Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 220,20 | 221,90 | 217,90 | 220,05 | 220,05 | 72.999 |
25 apr 2024 | 222,35 | 222,90 | 218,30 | 219,31 | 219,31 | 141.653 |
24 apr 2024 | 226,15 | 231,20 | 220,60 | 221,89 | 221,89 | 177.423 |
23 apr 2024 | 225,80 | 232,00 | 224,30 | 229,56 | 229,56 | 553.672 |
22 apr 2024 | 223,15 | 227,20 | 222,90 | 225,99 | 225,99 | 354.936 |
19 apr 2024 | 219,35 | 222,10 | 218,20 | 219,70 | 219,70 | 201.343 |
18 apr 2024 | 219,45 | 221,80 | 217,80 | 220,14 | 220,14 | 283.781 |
17 apr 2024 | 220,70 | 223,00 | 218,70 | 221,15 | 221,15 | 252.466 |
16 apr 2024 | 224,30 | 226,20 | 220,30 | 221,80 | 221,80 | 1.588.273 |
15 apr 2024 | 227,05 | 227,80 | 223,80 | 225,20 | 225,20 | 49.098 |
12 apr 2024 | 224,50 | 227,30 | 223,00 | 224,97 | 224,97 | 347.858 |
11 apr 2024 | 223,35 | 228,90 | 221,70 | 225,73 | 225,73 | 271.304 |
10 apr 2024 | 222,85 | 224,50 | 220,60 | 223,33 | 223,33 | 138.948 |
09 apr 2024 | 221,20 | 223,80 | 218,40 | 222,10 | 222,10 | 317.785 |
08 apr 2024 | 218,25 | 220,90 | 216,50 | 219,27 | 219,27 | 236.284 |
05 apr 2024 | 222,85 | 226,30 | 219,30 | 220,67 | 220,67 | 556.284 |
04 apr 2024 | 226,55 | 227,80 | 224,10 | 225,52 | 225,52 | 234.118 |
03 apr 2024 | 227,65 | 227,90 | 225,50 | 226,27 | 226,27 | 2.495.362 |
02 apr 2024 | 230,35 | 231,60 | 227,10 | 228,33 | 228,33 | 673.265 |
28 mar 2024 | 226,35 | 229,95 | 224,95 | 229,73 | 229,73 | 505.181 |
27 mar 2024 | 227,57 | 228,95 | 225,80 | 226,90 | 226,90 | 294.566 |
26 mar 2024 | 225,68 | 227,70 | 224,10 | 227,20 | 227,20 | 531.275 |
25 mar 2024 | 225,73 | 226,80 | 223,90 | 225,75 | 225,75 | 600.033 |
22 mar 2024 | 224,90 | 227,85 | 224,05 | 226,58 | 226,58 | 703.817 |
21 mar 2024 | 228,55 | 232,35 | 224,10 | 225,48 | 225,48 | 3.654.198 |
20 mar 2024 | 230,20 | 231,95 | 229,15 | 231,06 | 231,06 | 766.895 |
19 mar 2024 | 229,18 | 231,55 | 227,00 | 229,05 | 229,05 | 2.413.320 |
18 mar 2024 | 230,35 | 232,30 | 228,10 | 229,63 | 229,63 | 900.857 |
15 mar 2024 | 233,02 | 234,40 | 230,45 | 231,41 | 231,41 | 3.259.436 |
14 mar 2024 | 233,07 | 242,40 | 230,60 | 233,09 | 233,09 | 2.566.941 |
14 mar 2024 | 9.6 Dividendo |
13 mar 2024 | 244,35 | 246,20 | 240,70 | 240,96 | 231,36 | 632.469 |
12 mar 2024 | 242,65 | 245,50 | 240,55 | 244,75 | 235,00 | 471.833 |
11 mar 2024 | 239,73 | 242,10 | 236,80 | 242,00 | 232,36 | 3.550.289 |
08 mar 2024 | 236,60 | 239,30 | 235,35 | 238,20 | 228,71 | 3.731.256 |
07 mar 2024 | 236,20 | 238,50 | 234,50 | 237,65 | 228,18 | 3.328.865 |
06 mar 2024 | 234,45 | 236,45 | 233,20 | 235,92 | 226,52 | 993.210 |
05 mar 2024 | 233,32 | 237,20 | 231,75 | 236,25 | 226,84 | 1.497.243 |
04 mar 2024 | 233,18 | 235,00 | 232,05 | 233,41 | 224,11 | 2.842.127 |
01 mar 2024 | 232,00 | 235,43 | 230,60 | 234,40 | 225,06 | 4.355.029 |
29 feb 2024 | 232,35 | 233,55 | 229,65 | 231,95 | 222,71 | 806.068 |
28 feb 2024 | 232,55 | 234,30 | 230,90 | 231,03 | 221,82 | 459.054 |
27 feb 2024 | 228,90 | 233,10 | 227,25 | 232,51 | 223,25 | 412.024 |
26 feb 2024 | 233,02 | 234,30 | 229,12 | 230,76 | 221,57 | 552.055 |
23 feb 2024 | 229,63 | 232,42 | 228,85 | 232,37 | 223,11 | 597.091 |
22 feb 2024 | 232,80 | 233,30 | 227,30 | 228,30 | 219,21 | 468.561 |
21 feb 2024 | 230,85 | 233,55 | 229,65 | 230,85 | 221,65 | 311.325 |
20 feb 2024 | 232,40 | 234,05 | 230,55 | 232,27 | 223,02 | 92.575 |
19 feb 2024 | 229,23 | 232,60 | 226,85 | 230,53 | 221,34 | 228.325 |
16 feb 2024 | 226,15 | 229,15 | 224,35 | 228,25 | 219,16 | 122.024 |
