Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 220,37 | 220,37 | 218,19 | 218,80 | 218,80 | 142 |
09 mag 2024 | 216,51 | 218,44 | 216,01 | 218,29 | 218,29 | 220 |
08 mag 2024 | 219,00 | 219,00 | 217,29 | 217,45 | 217,45 | 1.315 |
07 mag 2024 | 217,24 | 217,30 | 216,53 | 216,60 | 216,60 | 1.844 |
03 mag 2024 | 213,52 | 214,15 | 211,57 | 213,16 | 213,16 | 477 |
02 mag 2024 | 213,23 | 213,53 | 212,88 | 212,93 | 212,93 | 934 |
01 mag 2024 | 212,16 | 213,92 | 212,16 | 213,92 | 213,92 | 100.038 |
30 apr 2024 | 213,25 | 213,44 | 211,95 | 212,16 | 212,16 | 91 |
29 apr 2024 | 214,01 | 214,71 | 212,23 | 212,82 | 212,82 | 53.644 |
26 apr 2024 | 212,14 | 213,01 | 211,69 | 211,88 | 211,88 | 269 |
25 apr 2024 | 212,50 | 212,50 | 211,12 | 212,16 | 212,16 | 844 |
24 apr 2024 | 214,32 | 214,32 | 212,75 | 214,16 | 214,16 | 143.298 |
23 apr 2024 | 215,00 | 215,61 | 213,74 | 214,31 | 214,31 | 1.576 |
22 apr 2024 | 214,58 | 215,43 | 212,81 | 215,43 | 215,43 | 92 |
19 apr 2024 | 211,02 | 214,29 | 211,02 | 214,29 | 214,29 | 1.334 |
18 apr 2024 | 209,91 | 211,75 | 207,46 | 207,46 | 207,46 | 1.383 |
17 apr 2024 | 223,63 | 223,63 | 203,94 | 205,64 | 205,64 | 1.973 |
16 apr 2024 | 221,68 | 222,43 | 221,04 | 222,16 | 222,16 | 553 |
15 apr 2024 | 224,15 | 224,41 | 221,48 | 221,56 | 221,56 | 1.795 |
12 apr 2024 | 222,00 | 222,54 | 220,54 | 220,87 | 220,87 | 634 |
11 apr 2024 | 222,40 | 222,84 | 219,77 | 220,45 | 220,45 | 1.021 |
10 apr 2024 | 222,10 | 224,54 | 221,89 | 223,56 | 223,56 | 1.417 |
09 apr 2024 | 230,58 | 231,93 | 223,74 | 223,95 | 223,95 | 1.122 |
08 apr 2024 | 231,60 | 231,96 | 230,25 | 231,26 | 231,26 | 443 |
05 apr 2024 | 230,54 | 231,18 | 229,16 | 229,91 | 229,91 | 993 |
04 apr 2024 | 230,98 | 232,36 | 230,67 | 231,85 | 231,85 | 961 |
03 apr 2024 | 226,94 | 229,08 | 226,94 | 228,85 | 228,85 | 545 |
02 apr 2024 | 229,10 | 229,67 | 228,04 | 228,22 | 228,22 | 1.759 |
28 mar 2024 | 230,02 | 230,47 | 227,34 | 230,22 | 230,22 | 748 |
27 mar 2024 | 227,16 | 228,01 | 225,67 | 228,00 | 228,00 | 594 |
26 mar 2024 | 224,95 | 226,74 | 224,94 | 225,80 | 225,80 | 1.289 |
25 mar 2024 | 225,00 | 226,37 | 224,30 | 226,37 | 226,37 | 1.788 |
22 mar 2024 | 226,67 | 227,29 | 224,70 | 224,70 | 224,70 | 321 |
21 mar 2024 | 224,83 | 226,32 | 223,49 | 225,93 | 225,93 | 2.596 |
20 mar 2024 | 223,87 | 225,95 | 221,76 | 225,95 | 225,95 | 1.520 |
19 mar 2024 | 222,03 | 224,18 | 221,97 | 223,84 | 223,84 | 756 |
18 mar 2024 | 220,82 | 222,27 | 220,41 | 222,00 | 222,00 | 1.313 |
15 mar 2024 | 220,95 | 221,91 | 219,17 | 220,64 | 220,64 | 1.162 |
14 mar 2024 | 223,81 | 223,81 | 220,95 | 220,95 | 220,95 | 1.493 |
13 mar 2024 | 220,67 | 222,91 | 220,67 | 222,19 | 222,19 | 498 |
12 mar 2024 | 218,55 | 219,98 | 217,86 | 219,98 | 219,98 | 197 |
11 mar 2024 | 217,20 | 219,44 | 216,99 | 219,30 | 219,30 | 1.628 |
08 mar 2024 | 218,51 | 219,23 | 218,15 | 219,23 | 219,23 | 845 |
07 mar 2024 | 219,62 | 221,59 | 218,79 | 219,04 | 219,04 | 688 |
07 mar 2024 | 1 Dividendo |
06 mar 2024 | 220,71 | 221,26 | 218,39 | 220,30 | 219,30 | 979 |
05 mar 2024 | 218,74 | 219,74 | 218,69 | 219,74 | 218,74 | 575 |
04 mar 2024 | 218,76 | 220,02 | 218,16 | 219,82 | 218,82 | 255 |
01 mar 2024 | 220,38 | 221,03 | 218,99 | 219,32 | 218,32 | 454 |
29 feb 2024 | 223,96 | 223,96 | 218,19 | 219,80 | 218,81 | 1.403 |
