Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 195,75 | 196,90 | 194,50 | 195,32 | 195,32 | 81.896 |
07 mag 2024 | 196,52 | 197,00 | 194,70 | 196,52 | 196,52 | 1.977 |
03 mag 2024 | 195,35 | 200,30 | 195,00 | 198,48 | 198,48 | 108.529 |
02 mag 2024 | 195,43 | 194,11 | 194,11 | 193,02 | 193,02 | 2.607 |
01 mag 2024 | 194,70 | 194,70 | 194,70 | 194,70 | 194,70 | - |
30 apr 2024 | 197,57 | 198,75 | 193,40 | 194,70 | 194,70 | 10.865 |
29 apr 2024 | 196,13 | 197,30 | 194,00 | 194,80 | 194,80 | 13.347 |
26 apr 2024 | 195,15 | 196,40 | 191,95 | 195,43 | 195,43 | 28.259 |
25 apr 2024 | 193,18 | 193,50 | 190,55 | 193,52 | 193,52 | 14.268 |
24 apr 2024 | 193,82 | 195,20 | 192,05 | 194,50 | 194,50 | 41.429 |
23 apr 2024 | 195,13 | 195,55 | 191,70 | 195,15 | 195,15 | 38.869 |
22 apr 2024 | 193,93 | 194,75 | 189,35 | 193,43 | 193,43 | 100.639 |
19 apr 2024 | 191,43 | 191,20 | 188,42 | 188,35 | 188,35 | 27.311 |
18 apr 2024 | 192,30 | 196,05 | 191,10 | 193,18 | 193,18 | 100.010 |
17 apr 2024 | 197,20 | 197,80 | 193,88 | 196,93 | 196,93 | 55.624 |
16 apr 2024 | 196,60 | 202,80 | 195,35 | 197,20 | 197,20 | 122.215 |
15 apr 2024 | 201,07 | 204,20 | 198,15 | 204,30 | 204,30 | 80.485 |
12 apr 2024 | 205,40 | 207,30 | 199,00 | 201,48 | 201,48 | 27.005 |
11 apr 2024 | 210,05 | 209,70 | 203,90 | 204,90 | 204,90 | 27.085 |
10 apr 2024 | 211,55 | 213,40 | 207,50 | 208,60 | 208,60 | 15.933 |
09 apr 2024 | 208,10 | 211,90 | 206,60 | 211,15 | 211,15 | 19.008 |
08 apr 2024 | 208,40 | 210,30 | 206,90 | 208,30 | 208,30 | 15.921 |
05 apr 2024 | 211,25 | 212,50 | 207,90 | 210,35 | 210,35 | 25.240 |
04 apr 2024 | 212,20 | 213,80 | 209,00 | 211,75 | 211,75 | 9.115 |
03 apr 2024 | 203,85 | 210,90 | 203,90 | 208,00 | 208,00 | 187.722 |
02 apr 2024 | 211,15 | 212,50 | 204,40 | 204,80 | 204,80 | 36.069 |
28 mar 2024 | 208,00 | 211,40 | 206,70 | 208,70 | 208,70 | 31.745 |
27 mar 2024 | 203,43 | 208,30 | 202,20 | 207,35 | 207,35 | 32.278 |
26 mar 2024 | 203,45 | 204,20 | 199,65 | 203,35 | 203,35 | 26.607 |
25 mar 2024 | 200,52 | 202,50 | 199,35 | 200,52 | 200,52 | 24.038 |
22 mar 2024 | 203,23 | 204,20 | 200,30 | 200,60 | 200,60 | 20.764 |
21 mar 2024 | 202,27 | 208,20 | 198,30 | 204,60 | 204,60 | 52.557 |
20 mar 2024 | 194,60 | 200,20 | 193,90 | 199,63 | 199,63 | 33.355 |
19 mar 2024 | 203,25 | 208,20 | 199,65 | 201,10 | 201,10 | 56.102 |
18 mar 2024 | 209,30 | 210,70 | 204,67 | 204,52 | 204,52 | 51.654 |
15 mar 2024 | 209,40 | 211,10 | 207,40 | 209,20 | 209,20 | 46.352 |
14 mar 2024 | 208,80 | 214,70 | 207,60 | 210,35 | 210,35 | 20.667 |
13 mar 2024 | 209,00 | 210,50 | 207,00 | 208,30 | 208,30 | 17.966 |
12 mar 2024 | 209,10 | 210,70 | 206,80 | 207,55 | 207,55 | 44.480 |
11 mar 2024 | 206,75 | 209,30 | 205,70 | 208,40 | 208,40 | 8.870 |
08 mar 2024 | 209,00 | 210,20 | 204,10 | 206,75 | 206,75 | 9.014 |
07 mar 2024 | 206,45 | 209,50 | 204,40 | 209,50 | 209,50 | 133.568 |
06 mar 2024 | 209,70 | 211,40 | 207,50 | 209,80 | 209,80 | 49.428 |
05 mar 2024 | 208,50 | 211,20 | 207,10 | 208,80 | 208,80 | 22.255 |
04 mar 2024 | 210,95 | 211,80 | 208,50 | 211,15 | 211,15 | 8.575 |
01 mar 2024 | 209,00 | 212,50 | 208,80 | 212,30 | 212,30 | 100.876 |
29 feb 2024 | 211,35 | 213,00 | 207,70 | 209,00 | 209,00 | 140.738 |
28 feb 2024 | 211,55 | 213,50 | 209,40 | 212,30 | 212,30 | 13.370 |
27 feb 2024 | 208,30 | 212,50 | 206,00 | 211,25 | 211,25 | 66.249 |
26 feb 2024 | 207,85 | 210,40 | 206,10 | 208,00 | 208,00 | 33.121 |
