Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 199,40 | 205,11 | 200,68 | 203,09 | 203,09 | 1.951 |
02 mag 2024 | 195,59 | 197,40 | 196,02 | 194,98 | 194,98 | 4.864 |
01 mag 2024 | 195,91 | 195,80 | 192,81 | 194,74 | 194,74 | 7.039 |
30 apr 2024 | 205,45 | 205,66 | 200,31 | 202,52 | 202,52 | 3.086 |
29 apr 2024 | 204,82 | 204,97 | 201,90 | 204,00 | 204,00 | 2.068 |
26 apr 2024 | 198,78 | 203,70 | 197,03 | 201,01 | 201,01 | 1.745 |
25 apr 2024 | 193,98 | 197,29 | 193,74 | 194,89 | 194,89 | 2.238 |
24 apr 2024 | 195,26 | 199,35 | 192,90 | 195,33 | 195,33 | 4.777 |
23 apr 2024 | 189,29 | 194,48 | 190,12 | 191,62 | 191,62 | 4.251 |
22 apr 2024 | 191,49 | 191,87 | 186,90 | 187,72 | 187,72 | 2.391 |
19 apr 2024 | 192,35 | 194,61 | 189,44 | 191,65 | 191,65 | 4.915 |
18 apr 2024 | 201,96 | 198,33 | 193,65 | 197,88 | 197,88 | 9.542 |
17 apr 2024 | 206,02 | 206,99 | 198,16 | 202,38 | 202,38 | 6.653 |
16 apr 2024 | 204,59 | 210,17 | 205,30 | 207,82 | 207,82 | 2.044 |
15 apr 2024 | 209,15 | 214,43 | 205,48 | 212,27 | 212,27 | 5.998 |
12 apr 2024 | 213,98 | 209,85 | 206,90 | 208,43 | 208,43 | 7.518 |
11 apr 2024 | 208,93 | 212,09 | 208,35 | 209,21 | 209,21 | 7.275 |
10 apr 2024 | 210,75 | 211,42 | 208,11 | 210,82 | 210,82 | 2.841 |
09 apr 2024 | 209,60 | 211,85 | 207,65 | 210,13 | 210,13 | 2.293 |
08 apr 2024 | 208,29 | 212,88 | 208,26 | 211,68 | 211,68 | 3.569 |
05 apr 2024 | 203,49 | 209,44 | 204,90 | 207,59 | 207,59 | 3.535 |
04 apr 2024 | 208,49 | 213,00 | 207,80 | 209,68 | 209,68 | 5.824 |
03 apr 2024 | 205,40 | 209,00 | 203,60 | 208,30 | 208,30 | 2.502 |
02 apr 2024 | 208,31 | 206,58 | 203,46 | 205,48 | 205,48 | 6.682 |
28 mar 2024 | 211,40 | 207,65 | 202,77 | 205,34 | 205,34 | 6.962 |
27 mar 2024 | 209,24 | 208,28 | 204,00 | 206,30 | 206,30 | 151.034 |
26 mar 2024 | 211,05 | 211,12 | 207,44 | 208,70 | 208,70 | 6.080 |
25 mar 2024 | 209,59 | 211,29 | 207,38 | 209,93 | 209,93 | 479.636 |
22 mar 2024 | 209,68 | 211,60 | 208,49 | 209,16 | 209,16 | 376.834 |
21 mar 2024 | 209,40 | 214,85 | 210,39 | 213,77 | 213,77 | 5.785 |
20 mar 2024 | 201,01 | 204,67 | 199,00 | 201,05 | 201,05 | 3.057 |
19 mar 2024 | 200,68 | 201,01 | 197,35 | 199,38 | 199,38 | 4.017 |
18 mar 2024 | 201,49 | 203,16 | 199,68 | 201,40 | 201,40 | 11.097 |
15 mar 2024 | 198,93 | 201,00 | 197,00 | 199,47 | 199,47 | 2.592 |
14 mar 2024 | 202,52 | 202,41 | 199,28 | 200,79 | 200,79 | 5.094 |
13 mar 2024 | 206,15 | 203,82 | 199,99 | 201,41 | 201,41 | 2.051 |
12 mar 2024 | 204,00 | 204,66 | 199,44 | 200,18 | 200,18 | 2.145 |
11 mar 2024 | 207,49 | 203,28 | 197,62 | 200,85 | 200,85 | 6.803 |
08 mar 2024 | 212,02 | 213,55 | 206,12 | 209,38 | 209,38 | 2.362 |
07 mar 2024 | 211,98 | 214,19 | 211,61 | 213,68 | 213,68 | 4.174 |
06 mar 2024 | 207,73 | 213,48 | 209,13 | 210,25 | 210,25 | 3.997 |
05 mar 2024 | 208,11 | 210,84 | 206,21 | 207,40 | 207,40 | 8.567 |
04 mar 2024 | 211,27 | 213,01 | 209,70 | 211,80 | 211,80 | 4.026 |
01 mar 2024 | 202,77 | 211,01 | 203,10 | 206,81 | 206,81 | 16.083 |
29 feb 2024 | 197,35 | 201,49 | 197,38 | 199,16 | 199,16 | 103.044 |
28 feb 2024 | 197,98 | 199,24 | 196,00 | 197,84 | 197,84 | 12.554 |
27 feb 2024 | 203,38 | 204,31 | 201,24 | 202,74 | 202,74 | 269.535 |
26 feb 2024 | 196,68 | 202,60 | 199,14 | 200,55 | 200,55 | 8.508 |
23 feb 2024 | 199,77 | 200,88 | 196,77 | 198,57 | 198,57 | 5.260 |
22 feb 2024 | 197,53 | 201,52 | 197,15 | 198,96 | 198,96 | 9.914 |
