Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 197,57 | 198,75 | 193,40 | 193,65 | 193,65 | 10.849 |
29 apr 2024 | 196,13 | 197,30 | 194,00 | 195,65 | 195,65 | 13.347 |
26 apr 2024 | 195,15 | 196,40 | 191,95 | 195,54 | 195,54 | 28.259 |
25 apr 2024 | 193,18 | 193,50 | 190,55 | 193,03 | 193,03 | 14.268 |
24 apr 2024 | 193,82 | 195,20 | 192,05 | 192,68 | 192,68 | 41.429 |
23 apr 2024 | 195,13 | 195,55 | 191,70 | 194,05 | 194,05 | 38.870 |
22 apr 2024 | 193,93 | 194,75 | 189,35 | 193,46 | 193,46 | 100.639 |
19 apr 2024 | 191,43 | 191,20 | 188,42 | 190,20 | 190,20 | 27.311 |
18 apr 2024 | 192,30 | 196,05 | 191,10 | 192,35 | 192,35 | 100.011 |
17 apr 2024 | 197,20 | 197,80 | 193,88 | 193,88 | 193,88 | 55.625 |
16 apr 2024 | 196,60 | 202,80 | 195,35 | 196,50 | 196,50 | 122.215 |
15 apr 2024 | 201,07 | 204,20 | 198,15 | 201,98 | 201,98 | 80.485 |
12 apr 2024 | 205,40 | 207,30 | 199,00 | 200,04 | 200,04 | 27.006 |
11 apr 2024 | 210,05 | 209,70 | 203,90 | 204,06 | 204,06 | 27.085 |
10 apr 2024 | 211,55 | 213,40 | 207,50 | 211,36 | 211,36 | 15.933 |
09 apr 2024 | 208,10 | 211,90 | 206,60 | 209,07 | 209,07 | 19.008 |
08 apr 2024 | 208,40 | 210,30 | 206,90 | 207,77 | 207,77 | 15.922 |
05 apr 2024 | 211,25 | 212,50 | 207,90 | 208,22 | 208,22 | 25.240 |
04 apr 2024 | 212,20 | 213,80 | 209,00 | 213,09 | 213,09 | 9.115 |
03 apr 2024 | 203,85 | 210,90 | 203,90 | 210,19 | 210,19 | 187.722 |
02 apr 2024 | 211,15 | 212,50 | 204,40 | 204,63 | 204,63 | 36.069 |
28 mar 2024 | 208,00 | 211,40 | 206,70 | 209,44 | 209,44 | 31.746 |
27 mar 2024 | 203,43 | 208,30 | 202,20 | 206,93 | 206,93 | 32.279 |
26 mar 2024 | 203,45 | 204,20 | 199,65 | 203,70 | 203,70 | 26.608 |
25 mar 2024 | 200,52 | 202,50 | 199,35 | 201,07 | 201,07 | 24.038 |
22 mar 2024 | 203,23 | 204,20 | 200,30 | 201,34 | 201,34 | 20.765 |
21 mar 2024 | 202,27 | 208,20 | 198,30 | 204,52 | 204,52 | 52.557 |
20 mar 2024 | 194,60 | 200,20 | 193,90 | 197,65 | 197,65 | 33.356 |
19 mar 2024 | 203,25 | 208,20 | 199,65 | 201,10 | 201,10 | 56.103 |
18 mar 2024 | 209,30 | 210,70 | 204,67 | 206,98 | 206,98 | 51.655 |
15 mar 2024 | 209,40 | 211,10 | 207,40 | 209,09 | 209,09 | 30.979 |
14 mar 2024 | 208,80 | 214,70 | 207,60 | 209,82 | 209,82 | 20.668 |
13 mar 2024 | 209,00 | 210,50 | 207,00 | 208,88 | 208,88 | 17.966 |
12 mar 2024 | 209,10 | 210,70 | 206,80 | 209,20 | 209,20 | 42.612 |
11 mar 2024 | 206,75 | 209,30 | 205,70 | 207,91 | 207,91 | 8.871 |
08 mar 2024 | 209,00 | 210,20 | 204,10 | 207,70 | 207,70 | 7.678 |
07 mar 2024 | 206,45 | 209,50 | 204,40 | 208,26 | 208,26 | 133.569 |
06 mar 2024 | 209,70 | 211,40 | 207,50 | 208,00 | 208,00 | 49.428 |
05 mar 2024 | 208,50 | 211,20 | 207,10 | 209,42 | 209,42 | 22.255 |
04 mar 2024 | 210,95 | 211,80 | 208,50 | 210,02 | 210,02 | 8.576 |
01 mar 2024 | 209,00 | 212,50 | 208,80 | 211,83 | 211,83 | 100.877 |
29 feb 2024 | 211,35 | 213,00 | 207,70 | 211,40 | 211,40 | 140.739 |
28 feb 2024 | 211,55 | 213,50 | 209,40 | 211,03 | 211,03 | 13.371 |
27 feb 2024 | 208,30 | 212,50 | 206,00 | 211,19 | 211,19 | 66.250 |
26 feb 2024 | 207,85 | 210,40 | 206,10 | 208,79 | 208,79 | 33.122 |
23 feb 2024 | 211,75 | 212,10 | 208,80 | 209,17 | 209,17 | 32.014 |
22 feb 2024 | 214,15 | 214,90 | 211,30 | 211,73 | 211,73 | 42.712 |
21 feb 2024 | 213,40 | 216,10 | 211,40 | 212,48 | 212,48 | 42.308 |
20 feb 2024 | 218,25 | 220,50 | 211,20 | 212,63 | 212,63 | 58.791 |
19 feb 2024 | 216,80 | 221,00 | 215,60 | 219,01 | 219,01 | 24.837 |