23 feb 2024 | 211,75 | 212,10 | 208,80 | 211,65 | 211,65 | 32.013 |
22 feb 2024 | 214,15 | 214,90 | 211,30 | 214,35 | 214,35 | 42.711 |
21 feb 2024 | 213,40 | 216,10 | 211,40 | 214,75 | 214,75 | 42.307 |
20 feb 2024 | 218,25 | 220,50 | 211,20 | 211,85 | 211,85 | 58.790 |
19 feb 2024 | 216,80 | 221,00 | 215,60 | 219,85 | 219,85 | 24.837 |
16 feb 2024 | 215,15 | 222,50 | 211,70 | 219,15 | 219,15 | 50.950 |
15 feb 2024 | 210,75 | 213,70 | 208,10 | 210,85 | 210,85 | 55.098 |
14 feb 2024 | 208,70 | 210,30 | 207,30 | 208,90 | 208,90 | 99.106 |
13 feb 2024 | 212,30 | 213,90 | 208,90 | 209,20 | 209,20 | 17.765 |
12 feb 2024 | 208,60 | 214,30 | 206,20 | 212,30 | 212,30 | 48.636 |
09 feb 2024 | 206,65 | 209,40 | 206,10 | 206,55 | 206,55 | 37.883 |
08 feb 2024 | 201,30 | 207,30 | 199,45 | 205,30 | 205,30 | 24.272 |
07 feb 2024 | 197,88 | 204,00 | 196,15 | 201,18 | 201,18 | 41.536 |
06 feb 2024 | 197,98 | 199,15 | 196,00 | 197,90 | 197,90 | 20.724 |
05 feb 2024 | 198,85 | 199,95 | 197,00 | 199,13 | 199,13 | 22.000 |
02 feb 2024 | 198,18 | 203,20 | 197,30 | 201,68 | 201,68 | 42.368 |
01 feb 2024 | 203,05 | 204,90 | 200,90 | 203,35 | 203,35 | 95.262 |
31 gen 2024 | 205,40 | 207,20 | 202,90 | 205,60 | 205,60 | 136.012 |
30 gen 2024 | 203,82 | 206,08 | 201,10 | 203,43 | 203,43 | 95.150 |
29 gen 2024 | 203,35 | 204,50 | 200,80 | 203,13 | 203,13 | 74.848 |
26 gen 2024 | 199,82 | 204,50 | 194,60 | 204,60 | 204,60 | 108.466 |
25 gen 2024 | 196,82 | 199,25 | 194,20 | 197,00 | 197,00 | 123.940 |
24 gen 2024 | 201,27 | 204,40 | 197,40 | 198,77 | 198,77 | 166.925 |
23 gen 2024 | 209,60 | 210,20 | 202,50 | 205,60 | 205,60 | 89.609 |
22 gen 2024 | 214,55 | 215,40 | 210,80 | 211,45 | 211,45 | 68.370 |
19 gen 2024 | 214,95 | 215,52 | 211,20 | 212,40 | 212,40 | 19.266 |
18 gen 2024 | 218,75 | 218,90 | 210,60 | 214,75 | 214,75 | 42.415 |
17 gen 2024 | 210,85 | 215,40 | 209,80 | 213,40 | 213,40 | 111.199 |
16 gen 2024 | 214,05 | 217,10 | 212,40 | 213,60 | 213,60 | 22.599 |
15 gen 2024 | 218,30 | 219,10 | 214,00 | 218,95 | 218,95 | 24.697 |
12 gen 2024 | 215,25 | 217,80 | 213,10 | 213,50 | 213,50 | 91.640 |
11 gen 2024 | 216,60 | 219,30 | 215,60 | 219,55 | 219,55 | 88.965 |
10 gen 2024 | 218,55 | 220,80 | 217,40 | 219,15 | 219,15 | 42.036 |
09 gen 2024 | 222,05 | 223,50 | 219,30 | 221,50 | 221,50 | 42.230 |
08 gen 2024 | 218,95 | 220,90 | 214,70 | 218,75 | 218,75 | 33.764 |
05 gen 2024 | 219,75 | 223,20 | 216,90 | 219,75 | 219,75 | 29.064 |
04 gen 2024 | 219,85 | 223,23 | 219,00 | 222,95 | 222,95 | 59.068 |
03 gen 2024 | 227,45 | 228,60 | 219,60 | 220,80 | 220,80 | 45.693 |
02 gen 2024 | 228,30 | 228,30 | 228,30 | 228,30 | 228,30 | - |
29 dic 2023 | 228,40 | 231,20 | 226,50 | 228,30 | 228,30 | 7.605 |
28 dic 2023 | 229,60 | 229,60 | 222,10 | 229,30 | 229,30 | 19.803 |
27 dic 2023 | 227,65 | 230,30 | 224,60 | 228,00 | 228,00 | 32.186 |
22 dic 2023 | 227,65 | 230,00 | 225,50 | 227,25 | 227,25 | 9.715 |
21 dic 2023 | 230,15 | 230,00 | 226,50 | 227,85 | 227,85 | 139.853 |
20 dic 2023 | 232,30 | 233,10 | 229,80 | 230,65 | 230,65 | 223.698 |
19 dic 2023 | 232,60 | 235,00 | 231,60 | 232,80 | 232,80 | 17.098 |
18 dic 2023 | 234,25 | 236,30 | 232,50 | 233,40 | 233,40 | 85.792 |
15 dic 2023 | 238,75 | 239,80 | 234,90 | 235,75 | 235,75 | 32.586 |
14 dic 2023 | 232,10 | 240,40 | 227,20 | 235,85 | 235,85 | 124.001 |
13 dic 2023 | 228,50 | 231,90 | 228,10 | 231,85 | 231,85 | 30.396 |
*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...