Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 218,20 | 221,60 | 218,20 | 219,60 | 219,60 | 13.267 |
18 apr 2024 | 219,45 | 221,80 | 217,80 | 219,65 | 219,65 | 283.780 |
17 apr 2024 | 220,70 | 223,00 | 218,70 | 220,70 | 220,70 | 252.465 |
16 apr 2024 | 224,30 | 226,20 | 220,30 | 220,90 | 220,90 | 1.588.273 |
15 apr 2024 | 227,05 | 227,80 | 223,80 | 226,35 | 226,35 | 49.098 |
12 apr 2024 | 224,50 | 227,30 | 223,00 | 225,90 | 225,90 | 347.858 |
11 apr 2024 | 223,35 | 228,90 | 221,70 | 227,55 | 227,55 | 271.303 |
10 apr 2024 | 222,85 | 224,50 | 220,60 | 222,85 | 222,85 | 138.947 |
09 apr 2024 | 221,20 | 223,80 | 218,40 | 222,05 | 222,05 | 317.784 |
08 apr 2024 | 218,25 | 220,90 | 216,50 | 218,25 | 218,25 | 236.284 |
05 apr 2024 | 222,85 | 226,30 | 219,30 | 222,55 | 222,55 | 556.284 |
04 apr 2024 | 226,55 | 227,80 | 224,10 | 226,75 | 226,75 | 234.117 |
03 apr 2024 | 227,65 | 227,90 | 225,50 | 227,45 | 227,45 | 2.495.361 |
02 apr 2024 | 230,35 | 231,60 | 227,10 | 230,75 | 230,75 | 673.265 |
28 mar 2024 | 226,35 | 229,95 | 224,95 | 226,95 | 226,95 | 505.180 |
27 mar 2024 | 227,57 | 228,95 | 225,80 | 227,82 | 227,82 | 294.565 |
26 mar 2024 | 225,68 | 227,70 | 224,10 | 226,10 | 226,10 | 531.274 |
25 mar 2024 | 225,73 | 226,80 | 223,90 | 225,57 | 225,57 | 600.033 |
22 mar 2024 | 224,90 | 227,85 | 224,05 | 227,63 | 227,63 | 703.817 |
21 mar 2024 | 228,55 | 232,35 | 224,10 | 225,52 | 225,52 | 3.654.198 |
20 mar 2024 | 230,20 | 231,95 | 229,15 | 229,88 | 229,88 | 766.894 |
19 mar 2024 | 229,18 | 231,55 | 227,00 | 228,90 | 228,90 | 2.413.319 |
18 mar 2024 | 230,35 | 232,30 | 228,10 | 230,40 | 230,40 | 900.856 |
15 mar 2024 | 233,02 | 234,40 | 230,45 | 232,85 | 232,85 | 3.350.428 |
14 mar 2024 | 233,07 | 242,40 | 230,60 | 233,23 | 233,23 | 2.566.941 |
14 mar 2024 | 9.6 Dividendo |
13 mar 2024 | 244,35 | 246,20 | 240,70 | 243,43 | 233,83 | 632.468 |
12 mar 2024 | 242,65 | 245,50 | 240,55 | 245,38 | 235,70 | 498.264 |
11 mar 2024 | 239,73 | 242,10 | 236,80 | 240,20 | 230,73 | 3.550.288 |
08 mar 2024 | 236,60 | 239,30 | 235,35 | 236,95 | 227,61 | 4.128.389 |
07 mar 2024 | 236,20 | 238,50 | 234,50 | 236,30 | 226,98 | 3.328.864 |
06 mar 2024 | 234,45 | 236,45 | 233,20 | 235,18 | 225,90 | 993.209 |
05 mar 2024 | 233,32 | 237,20 | 231,75 | 237,07 | 227,73 | 1.497.243 |
04 mar 2024 | 233,18 | 235,00 | 232,05 | 233,88 | 224,65 | 2.842.127 |
01 mar 2024 | 232,00 | 235,43 | 230,60 | 232,10 | 222,95 | 4.355.028 |
29 feb 2024 | 232,35 | 233,55 | 229,65 | 232,20 | 223,04 | 806.068 |
28 feb 2024 | 232,55 | 234,30 | 230,90 | 232,45 | 223,28 | 459.053 |
27 feb 2024 | 228,90 | 233,10 | 227,25 | 232,60 | 223,43 | 412.024 |
26 feb 2024 | 233,02 | 234,30 | 229,12 | 232,75 | 223,57 | 552.055 |
23 feb 2024 | 229,63 | 232,42 | 228,85 | 229,88 | 220,81 | 597.090 |
22 feb 2024 | 232,80 | 233,30 | 227,30 | 228,20 | 219,20 | 468.560 |
21 feb 2024 | 230,85 | 233,55 | 229,65 | 230,65 | 221,55 | 311.325 |
20 feb 2024 | 232,40 | 234,05 | 230,55 | 232,35 | 223,19 | 92.574 |
19 feb 2024 | 229,23 | 232,60 | 226,85 | 229,23 | 220,19 | 228.324 |
16 feb 2024 | 226,15 | 229,15 | 224,35 | 226,05 | 217,14 | 122.023 |
15 feb 2024 | 225,63 | 228,55 | 224,65 | 226,60 | 217,66 | 407.950 |
14 feb 2024 | 228,20 | 229,85 | 226,60 | 228,25 | 219,25 | 1.218.161 |
13 feb 2024 | 228,60 | 230,15 | 226,15 | 228,20 | 219,20 | 529.223 |
12 feb 2024 | 224,75 | 227,52 | 223,45 | 224,90 | 216,03 | 1.147.771 |
09 feb 2024 | 225,13 | 225,25 | 222,78 | 224,65 | 215,79 | 459.788 |
