Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 225,90 | 227,40 | 222,60 | 224,54 | 224,54 | 84.505 |
02 mag 2024 | 227,30 | 228,00 | 222,70 | 224,00 | 224,00 | 354.223 |
01 mag 2024 | 226,40 | 226,40 | 226,40 | 226,40 | 226,40 | 7.891 |
30 apr 2024 | 231,90 | 234,30 | 225,00 | 226,40 | 226,40 | 105.992 |
29 apr 2024 | 231,00 | 233,90 | 230,70 | 231,56 | 231,56 | 56.363 |
26 apr 2024 | 228,15 | 230,90 | 223,40 | 227,19 | 227,19 | 229.857 |
25 apr 2024 | 227,55 | 229,10 | 224,50 | 226,40 | 226,40 | 53.988 |
24 apr 2024 | 229,80 | 231,40 | 225,40 | 228,08 | 228,08 | 315.253 |
23 apr 2024 | 225,20 | 227,90 | 223,60 | 227,79 | 227,79 | 156.318 |
22 apr 2024 | 226,80 | 228,20 | 222,70 | 225,57 | 225,57 | 523.931 |
19 apr 2024 | 225,35 | 227,20 | 223,10 | 224,71 | 224,71 | 213.694 |
18 apr 2024 | 219,95 | 225,95 | 218,60 | 223,69 | 223,69 | 556.283 |
17 apr 2024 | 210,70 | 221,70 | 205,20 | 218,10 | 218,10 | 344.962 |
16 apr 2024 | 201,30 | 205,50 | 199,95 | 202,50 | 202,50 | 119.364 |
15 apr 2024 | 200,85 | 206,60 | 194,25 | 205,10 | 205,10 | 598.964 |
12 apr 2024 | 200,95 | 202,50 | 195,05 | 196,40 | 196,40 | 110.756 |
11 apr 2024 | 199,75 | 201,80 | 198,00 | 199,80 | 199,80 | 106.401 |
10 apr 2024 | 202,15 | 206,89 | 199,20 | 200,50 | 200,50 | 54.196 |
09 apr 2024 | 203,15 | 206,89 | 200,40 | 203,50 | 203,50 | 174.117 |
08 apr 2024 | 200,90 | 204,64 | 200,20 | 203,01 | 203,01 | 110.531 |
05 apr 2024 | 200,05 | 204,40 | 198,75 | 201,59 | 201,59 | 68.279 |
04 apr 2024 | 200,85 | 203,10 | 199,45 | 201,57 | 201,57 | 132.922 |
03 apr 2024 | 202,70 | 203,00 | 200,40 | 201,36 | 201,36 | 272.571 |
02 apr 2024 | 206,90 | 207,80 | 200,00 | 202,08 | 202,08 | 374.786 |
28 mar 2024 | 206,40 | 208,05 | 203,45 | 207,03 | 207,03 | 183.217 |
27 mar 2024 | 204,70 | 208,55 | 204,00 | 207,20 | 207,20 | 185.778 |
26 mar 2024 | 203,93 | 205,45 | 202,70 | 204,33 | 204,33 | 249.087 |
25 mar 2024 | 200,06 | 204,15 | 198,56 | 201,28 | 201,28 | 136.985 |
22 mar 2024 | 194,86 | 201,75 | 193,00 | 198,18 | 198,18 | 259.373 |
21 mar 2024 | 201,59 | 202,65 | 196,34 | 199,78 | 199,78 | 1.011.184 |
20 mar 2024 | 199,32 | 201,50 | 198,72 | 200,01 | 200,01 | 134.357 |
19 mar 2024 | 201,27 | 202,45 | 198,88 | 200,86 | 200,86 | 435.357 |
18 mar 2024 | 205,43 | 206,09 | 199,08 | 200,62 | 200,62 | 140.915 |
15 mar 2024 | 205,82 | 207,80 | 204,30 | 204,96 | 204,96 | 228.909 |
14 mar 2024 | 201,27 | 208,60 | 198,94 | 206,68 | 206,68 | 484.761 |
13 mar 2024 | 192,80 | 201,55 | 183,84 | 192,57 | 192,57 | 589.690 |
12 mar 2024 | 190,00 | 192,90 | 186,58 | 191,53 | 191,53 | 209.720 |
11 mar 2024 | 188,25 | 188,88 | 185,60 | 188,88 | 188,88 | 252.692 |
08 mar 2024 | 189,15 | 192,00 | 187,26 | 189,22 | 189,22 | 239.116 |
07 mar 2024 | 184,15 | 188,40 | 180,86 | 186,84 | 186,84 | 162.962 |
06 mar 2024 | 184,78 | 194,00 | 182,38 | 188,29 | 188,29 | 443.823 |
05 mar 2024 | 183,08 | 185,38 | 182,02 | 183,94 | 183,94 | 183.617 |
04 mar 2024 | 186,52 | 188,00 | 184,46 | 185,19 | 185,19 | 294.997 |
01 mar 2024 | 187,69 | 188,88 | 185,98 | 187,38 | 187,38 | 117.062 |
29 feb 2024 | 190,28 | 191,46 | 187,08 | 189,16 | 189,16 | 219.255 |
28 feb 2024 | 188,73 | 190,02 | 187,02 | 189,82 | 189,82 | 140.826 |
27 feb 2024 | 188,79 | 190,02 | 185,92 | 188,20 | 188,20 | 222.293 |
26 feb 2024 | 187,86 | 190,20 | 186,86 | 188,89 | 188,89 | 109.183 |
23 feb 2024 | 187,36 | 189,94 | 187,26 | 188,75 | 188,75 | 81.413 |
22 feb 2024 | 182,89 | 188,12 | 180,34 | 187,53 | 187,53 | 122.174 |