15 feb 2024 | 225,63 | 228,55 | 224,65 | 226,87 | 217,83 | 407.951 |
14 feb 2024 | 228,20 | 229,85 | 226,60 | 226,98 | 217,93 | 1.218.162 |
13 feb 2024 | 228,60 | 230,15 | 226,15 | 228,45 | 219,35 | 529.223 |
12 feb 2024 | 224,75 | 227,52 | 223,45 | 227,04 | 218,00 | 1.147.771 |
09 feb 2024 | 225,13 | 225,25 | 222,78 | 224,15 | 215,22 | 459.788 |
08 feb 2024 | 227,68 | 229,95 | 224,75 | 227,57 | 218,51 | 430.338 |
07 feb 2024 | 231,43 | 232,75 | 227,70 | 229,64 | 220,49 | 708.572 |
06 feb 2024 | 231,23 | 232,20 | 227,05 | 227,93 | 218,84 | 632.033 |
05 feb 2024 | 233,32 | 233,35 | 228,95 | 231,10 | 221,89 | 268.151 |
02 feb 2024 | 233,43 | 236,05 | 229,75 | 234,10 | 224,77 | 306.445 |
01 feb 2024 | 240,60 | 248,55 | 233,35 | 238,35 | 228,85 | 884.399 |
31 gen 2024 | 248,95 | 250,35 | 245,00 | 247,92 | 238,05 | 749.183 |
30 gen 2024 | 246,25 | 248,40 | 245,20 | 246,79 | 236,96 | 256.896 |
29 gen 2024 | 246,25 | 248,95 | 244,95 | 246,84 | 237,01 | 249.461 |
26 gen 2024 | 243,02 | 248,60 | 240,55 | 248,32 | 238,43 | 324.688 |
25 gen 2024 | 244,25 | 246,60 | 240,10 | 241,59 | 231,97 | 302.762 |
24 gen 2024 | 243,63 | 245,25 | 242,30 | 243,34 | 233,65 | 430.599 |
23 gen 2024 | 247,23 | 249,25 | 243,60 | 243,77 | 234,06 | 264.101 |
22 gen 2024 | 244,90 | 248,80 | 242,65 | 246,24 | 236,43 | 174.999 |
19 gen 2024 | 248,10 | 248,95 | 241,25 | 245,04 | 235,28 | 105.983 |
18 gen 2024 | 244,90 | 248,70 | 243,80 | 246,56 | 236,74 | 2.381.326 |
17 gen 2024 | 248,55 | 251,60 | 246,15 | 247,29 | 237,44 | 886.675 |
16 gen 2024 | 250,05 | 252,35 | 247,40 | 250,62 | 240,64 | 136.052 |
15 gen 2024 | 252,40 | 254,05 | 250,45 | 250,81 | 240,82 | 344.014 |
12 gen 2024 | 252,45 | 254,40 | 249,10 | 252,39 | 242,34 | 335.804 |
11 gen 2024 | 254,05 | 255,75 | 250,25 | 253,90 | 243,78 | 359.565 |
10 gen 2024 | 250,80 | 254,90 | 249,45 | 251,29 | 241,28 | 503.669 |
09 gen 2024 | 252,35 | 253,85 | 249,95 | 252,25 | 242,20 | 428.592 |
08 gen 2024 | 251,48 | 252,15 | 249,90 | 251,23 | 241,22 | 154.103 |
05 gen 2024 | 253,68 | 255,80 | 250,30 | 251,98 | 241,94 | 263.853 |
04 gen 2024 | 254,85 | 256,10 | 250,35 | 253,36 | 243,26 | 386.486 |
03 gen 2024 | 249,32 | 253,46 | 248,40 | 252,01 | 241,97 | 387.891 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 242,25 | 244,50 | 241,00 | 244,50 | 234,76 | 66.930 |
28 dic 2023 | 243,73 | 244,45 | 242,45 | 243,56 | 233,85 | 58.939 |
27 dic 2023 | 243,77 | 245,75 | 242,05 | 243,70 | 233,99 | 105.195 |
22 dic 2023 | 242,40 | 246,45 | 241,40 | 244,30 | 234,57 | 317.483 |
21 dic 2023 | 243,13 | 245,50 | 241,30 | 245,00 | 235,24 | 184.874 |
20 dic 2023 | 244,25 | 246,30 | 242,60 | 243,50 | 233,80 | 220.562 |
19 dic 2023 | 244,55 | 245,80 | 243,30 | 244,52 | 234,77 | 436.251 |
18 dic 2023 | 243,68 | 246,25 | 241,65 | 245,03 | 235,27 | 899.950 |
15 dic 2023 | 246,15 | 247,30 | 243,10 | 244,35 | 234,62 | 1.024.976 |
14 dic 2023 | 253,63 | 254,80 | 245,55 | 248,53 | 238,63 | 777.294 |
13 dic 2023 | 253,13 | 255,35 | 251,75 | 254,84 | 244,69 | 851.267 |
12 dic 2023 | 253,43 | 255,80 | 252,35 | 254,52 | 244,38 | 370.094 |
11 dic 2023 | 253,13 | 254,80 | 251,50 | 254,25 | 244,12 | 719.758 |
08 dic 2023 | 249,38 | 256,20 | 248,00 | 251,17 | 241,17 | 374.801 |
07 dic 2023 | 251,23 | 252,40 | 248,75 | 250,00 | 240,04 | 362.589 |
06 dic 2023 | 250,00 | 252,50 | 247,45 | 249,43 | 239,49 | 1.238.826 |
05 dic 2023 | 248,10 | 252,15 | 245,50 | 251,06 | 241,06 | 1.320.227 |
*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...