Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 188,90 | 189,40 | 184,80 | 187,09 | 187,09 | 736 |
26 mar 2024 | 188,90 | 190,40 | 185,80 | 185,80 | 185,80 | 1.493 |
25 mar 2024 | 188,50 | 191,36 | 188,60 | 189,68 | 189,68 | 857 |
22 mar 2024 | 186,20 | 190,60 | 188,20 | 189,42 | 189,42 | 683 |
21 mar 2024 | 181,50 | 187,40 | 182,00 | 185,98 | 185,98 | 712 |
20 mar 2024 | 182,10 | 182,00 | 178,16 | 179,02 | 179,02 | 807 |
19 mar 2024 | 184,40 | 183,00 | 176,00 | 178,18 | 178,18 | 233 |
18 mar 2024 | 188,90 | 186,74 | 182,00 | 183,00 | 183,00 | 4.319 |
18 mar 2024 | 3.2 Dividendo |
15 mar 2024 | 189,50 | 193,60 | 185,20 | 187,30 | 184,10 | 68 |
14 mar 2024 | 188,90 | 190,92 | 187,60 | 187,60 | 184,39 | 499 |
13 mar 2024 | 187,40 | 188,40 | 185,38 | 188,34 | 185,12 | 1.315 |
12 mar 2024 | 186,60 | 188,80 | 183,42 | 183,42 | 180,29 | 239 |
11 mar 2024 | 187,40 | 188,20 | 185,00 | 186,10 | 182,92 | 3.264 |
08 mar 2024 | 185,00 | 187,80 | 184,20 | 186,80 | 183,61 | 93 |
07 mar 2024 | 185,20 | 186,98 | 180,20 | 186,98 | 183,79 | 524 |
06 mar 2024 | 184,00 | 185,60 | 184,00 | 184,96 | 181,80 | 269 |
05 mar 2024 | 185,20 | 184,63 | 183,58 | 183,58 | 180,45 | 641 |
04 mar 2024 | 187,00 | 186,20 | 179,60 | 183,03 | 179,90 | 3.430 |
01 mar 2024 | 181,90 | 187,00 | 183,20 | 186,85 | 183,66 | 567 |
29 feb 2024 | 189,70 | 191,20 | 180,46 | 184,33 | 181,18 | 1.190 |
28 feb 2024 | 189,90 | 190,82 | 189,00 | 190,82 | 187,56 | 685 |
27 feb 2024 | 187,20 | 189,00 | 187,53 | 188,98 | 185,75 | 503 |
26 feb 2024 | 188,70 | 189,20 | 186,59 | 186,78 | 183,59 | 461 |
23 feb 2024 | 188,10 | 188,58 | 186,09 | 188,58 | 185,36 | 371 |
22 feb 2024 | 187,40 | 189,40 | 186,40 | 188,38 | 185,16 | 477 |
21 feb 2024 | 189,10 | 188,80 | 183,80 | 187,42 | 184,22 | 277 |
20 feb 2024 | 189,50 | 191,20 | 188,40 | 188,98 | 185,75 | 357 |
19 feb 2024 | 186,00 | 190,00 | 183,00 | 189,19 | 185,96 | 843 |
16 feb 2024 | 185,40 | 186,40 | 183,18 | 183,18 | 180,05 | 234 |
15 feb 2024 | 181,50 | 188,80 | 185,40 | 187,53 | 184,33 | 991 |
14 feb 2024 | 181,50 | 191,20 | 177,40 | 186,64 | 183,45 | 2.225 |
13 feb 2024 | 177,80 | 186,20 | 178,20 | 184,24 | 181,10 | 2.178 |
12 feb 2024 | 179,00 | 179,60 | 174,00 | 176,98 | 173,96 | 3.509 |
09 feb 2024 | 184,00 | 187,00 | 178,98 | 178,98 | 175,92 | 2.921 |
08 feb 2024 | 174,30 | 184,44 | 173,20 | 184,44 | 181,29 | 1.972 |
07 feb 2024 | 171,00 | 174,60 | 165,40 | 174,60 | 171,62 | 976 |
06 feb 2024 | 179,80 | 181,40 | 171,20 | 172,58 | 169,63 | 468 |
05 feb 2024 | 172,70 | 178,20 | 176,20 | 177,44 | 174,41 | 2.673 |
02 feb 2024 | 179,20 | 177,60 | 172,96 | 172,96 | 170,01 | 132 |
01 feb 2024 | 179,00 | 178,21 | 176,60 | 178,21 | 175,16 | 167 |
31 gen 2024 | 180,30 | 178,00 | 175,20 | 175,78 | 172,78 | 714 |
30 gen 2024 | 181,70 | 180,50 | 178,38 | 179,92 | 176,84 | 1.484 |
29 gen 2024 | 181,10 | 181,40 | 177,80 | 181,38 | 178,28 | 733 |
26 gen 2024 | 182,90 | 181,60 | 179,59 | 180,98 | 177,89 | 401 |
25 gen 2024 | 179,80 | 182,78 | 178,82 | 182,78 | 179,66 | 172 |
24 gen 2024 | 182,50 | 182,20 | 178,40 | 179,80 | 176,73 | 1.878 |
23 gen 2024 | 182,50 | 183,40 | 181,20 | 181,78 | 178,68 | 464 |
22 gen 2024 | 179,40 | 181,20 | 179,00 | 179,73 | 176,66 | 289 |
19 gen 2024 | 181,90 | 181,40 | 178,40 | 179,38 | 176,32 | 1.569 |
