200,93 | 84.607 |
19 mar 2024 | 196,00 | 201,80 | 197,15 | 200,59 | 200,59 | 70.960 |
18 mar 2024 | 198,77 | 201,10 | 197,30 | 198,00 | 198,00 | 1.001.708 |
15 mar 2024 | 200,30 | 201,80 | 196,65 | 198,69 | 198,69 | 224.034 |
14 mar 2024 | 201,05 | 202,50 | 199,55 | 201,08 | 201,08 | 238.290 |
13 mar 2024 | 200,00 | 200,90 | 197,70 | 199,88 | 199,88 | 290.847 |
12 mar 2024 | 199,00 | 202,80 | 197,35 | 199,17 | 199,17 | 102.380 |
11 mar 2024 | 203,52 | 204,90 | 199,40 | 201,43 | 201,43 | 135.873 |
08 mar 2024 | 202,40 | 204,50 | 203,30 | 203,58 | 203,58 | 10.431 |
07 mar 2024 | 203,82 | 204,00 | 201,77 | 203,29 | 203,29 | 1.319.438 |
06 mar 2024 | 206,90 | 208,60 | 204,40 | 207,84 | 207,84 | 573.783 |
05 mar 2024 | 205,25 | 209,00 | 204,60 | 208,51 | 208,51 | 276.160 |
04 mar 2024 | 208,90 | 208,40 | 205,00 | 205,42 | 205,42 | 262.794 |
01 mar 2024 | 205,75 | 208,60 | 205,70 | 207,87 | 207,87 | 1.453.500 |
29 feb 2024 | 202,20 | 207,90 | 203,10 | 204,90 | 204,90 | 628.474 |
28 feb 2024 | 200,50 | 205,20 | 198,45 | 204,40 | 204,40 | 131.146 |
27 feb 2024 | 199,70 | 201,80 | 199,15 | 199,65 | 199,65 | 68.137 |
26 feb 2024 | 198,73 | 201,20 | 200,00 | 200,46 | 200,46 | 66.169 |
23 feb 2024 | 202,88 | 201,50 | 199,20 | 200,81 | 200,81 | 461.024 |
23 feb 2024 | 1.9 Dividendo |
22 feb 2024 | 201,50 | 204,70 | 202,00 | 202,93 | 201,03 | 231.627 |
21 feb 2024 | 201,52 | 203,60 | 201,10 | 202,96 | 201,06 | 2.205.574 |
20 feb 2024 | 200,00 | 203,00 | 199,45 | 201,50 | 199,62 | 97.240 |
19 feb 2024 | 201,73 | 203,20 | 199,00 | 200,87 | 198,99 | 3.327.563 |
16 feb 2024 | 200,75 | 204,30 | 200,70 | 203,66 | 201,76 | 409.705 |
15 feb 2024 | 198,52 | 204,60 | 198,30 | 203,11 | 201,21 | 2.633.212 |
14 feb 2024 | 195,70 | 200,03 | 190,00 | 198,75 | 196,89 | 414.138 |
13 feb 2024 | 190,48 | 191,70 | 189,80 | 190,98 | 189,19 | 75.071 |
12 feb 2024 | 193,05 | 191,65 | 189,25 | 190,43 | 188,65 | 35.430 |
09 feb 2024 | 190,02 | 191,10 | 188,75 | 190,55 | 188,77 | 73.645 |
08 feb 2024 | 192,73 | 194,20 | 189,75 | 190,05 | 188,27 | 184.977 |
07 feb 2024 | 194,05 | 194,40 | 192,45 | 193,41 | 191,60 | 40.708 |
06 feb 2024 | 193,57 | 195,90 | 192,05 | 194,76 | 192,93 | 532.155 |
05 feb 2024 | 191,95 | 195,15 | 192,05 | 193,27 | 191,46 | 126.372 |
02 feb 2024 | 188,98 | 192,80 | 189,10 | 192,09 | 190,29 | 5.859 |
01 feb 2024 | 191,00 | 190,40 | 187,60 | 188,45 | 186,69 | 15.662 |
