Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 217,30 | 217,30 | 217,30 | 217,30 | 217,30 | - |
25 apr 2024 | 216,77 | 216,77 | 216,77 | 216,77 | 216,77 | - |
24 apr 2024 | 218,75 | 218,75 | 218,75 | 218,75 | 218,75 | - |
23 apr 2024 | 219,65 | 219,65 | 219,65 | 219,65 | 219,65 | - |
22 apr 2024 | 218,65 | 218,65 | 218,65 | 218,65 | 218,65 | - |
19 apr 2024 | 215,61 | 215,61 | 215,61 | 215,61 | 215,61 | - |
18 apr 2024 | 216,01 | 216,01 | 216,01 | 216,01 | 216,01 | - |
17 apr 2024 | 216,27 | 216,27 | 216,27 | 216,27 | 216,27 | - |
16 apr 2024 | 215,33 | 215,33 | 215,33 | 215,33 | 215,33 | - |
15 apr 2024 | 218,15 | 218,15 | 218,15 | 218,15 | 218,15 | - |
12 apr 2024 | 220,42 | 220,42 | 220,42 | 220,42 | 220,42 | - |
11 apr 2024 | 219,14 | 219,14 | 219,14 | 219,14 | 219,14 | - |
10 apr 2024 | 220,02 | 220,02 | 220,02 | 220,02 | 220,02 | - |
09 apr 2024 | 219,84 | 219,84 | 219,84 | 219,84 | 219,84 | - |
08 apr 2024 | 220,52 | 220,52 | 220,52 | 220,52 | 220,52 | - |
05 apr 2024 | 218,69 | 218,69 | 218,69 | 218,69 | 218,69 | - |
04 apr 2024 | 220,73 | 220,73 | 220,73 | 220,73 | 220,73 | - |
03 apr 2024 | 218,85 | 218,85 | 218,85 | 218,85 | 218,85 | - |
02 apr 2024 | 219,89 | 219,89 | 219,89 | 219,89 | 219,89 | - |
28 mar 2024 | 219,07 | 219,07 | 219,07 | 219,07 | 219,07 | - |
27 mar 2024 | 218,36 | 218,36 | 218,36 | 218,36 | 218,36 | - |
26 mar 2024 | 217,74 | 217,74 | 217,74 | 217,74 | 217,74 | - |
25 mar 2024 | 216,81 | 216,81 | 216,81 | 216,81 | 216,81 | - |
22 mar 2024 | 218,53 | 218,53 | 218,53 | 218,53 | 218,53 | - |
21 mar 2024 | 215,68 | 215,68 | 215,68 | 215,68 | 215,68 | - |
20 mar 2024 | 213,02 | 213,02 | 213,02 | 213,02 | 213,02 | - |
19 mar 2024 | 212,16 | 212,16 | 212,16 | 212,16 | 212,16 | - |
18 mar 2024 | 212,50 | 212,50 | 212,50 | 212,50 | 212,50 | - |
15 mar 2024 | 212,59 | 212,59 | 212,59 | 212,59 | 212,59 | - |
14 mar 2024 | 212,46 | 212,46 | 212,46 | 212,46 | 212,46 | - |
13 mar 2024 | 211,72 | 211,72 | 211,72 | 211,72 | 211,72 | - |
12 mar 2024 | 211,43 | 211,43 | 211,43 | 211,43 | 211,43 | - |
11 mar 2024 | 208,74 | 208,74 | 208,74 | 208,74 | 208,74 | - |
08 mar 2024 | 210,23 | 210,23 | 210,23 | 210,23 | 210,23 | - |
07 mar 2024 | 209,67 | 209,67 | 209,67 | 209,67 | 209,67 | - |
06 mar 2024 | 209,14 | 209,14 | 209,14 | 209,14 | 209,14 | - |
05 mar 2024 | 209,71 | 209,71 | 209,71 | 209,71 | 209,71 | - |
04 mar 2024 | 209,90 | 209,90 | 209,90 | 209,90 | 209,90 | - |
01 mar 2024 | 207,95 | 207,95 | 207,95 | 207,95 | 207,95 | - |
29 feb 2024 | 207,54 | 207,54 | 207,54 | 207,54 | 207,54 | - |
28 feb 2024 | 206,85 | 206,85 | 206,85 | 206,85 | 206,85 | - |
27 feb 2024 | 206,45 | 206,45 | 206,45 | 206,45 | 206,45 | - |
26 feb 2024 | 206,49 | 206,49 | 206,49 | 206,49 | 206,49 | - |
23 feb 2024 | 206,13 | 206,13 | 206,13 | 206,13 | 206,13 | - |
22 feb 2024 | 206,13 | 206,13 | 206,13 | 206,13 | 206,13 | - |
21 feb 2024 | 205,48 | 205,48 | 205,48 | 205,48 | 205,48 | - |
20 feb 2024 | 207,28 | 207,28 | 207,28 | 207,28 | 207,28 | - |
19 feb 2024 | 206,63 | 206,63 | 206,63 | 206,63 | 206,63 | - |
16 feb 2024 | 206,78 | 206,78 | 206,78 | 206,78 | 206,78 | - |
15 feb 2024 | 205,17 | 205,17 | 205,17 | 205,17 | 205,17 | - |
