Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 mag 2024 | 206,35 | 209,66 | 204,91 | 209,40 | 209,40 | 1.405 |
13 mag 2024 | 210,46 | 210,46 | 205,52 | 206,52 | 206,52 | 3.462 |
10 mag 2024 | 207,36 | 212,50 | 207,97 | 209,96 | 209,96 | 2.595 |
09 mag 2024 | 206,84 | 208,28 | 205,88 | 206,42 | 206,42 | 1.031 |
08 mag 2024 | 206,97 | 207,89 | 204,90 | 205,70 | 205,70 | 2.116 |
07 mag 2024 | 208,65 | 209,47 | 207,50 | 208,29 | 208,29 | 2.597 |
03 mag 2024 | 199,40 | 205,11 | 199,52 | 203,09 | 203,09 | 1.951 |
02 mag 2024 | 195,59 | 197,10 | 193,39 | 196,59 | 196,59 | 4.673 |
01 mag 2024 | 195,91 | 196,79 | 192,81 | 195,63 | 195,63 | 7.039 |
30 apr 2024 | 205,45 | 205,66 | 201,16 | 201,97 | 201,97 | 2.231 |
29 apr 2024 | 204,82 | 204,97 | 201,90 | 204,52 | 204,52 | 2.068 |
26 apr 2024 | 198,78 | 203,70 | 197,03 | 203,70 | 203,70 | 1.745 |
25 apr 2024 | 193,98 | 197,29 | 193,74 | 197,27 | 197,27 | 2.238 |
24 apr 2024 | 195,26 | 199,35 | 192,90 | 194,48 | 194,48 | 4.778 |
23 apr 2024 | 189,29 | 194,48 | 190,12 | 193,85 | 193,85 | 4.251 |
22 apr 2024 | 191,49 | 191,87 | 186,90 | 190,60 | 190,60 | 2.391 |
19 apr 2024 | 192,35 | 194,61 | 189,44 | 190,73 | 190,73 | 4.915 |
18 apr 2024 | 201,96 | 201,55 | 193,65 | 193,65 | 193,65 | 9.542 |
17 apr 2024 | 206,02 | 208,52 | 198,16 | 200,00 | 200,00 | 6.653 |
16 apr 2024 | 204,59 | 210,17 | 205,30 | 209,51 | 209,51 | 2.045 |
15 apr 2024 | 209,15 | 214,43 | 205,48 | 205,73 | 205,73 | 5.999 |
12 apr 2024 | 213,98 | 209,85 | 206,90 | 208,04 | 208,04 | 7.518 |
11 apr 2024 | 208,93 | 212,09 | 208,35 | 211,65 | 211,65 | 7.275 |
10 apr 2024 | 210,75 | 211,42 | 208,11 | 209,44 | 209,44 | 2.841 |
09 apr 2024 | 209,60 | 211,85 | 207,65 | 208,71 | 208,71 | 2.294 |
08 apr 2024 | 208,29 | 212,88 | 208,24 | 209,21 | 209,21 | 3.570 |
05 apr 2024 | 203,49 | 209,44 | 204,90 | 208,66 | 208,66 | 3.536 |
04 apr 2024 | 208,49 | 213,00 | 207,80 | 208,49 | 208,49 | 5.824 |
03 apr 2024 | 205,40 | 209,00 | 203,60 | 208,50 | 208,50 | 2.502 |
02 apr 2024 | 208,31 | 206,58 | 203,46 | 204,52 | 204,52 | 6.683 |
28 mar 2024 | 211,40 | 207,65 | 202,77 | 205,58 | 205,58 | 6.963 |
27 mar 2024 | 209,24 | 208,28 | 204,00 | 206,21 | 206,21 | 151.035 |
26 mar 2024 | 211,05 | 211,12 | 207,44 | 207,44 | 207,44 | 6.080 |
25 mar 2024 | 209,59 | 211,29 | 207,38 | 209,34 | 209,34 | 479.637 |
22 mar 2024 | 209,68 | 211,60 | 208,49 | 210,70 | 210,70 | 376.835 |
21 mar 2024 | 209,40 | 214,85 | 210,39 | 211,14 | 211,14 | 5.785 |
20 mar 2024 | 201,01 | 204,67 | 199,00 | 204,60 | 204,60 | 3.058 |
19 mar 2024 | 200,68 | 201,01 | 197,35 | 200,33 | 200,33 | 4.018 |
18 mar 2024 | 201,49 | 203,16 | 199,68 | 201,64 | 201,64 | 11.097 |
15 mar 2024 | 198,93 | 201,00 | 197,00 | 198,92 | 198,92 | 2.364 |
14 mar 2024 | 202,52 | 202,41 | 199,28 | 201,04 | 201,04 | 5.095 |
13 mar 2024 | 206,15 | 203,82 | 199,99 | 201,48 | 201,48 | 2.052 |
12 mar 2024 | 204,00 | 204,66 | 199,44 | 202,25 | 202,25 | 1.629 |
11 mar 2024 | 207,49 | 206,00 | 197,62 | 200,82 | 200,82 | 6.804 |
08 mar 2024 | 212,02 | 213,55 | 207,45 | 209,08 | 209,08 | 1.938 |
07 mar 2024 | 211,98 | 214,19 | 211,61 | 212,67 | 212,67 | 4.175 |
06 mar 2024 | 207,73 | 213,48 | 209,13 | 212,05 | 212,05 | 3.997 |
05 mar 2024 | 208,11 | 210,84 | 206,21 | 206,33 | 206,33 | 8.567 |
04 mar 2024 | 211,27 | 213,01 | 209,70 | 211,06 | 211,06 | 4.027 |
01 mar 2024 | 202,77 | 211,01 | 203,10 | 210,71 | 210,71 | 16.083 |