18 gen 2024 | 181,50 | 181,20 | 180,20 | 180,62 | 177,54 | 620 |
17 gen 2024 | 181,70 | 183,00 | 180,40 | 182,36 | 179,25 | 1.058 |
16 gen 2024 | 182,70 | 183,00 | 180,40 | 181,43 | 178,33 | 755 |
15 gen 2024 | 184,60 | 184,20 | 182,00 | 182,60 | 179,48 | 231 |
12 gen 2024 | 184,40 | 188,00 | 184,20 | 184,60 | 181,45 | 515 |
11 gen 2024 | 181,90 | 186,60 | 183,20 | 184,80 | 181,64 | 1.479 |
10 gen 2024 | 186,40 | 182,20 | 180,20 | 180,79 | 177,70 | 502 |
09 gen 2024 | 185,00 | 186,40 | 182,78 | 185,59 | 182,42 | 843 |
08 gen 2024 | 182,30 | 185,00 | 180,00 | 182,62 | 179,50 | 699 |
05 gen 2024 | 183,10 | 185,40 | 179,80 | 182,47 | 179,35 | 780 |
04 gen 2024 | 183,50 | 188,60 | 175,00 | 182,40 | 179,29 | 2.557 |
03 gen 2024 | 194,00 | 193,40 | 188,80 | 191,95 | 188,67 | 1.590 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 196,20 | 198,20 | 194,60 | 195,26 | 191,92 | 800 |
28 dic 2023 | 198,10 | 198,40 | 195,60 | 196,27 | 192,91 | 2.053 |
27 dic 2023 | 197,75 | 198,60 | 195,20 | 198,00 | 194,62 | 426 |
22 dic 2023 | 195,30 | 199,60 | 195,00 | 197,77 | 194,39 | 651 |
21 dic 2023 | 199,65 | 197,60 | 193,00 | 195,87 | 192,53 | 1.157 |
20 dic 2023 | 200,65 | 202,00 | 195,80 | 198,20 | 194,81 | 1.328 |
19 dic 2023 | 201,10 | 202,00 | 200,50 | 201,00 | 197,57 | 1.235 |
18 dic 2023 | 202,45 | 202,50 | 196,62 | 197,01 | 193,65 | 435 |
15 dic 2023 | 204,10 | 207,50 | 202,50 | 204,00 | 200,51 | 4.295 |
14 dic 2023 | 199,55 | 204,00 | 199,40 | 202,52 | 199,06 | 2.079 |
13 dic 2023 | 197,75 | 200,50 | 195,20 | 196,00 | 192,65 | 500 |
12 dic 2023 | 201,65 | 201,50 | 198,40 | 199,62 | 196,21 | 435 |
11 dic 2023 | 201,20 | 203,02 | 198,92 | 198,92 | 195,52 | 2.973 |
08 dic 2023 | 202,10 | 203,00 | 200,50 | 201,98 | 198,53 | 4.072 |
07 dic 2023 | 200,20 | 202,50 | 199,00 | 202,03 | 198,58 | 1.440 |
06 dic 2023 | 190,50 | 201,00 | 192,80 | 200,46 | 197,04 | 1.774 |
05 dic 2023 | 192,60 | 193,81 | 191,40 | 191,42 | 188,15 | 151 |
04 dic 2023 | 194,40 | 195,00 | 189,80 | 191,47 | 188,20 | 46.360 |
01 dic 2023 | 198,75 | 200,00 | 192,40 | 194,64 | 191,31 | 1.635 |
30 nov 2023 | 193,40 | 198,60 | 190,40 | 198,20 | 194,82 | 3.236 |
29 nov 2023 | 190,50 | 198,00 | 192,80 | 196,48 | 193,12 | 490 |
28 nov 2023 | 190,70 | 191,40 | 189,80 | 191,00 | 187,74 | 1.964 |
27 nov 2023 | 194,80 | 197,00 | 190,60 | 194,58 | 191,26 | 952 |
24 nov 2023 | 189,90 | 195,40 | 190,60 | 194,80 | 191,47 | 968 |
23 nov 2023 | 194,40 | 195,80 | 191,10 | 193,68 | 190,37 | 450 |
22 nov 2023 | 188,70 | 194,00 | 189,00 | 192,66 | 189,37 | 1.069 |
21 nov 2023 | 190,90 | 193,60 | 187,40 | 188,49 | 185,27 | 595 |
20 nov 2023 | 189,50 | 193,20 | 189,60 | 192,58 | 189,29 | 2.200 |
17 nov 2023 | 189,50 | 192,20 | 188,20 | 188,33 | 185,11 | 871 |
16 nov 2023 | 190,30 | 192,60 | 187,20 | 189,13 | 185,90 | 746 |
15 nov 2023 | 186,60 | 192,60 | 189,00 | 191,14 | 187,87 | 3.377 |
14 nov 2023 | 179,00 | 188,00 | 183,00 | 187,20 | 184,00 | 1.014 |
13 nov 2023 | 177,00 | 181,80 | 178,40 | 181,80 | 178,69 | 1.782 |
10 nov 2023 | 171,80 | 179,20 | 174,20 | 177,00 | 173,97 | 804 |
09 nov 2023 | 171,60 | 176,00 | 171,20 | 174,36 | 171,38 | 2.106 |
08 nov 2023 | 172,50 | 172,60 | 170,00 | 170,20 | 167,29 | 705 |
07 nov 2023 | 169,80 | 175,40 | 170,76 | 170,80 | 167,88 | 3.582 |
*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...