14 feb 2024 | 202,54 | 202,54 | 202,54 | 202,54 | 202,54 | - |
13 feb 2024 | 202,53 | 202,53 | 202,53 | 202,53 | 202,53 | - |
12 feb 2024 | 202,27 | 202,27 | 202,27 | 202,27 | 202,27 | - |
09 feb 2024 | 202,55 | 202,55 | 202,55 | 202,55 | 202,55 | - |
08 feb 2024 | 203,30 | 203,30 | 203,30 | 203,30 | 203,30 | - |
07 feb 2024 | 202,68 | 202,68 | 202,68 | 202,68 | 202,68 | - |
06 feb 2024 | 202,34 | 202,34 | 202,34 | 202,34 | 202,34 | - |
05 feb 2024 | 203,04 | 203,04 | 203,04 | 203,04 | 203,04 | - |
02 feb 2024 | 202,27 | 202,27 | 202,27 | 202,27 | 202,27 | - |
01 feb 2024 | 202,62 | 202,62 | 202,62 | 202,62 | 202,62 | - |
31 gen 2024 | 204,33 | 204,33 | 204,33 | 204,33 | 204,33 | - |
30 gen 2024 | 204,26 | 204,26 | 204,26 | 204,26 | 204,26 | - |
29 gen 2024 | 202,77 | 202,77 | 202,77 | 202,77 | 202,77 | - |
26 gen 2024 | 203,07 | 203,07 | 203,07 | 203,07 | 203,07 | - |
25 gen 2024 | 200,72 | 200,72 | 200,72 | 200,72 | 200,72 | - |
24 gen 2024 | 200,40 | 200,40 | 200,40 | 200,40 | 200,40 | - |
23 gen 2024 | 200,11 | 200,11 | 200,11 | 200,11 | 200,11 | - |
22 gen 2024 | 199,55 | 199,55 | 199,55 | 199,55 | 199,55 | - |
19 gen 2024 | 199,04 | 199,04 | 199,04 | 199,04 | 199,04 | - |
18 gen 2024 | 198,55 | 198,55 | 198,55 | 198,55 | 198,55 | - |
17 gen 2024 | 198,11 | 198,11 | 198,11 | 198,11 | 198,11 | - |
16 gen 2024 | 201,33 | 201,33 | 201,33 | 201,33 | 201,33 | - |
15 gen 2024 | 202,03 | 202,03 | 202,03 | 202,03 | 202,03 | - |
12 gen 2024 | 202,31 | 202,31 | 202,31 | 202,31 | 202,31 | - |
11 gen 2024 | 202,50 | 202,50 | 202,50 | 202,50 | 202,50 | - |
10 gen 2024 | 202,52 | 202,52 | 202,52 | 202,52 | 202,52 | - |
09 gen 2024 | 204,02 | 204,02 | 204,02 | 204,02 | 204,02 | - |
08 gen 2024 | 203,32 | 203,32 | 203,32 | 203,32 | 203,32 | - |
05 gen 2024 | 202,80 | 202,80 | 202,80 | 202,80 | 202,80 | - |
04 gen 2024 | 203,21 | 203,21 | 203,21 | 203,21 | 203,21 | - |
03 gen 2024 | 204,42 | 204,42 | 204,42 | 204,42 | 204,42 | - |
02 gen 2024 | 205,90 | 205,90 | 205,90 | 205,90 | 205,90 | - |
02 gen 2024 | 0.026627 Dividendo |
29 dic 2023 | 209,18 | 209,18 | 209,18 | 209,18 | 209,15 | - |
28 dic 2023 | 208,59 | 208,59 | 208,59 | 208,59 | 208,56 | - |
27 dic 2023 | 209,00 | 209,00 | 209,00 | 209,00 | 208,97 | - |
22 dic 2023 | 206,72 | 206,72 | 206,72 | 206,72 | 206,69 | - |
21 dic 2023 | 206,04 | 206,04 | 206,04 | 206,04 | 206,01 | - |
20 dic 2023 | 207,23 | 207,23 | 207,23 | 207,23 | 207,20 | - |
19 dic 2023 | 205,30 | 205,30 | 205,30 | 205,30 | 205,27 | - |
18 dic 2023 | 205,44 | 205,44 | 205,44 | 205,44 | 205,41 | - |
15 dic 2023 | 204,63 | 204,63 | 204,63 | 204,63 | 204,60 | - |
14 dic 2023 | 203,84 | 203,84 | 203,84 | 203,84 | 203,81 | - |
13 dic 2023 | 201,50 | 201,50 | 201,50 | 201,50 | 201,47 | - |
12 dic 2023 | 200,89 | 200,89 | 200,89 | 200,89 | 200,86 | - |
11 dic 2023 | 199,29 | 199,29 | 199,29 | 199,29 | 199,26 | - |
08 dic 2023 | 198,67 | 198,67 | 198,67 | 198,67 | 198,64 | - |
07 dic 2023 | 198,08 | 198,08 | 198,08 | 198,08 | 198,05 | - |
06 dic 2023 | 197,47 | 197,47 | 197,47 | 197,47 | 197,44 | - |
05 dic 2023 | 196,75 | 196,75 | 196,75 | 196,75 | 196,72 | - |
*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...