Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 240,20 | 241,40 | 238,40 | 243,10 | 243,10 | 3.629 |
03 mag 2024 | 238,90 | 243,40 | 239,40 | 243,30 | 243,30 | 2.374 |
02 mag 2024 | 236,20 | 236,41 | 236,41 | 233,60 | 233,60 | 4.650 |
01 mag 2024 | 240,40 | 237,00 | 237,00 | 239,30 | 239,30 | 4.015 |
30 apr 2024 | 244,60 | 246,80 | 241,40 | 245,60 | 245,60 | 7.892 |
29 apr 2024 | 241,60 | 245,00 | 239,40 | 241,80 | 241,80 | 6.824 |
26 apr 2024 | 235,70 | 242,00 | 236,40 | 237,40 | 237,40 | 12.207 |
25 apr 2024 | 234,30 | 235,60 | 232,56 | 234,70 | 234,70 | 4.737 |
24 apr 2024 | 232,00 | 235,80 | 232,60 | 235,30 | 235,30 | 10.336 |
23 apr 2024 | 228,60 | 232,81 | 227,00 | 228,00 | 228,00 | 113.258 |
22 apr 2024 | 227,10 | 229,41 | 224,60 | 224,60 | 224,60 | 7.410 |
19 apr 2024 | 226,90 | 228,60 | 223,60 | 226,30 | 226,30 | 68.698 |
18 apr 2024 | 235,50 | 232,60 | 227,80 | 232,00 | 232,00 | 7.326 |
17 apr 2024 | 229,40 | 236,40 | 232,80 | 233,80 | 233,80 | 241.970 |
16 apr 2024 | 229,60 | 232,00 | 226,96 | 230,10 | 230,10 | 19.902 |
15 apr 2024 | 239,50 | 236,00 | 228,60 | 233,20 | 233,20 | 38.259 |
15 apr 2024 | 1.36 Dividendo |
12 apr 2024 | 248,40 | 254,20 | 243,20 | 252,20 | 250,84 | 18.727 |
11 apr 2024 | 242,50 | 251,80 | 243,60 | 250,90 | 249,55 | 33.251 |
10 apr 2024 | 240,40 | 242,60 | 235,80 | 238,70 | 237,41 | 22.125 |
09 apr 2024 | 239,30 | 245,40 | 238,40 | 238,30 | 237,01 | 107.619 |
08 apr 2024 | 242,90 | 240,80 | 236,20 | 236,80 | 235,52 | 10.295 |
05 apr 2024 | 243,30 | 244,60 | 240,00 | 241,60 | 240,30 | 13.214 |
04 apr 2024 | 249,80 | 249,40 | 243,20 | 248,80 | 247,46 | 15.374 |
03 apr 2024 | 244,40 | 250,60 | 243,40 | 245,00 | 243,68 | 30.569 |
02 apr 2024 | 236,60 | 243,70 | 238,80 | 239,30 | 238,01 | 14.320 |
28 mar 2024 | 231,70 | 231,70 | 231,70 | 231,70 | 230,45 | - |
27 mar 2024 | 231,70 | 235,00 | 232,60 | 231,70 | 230,45 | 11.627 |
26 mar 2024 | 234,30 | 233,40 | 231,60 | 234,30 | 233,04 | 7.403 |
25 mar 2024 | 235,30 | 236,60 | 233,60 | 236,00 | 234,73 | 7.578 |
22 mar 2024 | 232,40 | 235,20 | 231,40 | 232,40 | 231,15 | 15.757 |
21 mar 2024 | 229,00 | 233,60 | 226,60 | 229,00 | 227,77 | 4.945 |
20 mar 2024 | 234,90 | 233,80 | 226,20 | 226,50 | 225,28 | 26.158 |
19 mar 2024 | 234,50 | 237,80 | 233,40 | 234,70 | 233,43 | 18.236 |
18 mar 2024 | 238,70 | 237,20 | 231,40 | 238,70 | 237,41 | 8.752 |
15 mar 2024 | 239,30 | 241,60 | 238,00 | 239,50 | 238,21 | 14.731 |
14 mar 2024 | 237,80 | 239,80 | 234,60 | 237,80 | 236,52 | 12.945 |
13 mar 2024 | 231,30 | 238,00 | 232,60 | 231,30 | 230,05 | 36.726 |
12 mar 2024 | 230,50 | 233,40 | 229,20 | 230,50 | 229,26 | 6.588 |
11 mar 2024 | 228,40 | 230,20 | 228,00 | 228,80 | 227,57 | 10.041 |
08 mar 2024 | 230,50 | 229,00 | 223,60 | 229,20 | 227,96 | 23.398 |
07 mar 2024 | 233,60 | 242,60 | 230,20 | 232,20 | 230,95 | 17.930 |
06 mar 2024 | 231,10 | 230,80 | 227,00 | 231,50 | 230,25 | 6.052 |
05 mar 2024 | 228,00 | 230,00 | 226,20 | 228,00 | 226,77 | 8.061 |
04 mar 2024 | 232,40 | 234,40 | 227,48 | 232,40 | 231,15 | 10.607 |
01 mar 2024 | 234,50 | 236,60 | 228,00 | 234,50 | 233,24 | 15.941 |
29 feb 2024 | 235,10 | 236,00 | 231,00 | 235,30 | 234,03 | 98.961 |
28 feb 2024 | 233,60 | 240,00 | 234,11 | 233,60 | 232,34 | 63.265 |
27 feb 2024 | 235,10 | 237,60 | 232,00 | 235,10 | 233,83 | 11.807 |
26 feb 2024 | 229,20 | 234,60 | 228,60 | 229,20 | 227,96 | 10.017 |
23 feb 2024 | 225,80 | 228,00 | 225,40 | 225,80 | 224,58 | 15.793 |
