Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 229,20 | 232,40 | 229,40 | 231,80 | 231,80 | 426 |
02 mag 2024 | 229,00 | 229,40 | 227,20 | 228,80 | 228,80 | 25.466 |
01 mag 2024 | 230,00 | 230,00 | 230,00 | 230,00 | 230,00 | 68 |
30 apr 2024 | 228,80 | 231,60 | 229,40 | 228,60 | 228,60 | 2.664 |
29 apr 2024 | 228,80 | 230,60 | 229,40 | 230,00 | 230,00 | 596 |
26 apr 2024 | 228,00 | 229,97 | 227,60 | 229,60 | 229,60 | 8.370 |
25 apr 2024 | 229,60 | 230,00 | 225,40 | 227,40 | 227,40 | 13.942 |
24 apr 2024 | 229,20 | 232,20 | 229,00 | 229,60 | 229,60 | 12.937 |
23 apr 2024 | 227,10 | 228,40 | 225,40 | 228,40 | 228,40 | 8.486 |
22 apr 2024 | 226,50 | 227,82 | 223,17 | 226,40 | 226,40 | 43.825 |
19 apr 2024 | 224,20 | 226,00 | 222,40 | 225,80 | 225,80 | 17.150 |
18 apr 2024 | 225,80 | 227,20 | 221,99 | 225,65 | 225,65 | 96.041 |
17 apr 2024 | 222,10 | 225,40 | 222,20 | 224,23 | 224,23 | 12.672 |
16 apr 2024 | 221,60 | 223,20 | 220,80 | 221,98 | 221,98 | 17.505 |
15 apr 2024 | 221,40 | 226,00 | 219,60 | 224,70 | 224,70 | 9.317 |
12 apr 2024 | 225,80 | 226,20 | 220,80 | 221,44 | 221,44 | 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 | 224,20 | 224,20 | 12.674 |
09 apr 2024 | 225,20 | 226,00 | 224,01 | 225,03 | 225,03 | 21.932 |
08 apr 2024 | 224,40 | 226,20 | 223,80 | 225,80 | 225,80 | 179.471 |
05 apr 2024 | 221,80 | 226,60 | 221,20 | 224,20 | 224,20 | 12.195 |
04 apr 2024 | 227,70 | 227,40 | 223,60 | 225,20 | 225,20 | 16.671 |
03 apr 2024 | 226,90 | 227,80 | 225,60 | 227,00 | 227,00 | 13.074 |
02 apr 2024 | 227,10 | 230,20 | 225,60 | 226,80 | 226,80 | 237.621 |
28 mar 2024 | 228,50 | 229,10 | 226,60 | 227,10 | 227,10 | 84.959 |
27 mar 2024 | 229,25 | 229,40 | 219,70 | 228,50 | 228,50 | 79.455 |
26 mar 2024 | 231,25 | 231,70 | 226,80 | 228,50 | 228,50 | 42.451 |
25 mar 2024 | 233,25 | 233,00 | 230,70 | 231,20 | 231,20 | 40.031 |
22 mar 2024 | 234,70 | 235,10 | 232,00 | 233,09 | 233,09 | 113.737 |
21 mar 2024 | 234,30 | 237,00 | 231,50 | 234,48 | 234,48 | 10.268 |
21 mar 2024 | 5 Dividendo |
20 mar 2024 | 234,60 | 236,90 | 228,60 | 235,48 | 230,48 | 135.464 |
19 mar 2024 | 234,40 | 237,30 | 232,20 | 236,98 | 231,94 | 78.242 |
18 mar 2024 | 235,45 | 237,30 | 233,20 | 234,41 | 229,43 | 94.969 |
15 mar 2024 | 233,15 | 236,20 | 233,40 | 234,80 | 229,81 | 2.667 |
14 mar 2024 | 234,20 | 235,50 | 232,80 | 233,78 | 228,81 | 21.757 |
13 mar 2024 | 234,20 | 235,90 | 231,70 | 233,74 | 228,77 | 16.454 |
12 mar 2024 | 231,65 | 233,30 | 229,00 | 233,30 | 228,35 | 103.127 |
11 mar 2024 | 231,65 | 233,90 | 229,20 | 230,40 | 225,51 | 167.071 |
08 mar 2024 | 233,55 | 234,50 | 231,40 | 232,50 | 227,56 | 11.957 |
07 mar 2024 | 230,70 | 233,30 | 229,50 | 230,50 | 225,61 | 4.160 |
06 mar 2024 | 230,70 | 232,60 | 229,40 | 231,10 | 226,19 | 137.267 |
05 mar 2024 | 227,05 | 233,90 | 218,10 | 231,60 | 226,68 | 18.657 |
04 mar 2024 | 230,00 | 240,00 | 231,60 | 233,42 | 228,47 | 7.036 |
01 mar 2024 | 233,05 | 233,30 | 231,20 | 232,76 | 227,81 | 19.925 |
29 feb 2024 | 234,90 | 236,30 | 232,00 | 233,37 | 228,41 | 17.429 |
28 feb 2024 | 231,15 | 234,80 | 229,80 | 234,77 | 229,79 | 116.857 |
27 feb 2024 | 232,70 | 232,43 | 230,30 | 231,41 | 226,50 | 27.254 |
26 feb 2024 | 233,85 | 235,70 | 231,40 | 232,78 | 227,84 | 6.757 |
23 feb 2024 | 231,75 | 234,70 | 230,60 | 234,16 | 229,19 | 66.407 |
22 feb 2024 | 233,35 | 234,00 | 229,70 | 230,76 | 225,86 | 10.618 |