28 feb 2024 | 220,50 | 222,05 | 220,50 | 220,86 | 219,86 | 207 |
27 feb 2024 | 219,96 | 220,88 | 219,39 | 220,61 | 219,61 | 593 |
26 feb 2024 | 221,13 | 222,35 | 219,23 | 219,23 | 218,23 | 171 |
23 feb 2024 | 222,90 | 223,79 | 222,90 | 223,19 | 222,17 | 255 |
22 feb 2024 | 220,06 | 222,07 | 219,23 | 222,07 | 221,06 | 887 |
21 feb 2024 | 220,85 | 221,24 | 219,19 | 219,35 | 218,35 | 741 |
20 feb 2024 | 216,33 | 220,21 | 216,29 | 218,74 | 217,75 | 1.996 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 219,02 | 219,07 | 217,23 | 218,21 | 217,22 | 352 |
15 feb 2024 | 217,38 | 219,52 | 216,82 | 219,51 | 218,51 | 402 |
14 feb 2024 | 215,48 | 218,03 | 215,14 | 216,22 | 215,24 | 1.046 |
13 feb 2024 | 214,69 | 216,54 | 211,96 | 213,96 | 212,99 | 283.281 |
12 feb 2024 | 214,49 | 215,98 | 213,88 | 215,70 | 214,72 | 330 |
09 feb 2024 | 213,26 | 214,47 | 213,05 | 214,47 | 213,50 | 1.360 |
08 feb 2024 | 213,48 | 214,25 | 211,21 | 213,11 | 212,14 | 947 |
07 feb 2024 | 213,96 | 214,73 | 213,28 | 214,71 | 213,74 | 666 |
06 feb 2024 | 212,80 | 213,36 | 212,22 | 212,71 | 211,74 | 487 |
05 feb 2024 | 213,39 | 213,92 | 211,95 | 212,19 | 211,23 | 937 |
02 feb 2024 | 213,29 | 214,67 | 213,29 | 214,67 | 213,70 | 995 |
01 feb 2024 | 210,16 | 210,94 | 208,97 | 209,98 | 209,03 | 463 |
31 gen 2024 | 214,97 | 214,97 | 212,32 | 212,32 | 211,35 | 3.736 |
30 gen 2024 | 210,79 | 213,07 | 210,79 | 213,01 | 212,04 | 1.366 |
29 gen 2024 | 206,42 | 211,99 | 206,42 | 210,16 | 209,21 | 384 |
26 gen 2024 | 210,96 | 212,90 | 210,96 | 211,46 | 210,50 | 978 |
25 gen 2024 | 211,79 | 212,57 | 209,93 | 210,77 | 209,81 | 1.263 |
24 gen 2024 | 213,09 | 213,14 | 212,06 | 212,06 | 211,10 | 901 |
23 gen 2024 | 212,65 | 213,48 | 210,00 | 210,71 | 209,75 | 781 |
22 gen 2024 | 212,88 | 215,04 | 212,61 | 213,75 | 212,78 | 745 |
19 gen 2024 | 198,35 | 214,31 | 198,35 | 209,83 | 208,88 | 5.869 |
18 gen 2024 | 197,04 | 197,79 | 195,24 | 197,54 | 196,64 | 605 |
17 gen 2024 | 197,25 | 199,61 | 196,05 | 197,11 | 196,22 | 145 |
16 gen 2024 | 195,66 | 196,47 | 194,62 | 195,54 | 194,65 | 123 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 195,91 | 196,37 | 194,49 | 195,65 | 194,76 | 348 |
11 gen 2024 | 193,97 | 193,97 | 192,12 | 193,82 | 192,94 | 463 |
10 gen 2024 | 191,02 | 192,86 | 191,02 | 191,38 | 190,51 | 227 |
09 gen 2024 | 192,31 | 192,31 | 190,01 | 191,73 | 190,86 | 33.141 |
08 gen 2024 | 190,73 | 190,73 | 190,73 | 190,73 | 189,86 | 1 |
05 gen 2024 | 192,54 | 194,05 | 192,17 | 192,80 | 191,93 | 3.789 |
04 gen 2024 | 193,49 | 193,95 | 193,35 | 193,87 | 192,99 | 138 |
03 gen 2024 | 192,81 | 194,00 | 191,42 | 193,81 | 192,93 | 154 |
02 gen 2024 | 191,84 | 192,34 | 190,98 | 192,01 | 191,14 | 12 |
29 dic 2023 | 188,72 | 190,27 | 188,72 | 190,27 | 189,41 | 20 |
28 dic 2023 | 188,26 | 189,74 | 188,26 | 189,54 | 188,68 | 34 |
27 dic 2023 | 187,80 | 187,80 | 187,80 | 187,80 | 186,95 | 33 |
22 dic 2023 | 186,18 | 186,92 | 185,48 | 185,48 | 184,64 | 29 |
21 dic 2023 | 184,17 | 184,72 | 183,21 | 184,24 | 183,40 | 47 |
20 dic 2023 | 186,36 | 186,36 | 184,83 | 185,92 | 185,08 | 188 |
19 dic 2023 | 183,89 | 186,33 | 182,29 | 186,29 | 185,44 | 366 |
18 dic 2023 | 183,85 | 183,97 | 183,14 | 183,25 | 182,42 | 81 |
*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...