21 feb 2024 | 188,54 | 189,64 | 185,90 | 188,47 | 188,47 | 8.386 |
21 feb 2024 | 0.32 Dividendo |
20 feb 2024 | 199,96 | 198,47 | 186,20 | 189,89 | 189,57 | 13.339 |
19 feb 2024 | 202,58 | 202,58 | 202,58 | 202,58 | 202,24 | - |
16 feb 2024 | 209,83 | 211,70 | 187,66 | 202,58 | 202,24 | 40.906 |
15 feb 2024 | 186,14 | 189,32 | 186,41 | 187,80 | 187,48 | 4.384 |
14 feb 2024 | 181,29 | 186,97 | 182,64 | 184,51 | 184,20 | 4.705 |
13 feb 2024 | 185,32 | 185,41 | 176,94 | 181,73 | 181,42 | 5.421 |
12 feb 2024 | 186,23 | 188,19 | 184,79 | 186,79 | 186,48 | 15.144 |
09 feb 2024 | 174,64 | 185,26 | 178,64 | 181,47 | 181,16 | 7.385 |
08 feb 2024 | 171,97 | 174,97 | 169,34 | 174,04 | 173,75 | 13.829 |
07 feb 2024 | 168,77 | 172,85 | 168,78 | 171,29 | 171,00 | 2.861 |
06 feb 2024 | 171,82 | 172,59 | 167,52 | 169,82 | 169,53 | 538.670 |
05 feb 2024 | 167,87 | 171,57 | 167,55 | 168,84 | 168,56 | 6.277 |
02 feb 2024 | 168,26 | 169,14 | 165,55 | 167,60 | 167,32 | 5.505 |
01 feb 2024 | 164,92 | 167,69 | 164,89 | 165,25 | 164,97 | 14.642 |
31 gen 2024 | 165,06 | 164,54 | 160,95 | 162,29 | 162,02 | 2.534 |
30 gen 2024 | 168,04 | 168,86 | 165,86 | 167,45 | 167,17 | 90.253 |
29 gen 2024 | 167,23 | 167,83 | 166,12 | 167,30 | 167,02 | 4.578 |
26 gen 2024 | 168,05 | 169,40 | 166,91 | 168,69 | 168,41 | 4.841 |
25 gen 2024 | 173,99 | 178,42 | 172,56 | 177,19 | 176,89 | 13.008 |
24 gen 2024 | 168,89 | 175,93 | 168,76 | 173,53 | 173,24 | 14.835 |
23 gen 2024 | 168,18 | 167,76 | 164,76 | 167,24 | 166,96 | 6.344 |
22 gen 2024 | 168,64 | 171,86 | 167,68 | 168,31 | 168,03 | 7.800 |
19 gen 2024 | 161,92 | 167,46 | 162,32 | 164,39 | 164,11 | 8.606 |
18 gen 2024 | 152,90 | 160,10 | 154,00 | 158,27 | 158,00 | 11.734 |
17 gen 2024 | 152,11 | 153,11 | 150,30 | 151,69 | 151,43 | 3.286 |
16 gen 2024 | 149,84 | 154,23 | 150,23 | 152,57 | 152,31 | 143.792 |
15 gen 2024 | 151,39 | 151,39 | 151,39 | 151,39 | 151,13 | - |
12 gen 2024 | 151,84 | 152,33 | 150,47 | 151,39 | 151,13 | 2.640 |
11 gen 2024 | 150,67 | 152,36 | 148,55 | 149,97 | 149,72 | 3.577 |
10 gen 2024 | 151,00 | 151,75 | 148,33 | 149,05 | 148,80 | 15.890 |
09 gen 2024 | 151,08 | 151,50 | 149,08 | 149,75 | 149,50 | 1.663 |
08 gen 2024 | 148,33 | 152,58 | 149,00 | 150,92 | 150,67 | 472.677 |
05 gen 2024 | 148,58 | 151,36 | 148,31 | 149,57 | 149,32 | 1.862 |
04 gen 2024 | 151,86 | 151,90 | 148,93 | 150,77 | 150,52 | 5.262 |
03 gen 2024 | 153,82 | 153,13 | 150,79 | 151,91 | 151,65 | 9.326 |
02 gen 2024 | 161,86 | 159,93 | 155,30 | 156,84 | 156,58 | 70.617 |
29 dic 2023 | 162,39 | 163,53 | 160,73 | 162,77 | 162,50 | 723 |
28 dic 2023 | 164,50 | 165,00 | 162,91 | 164,21 | 163,93 | 55.582 |
27 dic 2023 | 164,26 | 164,96 | 163,60 | 163,86 | 163,58 | 1.310 |
22 dic 2023 | 161,06 | 163,03 | 161,58 | 161,09 | 160,82 | 1.981 |
21 dic 2023 | 157,80 | 161,59 | 159,57 | 161,01 | 160,74 | 1.112 |
20 dic 2023 | 162,89 | 161,92 | 160,07 | 160,80 | 160,53 | 17.393 |
19 dic 2023 | 160,28 | 162,67 | 160,09 | 160,92 | 160,65 | 5.082 |
18 dic 2023 | 161,64 | 161,04 | 157,70 | 158,37 | 158,10 | 5.448 |
15 dic 2023 | 162,28 | 164,18 | 161,77 | 162,55 | 162,28 | 3.797 |
14 dic 2023 | 158,52 | 163,05 | 156,99 | 161,39 | 161,12 | 91.799 |
13 dic 2023 | 157,67 | 157,71 | 154,76 | 156,74 | 156,48 | 2.257 |
12 dic 2023 | 155,04 | 158,17 | 155,02 | 157,74 | 157,47 | 5.898 |
*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...