29 feb 2024 | 197,35 | 201,49 | 197,38 | 201,12 | 201,12 | 103.045 |
28 feb 2024 | 197,98 | 199,25 | 196,00 | 197,15 | 197,15 | 12.555 |
27 feb 2024 | 203,38 | 204,31 | 201,24 | 202,67 | 202,67 | 269.536 |
26 feb 2024 | 196,68 | 202,60 | 199,14 | 202,45 | 202,45 | 8.508 |
23 feb 2024 | 199,77 | 200,88 | 196,77 | 197,85 | 197,85 | 5.261 |
22 feb 2024 | 197,53 | 201,52 | 197,15 | 200,98 | 200,98 | 9.915 |
21 feb 2024 | 188,54 | 189,64 | 185,90 | 188,74 | 188,74 | 8.387 |
21 feb 2024 | 0.32 Dividendo |
20 feb 2024 | 199,96 | 210,27 | 186,20 | 188,59 | 188,27 | 13.340 |
19 feb 2024 | 200,06 | 200,06 | 200,06 | 200,06 | 199,72 | - |
16 feb 2024 | 209,83 | 212,05 | 197,31 | 203,35 | 203,01 | 40.906 |
15 feb 2024 | 186,14 | 189,32 | 186,41 | 188,53 | 188,21 | 4.384 |
14 feb 2024 | 181,29 | 186,97 | 182,64 | 185,52 | 185,21 | 4.706 |
13 feb 2024 | 185,32 | 185,41 | 176,94 | 179,57 | 179,27 | 5.421 |
12 feb 2024 | 186,23 | 188,19 | 184,79 | 185,97 | 185,65 | 15.145 |
09 feb 2024 | 174,64 | 185,26 | 178,64 | 184,74 | 184,43 | 7.386 |
08 feb 2024 | 171,97 | 174,97 | 169,34 | 174,54 | 174,24 | 13.830 |
07 feb 2024 | 168,77 | 172,85 | 168,78 | 171,38 | 171,09 | 2.740 |
06 feb 2024 | 171,82 | 172,59 | 167,52 | 168,40 | 168,11 | 538.670 |
05 feb 2024 | 167,87 | 171,57 | 167,55 | 171,48 | 171,19 | 6.277 |
02 feb 2024 | 168,26 | 169,14 | 165,55 | 168,01 | 167,73 | 5.291 |
01 feb 2024 | 164,92 | 167,69 | 164,89 | 166,49 | 166,21 | 14.576 |
31 gen 2024 | 165,06 | 164,54 | 160,95 | 164,20 | 163,92 | 2.535 |
30 gen 2024 | 168,04 | 168,86 | 165,86 | 166,10 | 165,82 | 90.253 |
29 gen 2024 | 167,23 | 167,83 | 166,12 | 167,14 | 166,86 | 4.578 |
26 gen 2024 | 168,05 | 169,40 | 166,91 | 167,33 | 167,05 | 4.842 |
25 gen 2024 | 173,99 | 178,42 | 172,56 | 173,13 | 172,84 | 13.009 |
24 gen 2024 | 168,89 | 175,93 | 167,60 | 175,43 | 175,13 | 14.836 |
23 gen 2024 | 168,18 | 167,76 | 164,76 | 166,68 | 166,40 | 6.344 |
22 gen 2024 | 168,64 | 171,86 | 167,68 | 168,55 | 168,26 | 7.801 |
19 gen 2024 | 161,92 | 167,46 | 162,32 | 167,46 | 167,18 | 8.606 |
18 gen 2024 | 152,90 | 160,10 | 153,10 | 158,79 | 158,52 | 11.735 |
17 gen 2024 | 152,11 | 153,11 | 150,30 | 151,16 | 150,90 | 3.286 |
16 gen 2024 | 149,84 | 154,23 | 150,23 | 152,97 | 152,71 | 143.793 |
15 gen 2024 | 151,19 | 151,19 | 151,19 | 151,19 | 150,93 | - |
12 gen 2024 | 151,84 | 152,33 | 150,47 | 151,24 | 150,98 | 2.641 |
11 gen 2024 | 150,67 | 152,36 | 148,55 | 150,52 | 150,26 | 3.578 |
10 gen 2024 | 151,00 | 151,75 | 148,33 | 149,69 | 149,44 | 15.891 |
09 gen 2024 | 151,08 | 151,50 | 149,08 | 151,38 | 151,12 | 1.664 |
08 gen 2024 | 148,33 | 152,58 | 149,00 | 152,58 | 152,32 | 472.678 |
05 gen 2024 | 148,58 | 151,36 | 148,31 | 149,00 | 148,74 | 1.862 |
04 gen 2024 | 151,86 | 151,90 | 148,93 | 149,88 | 149,63 | 5.263 |
03 gen 2024 | 153,82 | 153,13 | 150,79 | 151,07 | 150,81 | 9.326 |
02 gen 2024 | 161,86 | 159,93 | 155,30 | 155,63 | 155,37 | 70.617 |
29 dic 2023 | 162,39 | 163,53 | 160,73 | 162,07 | 161,80 | 723 |
28 dic 2023 | 164,50 | 165,00 | 162,91 | 163,16 | 162,88 | 55.582 |
27 dic 2023 | 164,26 | 164,96 | 163,60 | 164,00 | 163,72 | 1.184 |
22 dic 2023 | 161,06 | 163,03 | 161,58 | 161,09 | 160,82 | 1.981 |
21 dic 2023 | 157,80 | 161,59 | 159,57 | 160,57 | 160,30 | 1.113 |
20 dic 2023 | 162,89 | 161,92 | 160,07 | 160,62 | 160,35 | 17.394 |
*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...