21 feb 2024 | 230,70 | 232,40 | 230,50 | 231,80 | 226,88 | 3.837 |
20 feb 2024 | 231,45 | 232,10 | 229,10 | 231,27 | 226,36 | 8.418 |
19 feb 2024 | 230,80 | 232,60 | 228,90 | 229,61 | 224,74 | 5.353 |
16 feb 2024 | 230,20 | 231,70 | 227,50 | 230,86 | 225,96 | 12.169 |
15 feb 2024 | 229,65 | 231,40 | 225,40 | 228,90 | 224,04 | 23.840 |
14 feb 2024 | 214,20 | 226,80 | 212,90 | 225,91 | 221,11 | 54.981 |
13 feb 2024 | 218,20 | 218,20 | 215,12 | 216,92 | 212,32 | 44.483 |
12 feb 2024 | 215,85 | 218,10 | 214,80 | 217,90 | 213,27 | 27.205 |
09 feb 2024 | 214,60 | 216,70 | 205,50 | 216,10 | 211,51 | 14.026 |
08 feb 2024 | 215,05 | 222,20 | 214,40 | 214,72 | 210,16 | 23.805 |
07 feb 2024 | 215,35 | 216,30 | 214,45 | 215,38 | 210,81 | 6.490 |
06 feb 2024 | 213,55 | 220,60 | 212,20 | 215,38 | 210,81 | 6.805 |
05 feb 2024 | 215,75 | 215,53 | 213,20 | 213,50 | 208,97 | 10.620 |
02 feb 2024 | 216,20 | 217,40 | 214,00 | 215,32 | 210,75 | 2.597 |
01 feb 2024 | 214,70 | 216,50 | 213,80 | 215,30 | 210,73 | 36.854 |
31 gen 2024 | 215,25 | 218,20 | 206,60 | 215,97 | 211,38 | 105.942 |
30 gen 2024 | 215,75 | 217,20 | 213,60 | 215,50 | 210,92 | 50.872 |
29 gen 2024 | 212,40 | 215,70 | 211,40 | 215,07 | 210,50 | 17.759 |
26 gen 2024 | 211,75 | 215,50 | 210,81 | 214,11 | 209,56 | 12.479 |
25 gen 2024 | 207,45 | 211,22 | 206,40 | 209,63 | 205,18 | 5.511 |
24 gen 2024 | 207,55 | 208,80 | 206,70 | 207,35 | 202,95 | 8.465 |
23 gen 2024 | 209,63 | 209,30 | 202,80 | 207,30 | 202,90 | 41.212 |
22 gen 2024 | 203,38 | 204,20 | 200,10 | 203,52 | 199,20 | 90.789 |
19 gen 2024 | 205,07 | 205,30 | 201,20 | 202,57 | 198,27 | 9.448 |
18 gen 2024 | 204,98 | 205,80 | 202,40 | 203,50 | 199,18 | 15.309 |
17 gen 2024 | 208,70 | 205,30 | 202,50 | 204,10 | 199,77 | 88.725 |
16 gen 2024 | 205,85 | 206,80 | 204,40 | 206,50 | 202,12 | 10.644 |
15 gen 2024 | 209,25 | 209,60 | 206,40 | 207,40 | 203,00 | 8.664 |
12 gen 2024 | 206,60 | 209,60 | 205,30 | 209,30 | 204,86 | 7.826 |
11 gen 2024 | 205,52 | 209,50 | 205,50 | 206,60 | 202,21 | 10.325 |
10 gen 2024 | 208,50 | 208,30 | 206,20 | 206,80 | 202,41 | 8.550 |
09 gen 2024 | 208,23 | 209,70 | 207,00 | 207,01 | 202,61 | 8.209 |
08 gen 2024 | 210,00 | 208,60 | 206,50 | 206,92 | 202,52 | 3.453 |
05 gen 2024 | 208,43 | 209,60 | 206,00 | 208,10 | 203,68 | 17.748 |
04 gen 2024 | 212,70 | 213,40 | 208,20 | 213,20 | 208,67 | 24.982 |
03 gen 2024 | 207,75 | 213,70 | 208,40 | 212,20 | 207,69 | 50.362 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 209,15 | 211,20 | 208,40 | 210,30 | 205,83 | 8.957 |
28 dic 2023 | 209,75 | 210,70 | 209,10 | 209,33 | 204,89 | 29.770 |
27 dic 2023 | 209,65 | 210,80 | 208,40 | 210,23 | 205,76 | 44.185 |
22 dic 2023 | 208,32 | 209,80 | 208,60 | 209,68 | 205,22 | 8.951 |
21 dic 2023 | 207,93 | 209,60 | 206,80 | 209,60 | 205,15 | 130.835 |
20 dic 2023 | 207,38 | 208,80 | 206,30 | 208,77 | 204,34 | 17.439 |
19 dic 2023 | 207,55 | 210,00 | 207,70 | 208,00 | 203,58 | 15.463 |
18 dic 2023 | 206,00 | 207,50 | 204,50 | 206,58 | 202,19 | 27.499 |
15 dic 2023 | 209,05 | 209,90 | 206,50 | 208,01 | 203,59 | 70.794 |
14 dic 2023 | 207,82 | 209,40 | 205,40 | 207,79 | 203,37 | 64.511 |
13 dic 2023 | 203,73 | 206,10 | 203,60 | 205,16 | 200,80 | 22.403 |
12 dic 2023 | 202,20 | 204,20 | 200,40 | 203,47 | 199,15 | 13.909 |
*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...