Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 228,00 | 229,97 | 227,60 | 227,70 | 227,70 | 8.370 |
25 apr 2024 | 229,60 | 230,00 | 225,40 | 229,20 | 229,20 | 13.941 |
24 apr 2024 | 229,20 | 232,20 | 229,00 | 229,20 | 229,20 | 12.937 |
23 apr 2024 | 227,10 | 228,40 | 225,40 | 225,60 | 225,60 | 8.486 |
22 apr 2024 | 226,50 | 227,82 | 223,17 | 226,90 | 226,90 | 43.825 |
19 apr 2024 | 224,20 | 226,00 | 222,40 | 223,70 | 223,70 | 17.149 |
18 apr 2024 | 225,80 | 227,20 | 221,99 | 223,10 | 223,10 | 96.041 |
17 apr 2024 | 222,10 | 225,40 | 222,20 | 221,80 | 221,80 | 12.671 |
16 apr 2024 | 221,60 | 223,20 | 220,80 | 222,50 | 222,50 | 17.505 |
15 apr 2024 | 221,40 | 226,00 | 219,60 | 221,40 | 221,40 | 9.317 |
12 apr 2024 | 225,80 | 226,20 | 220,80 | 225,40 | 225,40 | 48.424 |
11 apr 2024 | 223,70 | 225,40 | 222,20 | 224,00 | 224,00 | 7.197 |
10 apr 2024 | 226,10 | 226,40 | 221,00 | 225,40 | 225,40 | 12.674 |
09 apr 2024 | 225,20 | 226,00 | 224,01 | 225,40 | 225,40 | 21.932 |
08 apr 2024 | 224,40 | 226,20 | 223,80 | 224,40 | 224,40 | 179.470 |
05 apr 2024 | 221,80 | 226,60 | 221,20 | 223,30 | 223,30 | 12.195 |
04 apr 2024 | 227,70 | 227,40 | 223,60 | 227,30 | 227,30 | 16.671 |
03 apr 2024 | 226,90 | 227,80 | 225,60 | 226,70 | 226,70 | 13.074 |
02 apr 2024 | 227,10 | 230,20 | 225,60 | 227,10 | 227,10 | 237.621 |
28 mar 2024 | 228,50 | 229,10 | 226,60 | 228,30 | 228,30 | 84.959 |
27 mar 2024 | 229,25 | 229,40 | 219,70 | 229,05 | 229,05 | 79.455 |
26 mar 2024 | 231,25 | 231,70 | 226,80 | 224,40 | 224,40 | 42.450 |
25 mar 2024 | 233,25 | 233,00 | 230,70 | 233,35 | 233,35 | 40.031 |
22 mar 2024 | 234,70 | 235,10 | 232,00 | 235,05 | 235,05 | 113.737 |
21 mar 2024 | 234,30 | 237,00 | 231,50 | 234,00 | 234,00 | 10.267 |
21 mar 2024 | 1 Dividendo |
20 mar 2024 | 234,60 | 236,90 | 228,60 | 236,80 | 235,80 | 135.463 |
19 mar 2024 | 234,40 | 237,30 | 232,20 | 234,30 | 233,31 | 78.241 |
18 mar 2024 | 235,45 | 237,30 | 233,20 | 235,45 | 234,46 | 94.969 |
15 mar 2024 | 233,15 | 236,20 | 233,40 | 233,45 | 232,46 | 26.958 |
14 mar 2024 | 234,20 | 235,50 | 232,80 | 233,85 | 232,86 | 21.757 |
13 mar 2024 | 234,20 | 235,90 | 231,70 | 233,45 | 232,46 | 16.453 |
12 mar 2024 | 231,65 | 233,30 | 229,00 | 231,85 | 230,87 | 108.860 |
11 mar 2024 | 231,65 | 233,90 | 229,20 | 230,90 | 229,92 | 167.070 |
08 mar 2024 | 233,55 | 234,50 | 231,40 | 233,25 | 232,26 | 13.994 |
07 mar 2024 | 230,70 | 233,30 | 229,50 | 230,70 | 229,73 | 4.160 |
06 mar 2024 | 230,70 | 232,60 | 229,40 | 230,70 | 229,73 | 137.267 |
05 mar 2024 | 227,05 | 233,90 | 218,10 | 228,20 | 227,24 | 18.657 |
04 mar 2024 | 230,00 | 240,00 | 231,60 | 233,45 | 232,46 | 7.036 |
01 mar 2024 | 233,05 | 233,30 | 231,20 | 233,55 | 232,56 | 19.925 |
29 feb 2024 | 234,90 | 236,30 | 232,00 | 235,05 | 234,06 | 17.428 |
28 feb 2024 | 231,15 | 234,80 | 229,80 | 230,90 | 229,92 | 116.857 |
27 feb 2024 | 232,70 | 232,43 | 230,30 | 232,40 | 231,42 | 27.254 |
26 feb 2024 | 233,85 | 235,70 | 231,40 | 234,40 | 233,41 | 6.757 |
23 feb 2024 | 231,75 | 234,70 | 230,60 | 232,00 | 231,02 | 66.407 |
22 feb 2024 | 233,35 | 234,00 | 229,70 | 234,00 | 233,01 | 10.618 |
21 feb 2024 | 230,70 | 232,40 | 230,50 | 231,05 | 230,07 | 3.837 |
20 feb 2024 | 231,45 | 232,10 | 229,10 | 231,65 | 230,67 | 8.417 |
19 feb 2024 | 230,80 | 232,60 | 228,90 | 229,55 | 228,58 | 5.352 |
16 feb 2024 | 230,20 | 231,70 | 227,50 | 230,60 | 229,63 | 12.168 |