16 feb 2024 | 215,15 | 222,50 | 211,70 | 220,46 | 220,46 | 50.951 |
15 feb 2024 | 210,75 | 213,70 | 208,10 | 212,52 | 212,52 | 55.098 |
14 feb 2024 | 208,70 | 210,30 | 207,30 | 209,28 | 209,28 | 99.106 |
13 feb 2024 | 212,30 | 213,90 | 208,90 | 210,42 | 210,42 | 17.765 |
12 feb 2024 | 208,60 | 214,30 | 206,20 | 212,38 | 212,38 | 48.637 |
09 feb 2024 | 206,65 | 209,40 | 206,10 | 207,52 | 207,52 | 37.884 |
08 feb 2024 | 201,30 | 207,30 | 199,45 | 205,81 | 205,81 | 24.273 |
07 feb 2024 | 197,88 | 204,00 | 196,15 | 200,54 | 200,54 | 30.039 |
06 feb 2024 | 197,98 | 199,15 | 196,00 | 196,76 | 196,76 | 20.725 |
05 feb 2024 | 198,85 | 199,95 | 197,00 | 198,22 | 198,22 | 22.001 |
02 feb 2024 | 198,18 | 203,20 | 197,30 | 202,80 | 202,80 | 11.453 |
01 feb 2024 | 203,05 | 204,90 | 200,90 | 201,70 | 201,70 | 10.243 |
31 gen 2024 | 205,40 | 207,20 | 202,90 | 203,70 | 203,70 | 136.013 |
30 gen 2024 | 203,82 | 206,08 | 201,10 | 203,80 | 203,80 | 95.151 |
29 gen 2024 | 203,35 | 204,50 | 200,80 | 202,33 | 202,33 | 74.849 |
26 gen 2024 | 199,82 | 204,50 | 194,60 | 201,53 | 201,53 | 108.466 |
25 gen 2024 | 196,82 | 199,25 | 194,20 | 196,19 | 196,19 | 123.940 |
24 gen 2024 | 201,27 | 204,40 | 197,40 | 198,49 | 198,49 | 166.925 |
23 gen 2024 | 209,60 | 210,20 | 202,50 | 206,48 | 206,48 | 89.610 |
22 gen 2024 | 214,55 | 215,40 | 210,80 | 211,69 | 211,69 | 68.371 |
19 gen 2024 | 214,95 | 215,52 | 211,20 | 212,30 | 212,30 | 19.266 |
18 gen 2024 | 218,75 | 218,90 | 210,60 | 214,00 | 214,00 | 42.416 |
17 gen 2024 | 210,85 | 215,40 | 209,80 | 212,12 | 212,12 | 111.199 |
16 gen 2024 | 214,05 | 217,10 | 212,40 | 214,20 | 214,20 | 22.600 |
15 gen 2024 | 215,35 | 219,10 | 214,00 | 216,23 | 216,23 | 24.697 |
12 gen 2024 | 215,25 | 217,80 | 213,10 | 215,10 | 215,10 | 91.641 |
11 gen 2024 | 216,60 | 219,30 | 215,60 | 217,91 | 217,91 | 88.966 |
10 gen 2024 | 218,55 | 220,80 | 217,40 | 217,76 | 217,76 | 42.037 |
09 gen 2024 | 222,05 | 223,50 | 219,30 | 220,71 | 220,71 | 42.230 |
08 gen 2024 | 218,95 | 220,90 | 214,70 | 219,62 | 219,62 | 33.764 |
05 gen 2024 | 219,75 | 223,20 | 216,90 | 217,60 | 217,60 | 29.064 |
04 gen 2024 | 219,85 | 223,23 | 219,00 | 222,78 | 222,78 | 59.069 |
03 gen 2024 | 227,45 | 228,60 | 219,60 | 222,28 | 222,28 | 45.694 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 228,40 | 231,20 | 226,50 | 229,36 | 229,36 | 7.605 |
28 dic 2023 | 229,60 | 229,60 | 222,10 | 227,49 | 227,49 | 19.804 |
27 dic 2023 | 227,65 | 230,30 | 224,60 | 228,70 | 228,70 | 32.004 |
22 dic 2023 | 227,65 | 230,00 | 225,50 | 227,20 | 227,20 | 9.715 |
21 dic 2023 | 230,15 | 230,00 | 226,50 | 228,70 | 228,70 | 139.854 |
20 dic 2023 | 232,30 | 233,10 | 229,80 | 231,73 | 231,73 | 223.699 |
19 dic 2023 | 232,60 | 235,00 | 231,60 | 231,80 | 231,80 | 17.099 |
18 dic 2023 | 234,25 | 236,30 | 232,50 | 233,00 | 233,00 | 85.792 |
15 dic 2023 | 238,75 | 239,80 | 234,90 | 238,32 | 238,32 | 32.586 |
14 dic 2023 | 232,10 | 240,40 | 227,20 | 237,48 | 237,48 | 124.001 |
13 dic 2023 | 228,50 | 231,90 | 228,20 | 230,35 | 230,35 | 15.302 |
12 dic 2023 | 231,15 | 233,20 | 229,20 | 229,70 | 229,70 | 32.687 |
11 dic 2023 | 229,40 | 231,80 | 227,20 | 229,80 | 229,80 | 13.378 |
08 dic 2023 | 225,70 | 230,60 | 224,10 | 228,86 | 228,86 | 30.996 |
07 dic 2023 | 225,70 | 230,20 | 223,70 | 225,60 | 225,60 | 100.738 |
06 dic 2023 | 229,50 | 229,50 | 226,20 | 228,85 | 228,85 | 39.193 |
*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...