31 gen 2024 | 186,82 | 190,70 | 187,90 | 189,07 | 187,30 | 86.143 |
30 gen 2024 | 190,20 | 190,55 | 188,65 | 189,20 | 187,43 | 122.609 |
29 gen 2024 | 186,15 | 189,73 | 186,00 | 188,85 | 187,08 | 23.687 |
26 gen 2024 | 186,10 | 186,78 | 184,85 | 186,77 | 185,02 | 256.157 |
25 gen 2024 | 192,85 | 195,90 | 179,95 | 186,88 | 185,13 | 435.844 |
24 gen 2024 | 193,30 | 195,20 | 193,20 | 194,02 | 192,20 | 268.650 |
23 gen 2024 | 190,10 | 194,50 | 191,75 | 193,33 | 191,52 | 489.463 |
22 gen 2024 | 196,35 | 197,25 | 192,00 | 193,07 | 191,27 | 87.417 |
19 gen 2024 | 194,18 | 197,85 | 193,52 | 194,91 | 193,08 | 183.742 |
18 gen 2024 | 189,23 | 191,45 | 181,75 | 189,94 | 188,17 | 136.429 |
17 gen 2024 | 182,50 | 184,55 | 180,80 | 182,55 | 180,84 | 97.813 |
16 gen 2024 | 182,70 | 184,35 | 181,95 | 182,56 | 180,85 | 40.581 |
15 gen 2024 | 184,82 | 188,00 | 182,00 | 183,95 | 182,23 | 158.190 |
12 gen 2024 | 182,73 | 185,20 | 181,70 | 184,60 | 182,87 | 117.888 |
11 gen 2024 | 186,00 | 189,00 | 180,75 | 186,22 | 184,48 | 166.341 |
10 gen 2024 | 188,00 | 189,85 | 186,20 | 186,75 | 185,00 | 68.799 |
09 gen 2024 | 185,35 | 190,01 | 187,35 | 188,68 | 186,92 | 254.627 |
08 gen 2024 | 189,50 | 188,60 | 187,25 | 187,35 | 185,60 | 97.245 |
05 gen 2024 | 189,00 | 190,70 | 188,25 | 190,55 | 188,76 | 102.674 |
04 gen 2024 | 184,40 | 189,30 | 184,35 | 188,82 | 187,06 | 122.725 |
03 gen 2024 | 183,55 | 185,80 | 182,20 | 185,38 | 183,65 | 94.900 |
02 gen 2024 | 183,40 | 184,80 | 182,30 | 183,20 | 181,48 | 117.985 |
29 dic 2023 | 181,23 | 182,60 | 181,00 | 181,93 | 180,23 | 57.937 |
28 dic 2023 | 178,10 | 180,45 | 178,60 | 180,30 | 178,61 | 53.573 |
27 dic 2023 | 176,32 | 180,00 | 176,70 | 179,99 | 178,31 | 40.489 |
22 dic 2023 | 175,38 | 176,15 | 173,80 | 175,72 | 174,07 | 265.904 |
21 dic 2023 | 176,80 | 178,15 | 176,20 | 176,95 | 175,29 | 80.559 |
20 dic 2023 | 184,13 | 185,55 | 177,03 | 180,85 | 179,15 | 128.060 |
19 dic 2023 | 183,98 | 185,55 | 182,35 | 184,28 | 182,55 | 100.769 |
18 dic 2023 | 181,95 | 184,35 | 181,00 | 182,35 | 180,64 | 53.128 |
15 dic 2023 | 186,25 | 186,00 | 181,80 | 182,25 | 180,55 | 169.344 |
14 dic 2023 | 187,65 | 188,00 | 183,10 | 186,06 | 184,32 | 249.036 |
13 dic 2023 | 184,48 | 186,35 | 182,20 | 183,58 | 181,86 | 51.116 |
12 dic 2023 | 185,88 | 188,35 | 184,55 | 185,20 | 183,47 | 92.366 |
*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...