15 feb 2024 | 229,65 | 231,40 | 225,40 | 227,65 | 226,69 | 23.840 |
14 feb 2024 | 214,20 | 226,80 | 212,90 | 221,55 | 220,61 | 54.980 |
13 feb 2024 | 218,20 | 218,20 | 215,12 | 217,55 | 216,63 | 44.483 |
12 feb 2024 | 215,85 | 218,10 | 214,80 | 217,05 | 216,13 | 27.204 |
09 feb 2024 | 214,60 | 216,70 | 205,50 | 215,35 | 214,44 | 14.025 |
08 feb 2024 | 215,05 | 222,20 | 214,40 | 215,45 | 214,54 | 23.805 |
07 feb 2024 | 215,35 | 216,30 | 214,45 | 215,45 | 214,54 | 12.493 |
06 feb 2024 | 213,55 | 220,60 | 212,20 | 217,55 | 216,63 | 6.804 |
05 feb 2024 | 215,75 | 215,53 | 213,20 | 215,65 | 214,74 | 10.620 |
02 feb 2024 | 216,20 | 217,40 | 214,00 | 216,80 | 215,88 | 9.754 |
01 feb 2024 | 214,70 | 216,50 | 213,80 | 215,45 | 214,54 | 42.866 |
31 gen 2024 | 215,25 | 218,20 | 206,60 | 216,70 | 215,78 | 105.942 |
30 gen 2024 | 215,75 | 217,20 | 213,60 | 218,10 | 217,18 | 50.872 |
29 gen 2024 | 212,40 | 215,70 | 211,40 | 212,60 | 211,70 | 17.758 |
26 gen 2024 | 211,75 | 215,50 | 210,81 | 210,70 | 209,81 | 12.479 |
25 gen 2024 | 207,45 | 211,22 | 206,40 | 208,90 | 208,02 | 5.511 |
24 gen 2024 | 207,55 | 208,80 | 206,70 | 208,10 | 207,22 | 8.464 |
23 gen 2024 | 209,63 | 209,30 | 202,80 | 209,25 | 208,37 | 41.211 |
22 gen 2024 | 203,38 | 204,20 | 200,10 | 203,52 | 202,67 | 90.789 |
19 gen 2024 | 205,07 | 205,30 | 201,20 | 204,50 | 203,64 | 9.448 |
18 gen 2024 | 204,98 | 205,80 | 202,40 | 203,75 | 202,89 | 15.308 |
17 gen 2024 | 208,70 | 205,30 | 202,50 | 202,57 | 201,72 | 88.724 |
16 gen 2024 | 205,85 | 206,80 | 204,40 | 205,07 | 204,21 | 10.643 |
15 gen 2024 | 208,80 | 209,60 | 206,40 | 209,05 | 208,17 | 8.663 |
12 gen 2024 | 206,60 | 209,60 | 205,30 | 207,38 | 206,50 | 7.826 |
11 gen 2024 | 205,52 | 209,50 | 205,50 | 207,52 | 206,65 | 10.325 |
10 gen 2024 | 208,50 | 208,30 | 206,20 | 208,40 | 207,52 | 8.550 |
09 gen 2024 | 208,23 | 209,70 | 207,00 | 207,35 | 206,47 | 8.209 |
08 gen 2024 | 210,00 | 208,60 | 206,50 | 208,23 | 207,35 | 3.453 |
05 gen 2024 | 208,43 | 209,60 | 206,00 | 208,88 | 207,99 | 17.748 |
04 gen 2024 | 212,70 | 213,40 | 208,20 | 213,45 | 212,55 | 24.982 |
03 gen 2024 | 207,75 | 213,70 | 208,40 | 212,20 | 211,30 | 50.361 |
02 gen 2024 | 209,52 | 209,52 | 209,52 | 209,52 | 208,64 | - |
29 dic 2023 | 209,15 | 211,20 | 208,40 | 209,52 | 208,64 | 8.957 |
28 dic 2023 | 209,75 | 210,70 | 209,10 | 210,40 | 209,51 | 29.770 |
27 dic 2023 | 209,65 | 210,80 | 208,40 | 209,55 | 208,67 | 47.130 |
22 dic 2023 | 208,32 | 209,80 | 208,60 | 209,18 | 208,29 | 8.951 |
21 dic 2023 | 207,93 | 209,60 | 206,80 | 208,57 | 207,69 | 130.834 |
20 dic 2023 | 207,38 | 208,80 | 206,30 | 207,65 | 206,77 | 17.438 |
19 dic 2023 | 207,55 | 210,00 | 207,70 | 210,13 | 209,24 | 15.463 |
18 dic 2023 | 206,00 | 207,50 | 204,50 | 206,13 | 205,25 | 27.499 |
15 dic 2023 | 209,05 | 209,90 | 206,50 | 209,27 | 208,39 | 70.793 |
14 dic 2023 | 207,82 | 209,40 | 205,40 | 208,13 | 207,25 | 64.511 |
13 dic 2023 | 203,73 | 206,10 | 203,60 | 203,93 | 203,06 | 49.274 |
12 dic 2023 | 202,20 | 204,20 | 200,40 | 203,38 | 202,52 | 13.908 |
11 dic 2023 | 201,93 | 204,30 | 201,10 | 202,02 | 201,17 | 27.083 |
08 dic 2023 | 200,30 | 202,70 | 198,80 | 199,65 | 198,81 | 28.750 |
07 dic 2023 | 194,68 | 201,00 | 194,85 | 195,45 | 194,62 | 14.944 |
06 dic 2023 | 196,40 | 197,35 | 195,10 | 196,43 | 195,60 | 14.616 |
05 dic 2023 | 194,70 | 195,75 | 194,35 | 194,32 | 193,50 | 4.638 |
*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...