08 feb 2024 | 227,68 | 229,95 | 224,75 | 227,13 | 218,17 | 430.337 |
07 feb 2024 | 231,43 | 232,75 | 227,70 | 230,75 | 221,65 | 746.391 |
06 feb 2024 | 231,23 | 232,20 | 227,05 | 228,20 | 219,20 | 632.032 |
05 feb 2024 | 233,32 | 233,35 | 228,95 | 230,30 | 221,22 | 268.150 |
02 feb 2024 | 233,43 | 236,05 | 229,75 | 235,63 | 226,33 | 350.737 |
01 feb 2024 | 240,60 | 248,55 | 233,35 | 235,77 | 226,48 | 1.092.602 |
31 gen 2024 | 248,95 | 250,35 | 245,00 | 247,48 | 237,72 | 749.182 |
30 gen 2024 | 246,25 | 248,40 | 245,20 | 246,50 | 236,78 | 256.896 |
29 gen 2024 | 246,25 | 248,95 | 244,95 | 246,30 | 236,59 | 249.461 |
26 gen 2024 | 243,02 | 248,60 | 240,55 | 247,88 | 238,10 | 324.687 |
25 gen 2024 | 244,25 | 246,60 | 240,10 | 240,35 | 230,87 | 302.761 |
24 gen 2024 | 243,63 | 245,25 | 242,30 | 243,52 | 233,92 | 430.598 |
23 gen 2024 | 247,23 | 249,25 | 243,60 | 244,15 | 234,52 | 264.100 |
22 gen 2024 | 244,90 | 248,80 | 242,65 | 245,52 | 235,84 | 174.998 |
19 gen 2024 | 248,10 | 248,95 | 241,25 | 247,57 | 237,81 | 105.983 |
18 gen 2024 | 244,90 | 248,70 | 243,80 | 248,00 | 238,22 | 2.381.325 |
17 gen 2024 | 248,55 | 251,60 | 246,15 | 247,38 | 237,62 | 886.674 |
16 gen 2024 | 250,05 | 252,35 | 247,40 | 249,63 | 239,78 | 136.052 |
15 gen 2024 | 251,40 | 254,05 | 250,45 | 252,65 | 242,69 | 344.013 |
12 gen 2024 | 252,45 | 254,40 | 249,10 | 252,40 | 242,45 | 335.804 |
11 gen 2024 | 254,05 | 255,75 | 250,25 | 253,93 | 243,91 | 359.564 |
10 gen 2024 | 250,80 | 254,90 | 249,45 | 254,35 | 244,32 | 503.669 |
09 gen 2024 | 252,35 | 253,85 | 249,95 | 251,38 | 241,46 | 428.592 |
08 gen 2024 | 251,48 | 252,15 | 249,90 | 251,52 | 241,61 | 154.102 |
05 gen 2024 | 253,68 | 255,80 | 250,30 | 250,55 | 240,67 | 263.852 |
04 gen 2024 | 254,85 | 256,10 | 250,35 | 254,65 | 244,61 | 386.486 |
03 gen 2024 | 249,32 | 253,46 | 248,40 | 252,90 | 242,93 | 387.890 |
02 gen 2024 | 242,75 | 242,75 | 242,75 | 242,75 | 233,18 | - |
29 dic 2023 | 242,25 | 244,50 | 241,00 | 242,75 | 233,18 | 66.930 |
28 dic 2023 | 243,73 | 244,45 | 242,45 | 244,10 | 234,47 | 58.939 |
27 dic 2023 | 243,77 | 245,75 | 242,05 | 244,10 | 234,47 | 109.675 |
22 dic 2023 | 242,40 | 246,45 | 241,40 | 242,85 | 233,27 | 317.483 |
21 dic 2023 | 243,13 | 245,50 | 241,30 | 243,18 | 233,58 | 184.873 |
20 dic 2023 | 244,25 | 246,30 | 242,60 | 244,10 | 234,47 | 220.561 |
19 dic 2023 | 244,55 | 245,80 | 243,30 | 245,38 | 235,70 | 436.250 |
18 dic 2023 | 243,68 | 246,25 | 241,65 | 244,10 | 234,47 | 899.950 |
15 dic 2023 | 246,15 | 247,30 | 243,10 | 246,05 | 236,35 | 1.024.976 |
14 dic 2023 | 253,63 | 254,80 | 245,55 | 249,18 | 239,35 | 777.293 |
13 dic 2023 | 253,13 | 255,35 | 251,75 | 253,32 | 243,33 | 852.854 |
12 dic 2023 | 253,43 | 255,80 | 252,35 | 253,77 | 243,77 | 370.093 |
11 dic 2023 | 253,13 | 254,80 | 251,50 | 253,23 | 243,24 | 719.757 |
08 dic 2023 | 249,38 | 256,20 | 248,00 | 253,88 | 243,86 | 374.800 |
07 dic 2023 | 251,23 | 252,40 | 248,75 | 250,70 | 240,81 | 362.589 |
06 dic 2023 | 250,00 | 252,50 | 247,45 | 247,77 | 238,00 | 1.238.826 |
05 dic 2023 | 248,10 | 252,15 | 245,50 | 248,00 | 238,22 | 1.320.227 |
04 dic 2023 | 241,48 | 246,80 | 238,20 | 245,38 | 235,70 | 1.254.542 |
01 dic 2023 | 235,52 | 240,25 | 234,60 | 236,90 | 227,56 | 536.023 |
30 nov 2023 | 236,30 | 238,10 | 234,90 | 235,88 | 226,57 | 848.164 |
29 nov 2023 | 236,00 | 237,80 | 234,60 | 236,05 | 226,74 | 166.032 |
28 nov 2023 | 235,93 | 238,95 | 233,35 | 235,88 | 226,57 | 374.947 |
*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...