22 feb 2024 | 232,40 | 232,80 | 224,40 | 232,40 | 231,15 | 29.253 |
21 feb 2024 | 232,60 | 233,59 | 229,20 | 232,60 | 231,35 | 9.343 |
20 feb 2024 | 240,00 | 238,60 | 232,40 | 238,10 | 236,82 | 2.799 |
19 feb 2024 | 239,50 | 240,60 | 237,40 | 238,10 | 236,82 | 9.678 |
16 feb 2024 | 238,50 | 241,00 | 235,80 | 236,80 | 235,52 | 37.485 |
15 feb 2024 | 237,40 | 236,40 | 231,00 | 235,50 | 234,23 | 12.326 |
14 feb 2024 | 237,40 | 242,02 | 236,60 | 239,30 | 238,01 | 126.914 |
13 feb 2024 | 235,70 | 240,20 | 236,61 | 237,60 | 236,32 | 10.073 |
12 feb 2024 | 231,70 | 235,60 | 231,20 | 230,90 | 229,65 | 12.479 |
09 feb 2024 | 231,50 | 232,00 | 229,20 | 230,30 | 229,06 | 4.587 |
08 feb 2024 | 233,60 | 233,63 | 227,00 | 233,40 | 232,14 | 104.224 |
07 feb 2024 | 235,50 | 236,00 | 225,20 | 225,60 | 224,38 | 163.291 |
06 feb 2024 | 241,80 | 241,80 | 234,20 | 240,80 | 239,50 | 5.516 |
05 feb 2024 | 238,30 | 245,80 | 238,00 | 244,00 | 242,68 | 10.896 |
02 feb 2024 | 244,80 | 241,60 | 237,80 | 242,30 | 240,99 | 15.102 |
01 feb 2024 | 244,60 | 252,20 | 247,40 | 247,10 | 245,77 | 11.709 |
31 gen 2024 | 250,70 | 251,60 | 240,80 | 241,40 | 240,10 | 23.832 |
30 gen 2024 | 249,60 | 252,00 | 247,20 | 246,90 | 245,57 | 13.384 |
29 gen 2024 | 248,60 | 255,40 | 248,80 | 251,50 | 250,14 | 21.711 |
26 gen 2024 | 244,80 | 246,00 | 239,00 | 244,80 | 243,48 | 124.157 |
25 gen 2024 | 250,10 | 253,00 | 244,60 | 248,80 | 247,46 | 37.023 |
24 gen 2024 | 241,60 | 252,00 | 244,80 | 249,80 | 248,45 | 36.198 |
23 gen 2024 | 241,60 | 242,40 | 236,40 | 242,30 | 240,99 | 24.248 |
22 gen 2024 | 237,80 | 241,60 | 234,60 | 237,80 | 236,52 | 26.111 |
19 gen 2024 | 238,10 | 239,60 | 235,80 | 238,10 | 236,82 | 30.011 |
18 gen 2024 | 229,00 | 238,60 | 228,60 | 236,80 | 235,52 | 59.400 |
17 gen 2024 | 222,10 | 228,20 | 222,20 | 222,10 | 220,90 | 35.485 |
16 gen 2024 | 219,30 | 228,20 | 218,00 | 228,00 | 226,77 | 31.623 |
15 gen 2024 | 223,00 | 225,00 | 219,40 | 223,50 | 222,29 | 14.869 |
12 gen 2024 | 219,30 | 228,00 | 218,20 | 226,30 | 225,08 | 22.495 |
11 gen 2024 | 221,60 | 220,00 | 213,60 | 218,30 | 217,12 | 16.511 |
10 gen 2024 | 224,40 | 225,60 | 220,20 | 224,60 | 223,39 | 8.504 |
09 gen 2024 | 223,10 | 227,60 | 221,60 | 224,00 | 222,79 | 39.747 |
08 gen 2024 | 225,40 | 228,40 | 218,60 | 219,30 | 218,12 | 32.371 |
05 gen 2024 | 221,80 | 227,80 | 220,80 | 224,60 | 223,39 | 39.707 |
04 gen 2024 | 222,30 | 227,40 | 223,80 | 223,50 | 222,29 | 13.878 |
03 gen 2024 | 211,70 | 220,00 | 211,40 | 218,30 | 217,12 | 13.199 |
02 gen 2024 | 206,70 | 213,20 | 207,60 | 209,60 | 208,47 | 16.738 |
29 dic 2023 | 203,05 | 204,80 | 201,60 | 202,10 | 201,01 | 15.542 |
28 dic 2023 | 204,00 | 204,40 | 201,80 | 201,75 | 200,66 | 12.268 |
27 dic 2023 | 211,10 | 207,80 | 200,80 | 200,80 | 199,72 | 31.091 |
22 dic 2023 | 209,55 | 216,80 | 213,40 | 213,40 | 212,25 | 28.674 |
21 dic 2023 | 204,25 | 209,20 | 205,80 | 206,50 | 205,39 | 19.858 |
20 dic 2023 | 200,65 | 206,60 | 201,20 | 202,15 | 201,06 | 28.946 |
19 dic 2023 | 197,00 | 199,00 | 193,70 | 194,50 | 193,45 | 26.699 |
18 dic 2023 | 191,30 | 200,60 | 191,60 | 199,05 | 197,98 | 65.613 |
15 dic 2023 | 184,50 | 187,60 | 184,90 | 186,40 | 185,39 | 27.204 |
14 dic 2023 | 182,80 | 187,20 | 183,60 | 185,05 | 184,05 | 55.573 |
13 dic 2023 | 183,05 | 184,00 | 180,40 | 181,65 | 180,67 | 64.295 |
*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...