21 feb 2024 | 181,60 | 184,80 | 179,76 | 182,17 | 182,17 | 58.456 |
20 feb 2024 | 179,21 | 182,52 | 178,24 | 179,71 | 179,71 | 452.004 |
19 feb 2024 | 175,64 | 180,88 | 174,26 | 178,78 | 178,78 | 199.197 |
16 feb 2024 | 174,82 | 178,70 | 174,70 | 176,72 | 176,72 | 68.687 |
15 feb 2024 | 176,22 | 177,94 | 173,16 | 174,14 | 174,14 | 138.539 |
14 feb 2024 | 169,47 | 175,92 | 168,70 | 174,72 | 174,72 | 692.236 |
13 feb 2024 | 173,75 | 175,30 | 169,70 | 170,51 | 170,51 | 98.633 |
12 feb 2024 | 172,20 | 174,30 | 170,70 | 173,97 | 173,97 | 568.185 |
09 feb 2024 | 173,66 | 175,00 | 171,36 | 172,54 | 172,54 | 419.448 |
08 feb 2024 | 175,97 | 177,34 | 171,32 | 172,54 | 172,54 | 143.337 |
07 feb 2024 | 175,74 | 177,74 | 174,64 | 175,57 | 175,57 | 111.973 |
06 feb 2024 | 177,62 | 178,30 | 172,10 | 174,94 | 174,94 | 683.154 |
05 feb 2024 | 176,43 | 180,86 | 175,22 | 178,91 | 178,91 | 124.334 |
02 feb 2024 | 171,25 | 177,90 | 169,20 | 175,51 | 175,51 | 276.566 |
01 feb 2024 | 163,69 | 175,08 | 160,26 | 162,45 | 162,45 | 512.677 |
31 gen 2024 | 178,50 | 180,70 | 164,92 | 172,75 | 172,75 | 158.087 |
30 gen 2024 | 178,84 | 179,74 | 176,92 | 177,91 | 177,91 | 261.888 |
29 gen 2024 | 176,28 | 178,94 | 175,28 | 175,74 | 175,74 | 346.510 |
26 gen 2024 | 175,78 | 178,02 | 173,50 | 177,23 | 177,23 | 320.794 |
25 gen 2024 | 165,43 | 177,52 | 163,58 | 175,70 | 175,70 | 366.411 |
24 gen 2024 | 171,45 | 172,76 | 160,40 | 165,67 | 165,67 | 330.069 |
23 gen 2024 | 167,97 | 169,10 | 166,12 | 167,30 | 167,30 | 82.678 |
22 gen 2024 | 166,33 | 167,70 | 163,68 | 166,54 | 166,54 | 488.374 |
19 gen 2024 | 166,46 | 168,02 | 163,96 | 164,74 | 164,74 | 305.058 |
18 gen 2024 | 166,90 | 168,40 | 163,14 | 164,66 | 164,66 | 177.390 |
17 gen 2024 | 168,62 | 173,04 | 164,12 | 165,79 | 165,79 | 391.018 |
16 gen 2024 | 173,60 | 176,74 | 170,76 | 172,03 | 172,03 | 348.874 |
15 gen 2024 | 177,23 | 177,94 | 173,00 | 175,43 | 175,43 | 171.448 |
12 gen 2024 | 178,43 | 180,36 | 176,56 | 178,35 | 178,35 | 427.689 |
11 gen 2024 | 180,80 | 181,88 | 177,14 | 180,49 | 180,49 | 153.330 |
10 gen 2024 | 178,62 | 180,16 | 176,22 | 178,71 | 178,71 | 254.417 |
09 gen 2024 | 177,66 | 178,71 | 175,66 | 178,12 | 178,12 | 294.361 |
08 gen 2024 | 172,70 | 176,80 | 171,20 | 176,75 | 176,75 | 101.573 |
05 gen 2024 | 172,98 | 174,32 | 169,70 | 171,45 | 171,45 | 257.509 |
04 gen 2024 | 174,70 | 178,00 | 170,60 | 173,78 | 173,78 | 485.035 |
03 gen 2024 | 181,06 | 183,32 | 178,10 | 179,09 | 179,09 | 166.782 |
02 gen 2024 | 184,62 | 186,60 | 181,06 | 182,19 | 182,19 | 283.348 |
29 dic 2023 | 184,67 | 185,94 | 180,00 | 184,77 | 184,77 | 18.466 |
28 dic 2023 | 185,83 | 186,00 | 182,80 | 183,96 | 183,96 | 58.360 |
27 dic 2023 | 185,32 | 186,52 | 184,82 | 185,60 | 185,60 | 155.059 |
22 dic 2023 | 182,92 | 188,98 | 181,52 | 184,14 | 184,14 | 171.133 |
21 dic 2023 | 194,81 | 197,06 | 193,30 | 196,14 | 196,14 | 148.781 |
20 dic 2023 | 194,11 | 196,32 | 191,76 | 195,94 | 195,94 | 230.536 |
19 dic 2023 | 192,14 | 193,40 | 190,98 | 192,24 | 192,24 | 72.367 |
18 dic 2023 | 190,73 | 193,68 | 189,62 | 190,72 | 190,72 | 565.459 |
15 dic 2023 | 197,80 | 198,64 | 190,34 | 192,52 | 192,52 | 229.310 |
14 dic 2023 | 198,71 | 199,36 | 192,82 | 197,20 | 197,20 | 249.374 |
13 dic 2023 | 194,03 | 196,04 | 192,28 | 195,49 | 195,49 | 98.895 |
12 dic 2023 | 194,26 | 196,06 | 192,50 | 195,04 | 195,04 | 116.573 |
11 dic 2023 | 193,40 | 194,60 | 191,02 | 193,44 | 193,44 | 232.791 |
*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...