Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 231,70 | 235,00 | 232,60 | 233,21 | 233,21 | 11.627 |
26 mar 2024 | 234,30 | 233,40 | 231,60 | 233,10 | 233,10 | 7.403 |
25 mar 2024 | 235,30 | 236,60 | 233,60 | 234,75 | 234,75 | 7.578 |
22 mar 2024 | 232,40 | 235,20 | 231,40 | 233,22 | 233,22 | 15.757 |
21 mar 2024 | 229,00 | 233,60 | 226,60 | 227,21 | 227,21 | 4.945 |
20 mar 2024 | 234,90 | 233,80 | 226,20 | 227,32 | 227,32 | 26.158 |
19 mar 2024 | 234,50 | 237,80 | 233,40 | 234,40 | 234,40 | 18.236 |
18 mar 2024 | 238,70 | 237,20 | 231,40 | 232,60 | 232,60 | 8.752 |
15 mar 2024 | 239,30 | 241,60 | 238,00 | 238,57 | 238,57 | 4.404 |
14 mar 2024 | 237,80 | 239,80 | 234,60 | 236,62 | 236,62 | 12.945 |
13 mar 2024 | 231,30 | 238,00 | 232,60 | 236,02 | 236,02 | 36.726 |
12 mar 2024 | 230,50 | 233,40 | 229,20 | 230,93 | 230,93 | 1.344 |
11 mar 2024 | 228,40 | 230,20 | 228,00 | 229,22 | 229,22 | 10.041 |
08 mar 2024 | 230,50 | 229,00 | 223,60 | 226,00 | 226,00 | 15.460 |
07 mar 2024 | 233,60 | 242,60 | 230,20 | 234,80 | 234,80 | 17.930 |
06 mar 2024 | 231,10 | 230,80 | 227,00 | 229,04 | 229,04 | 6.052 |
05 mar 2024 | 228,00 | 230,00 | 226,20 | 227,89 | 227,89 | 8.061 |
04 mar 2024 | 232,40 | 234,40 | 227,48 | 229,79 | 229,79 | 10.607 |
01 mar 2024 | 234,50 | 236,60 | 228,00 | 230,96 | 230,96 | 15.941 |
29 feb 2024 | 235,10 | 236,00 | 231,00 | 236,00 | 236,00 | 98.961 |
28 feb 2024 | 233,60 | 240,00 | 234,11 | 234,11 | 234,11 | 63.265 |
27 feb 2024 | 235,10 | 237,60 | 232,00 | 235,72 | 235,72 | 11.807 |
26 feb 2024 | 229,20 | 234,60 | 228,60 | 232,95 | 232,95 | 10.017 |
23 feb 2024 | 225,80 | 228,00 | 225,40 | 226,42 | 226,42 | 15.793 |
22 feb 2024 | 232,40 | 232,80 | 224,40 | 229,26 | 229,26 | 29.253 |
21 feb 2024 | 232,60 | 233,59 | 229,20 | 232,12 | 232,12 | 9.343 |
20 feb 2024 | 240,00 | 238,60 | 232,40 | 234,20 | 234,20 | 2.799 |
19 feb 2024 | 239,50 | 240,60 | 237,40 | 239,26 | 239,26 | 9.678 |
16 feb 2024 | 238,50 | 241,00 | 235,80 | 240,62 | 240,62 | 37.485 |
15 feb 2024 | 237,40 | 236,40 | 231,00 | 232,62 | 232,62 | 12.326 |
14 feb 2024 | 237,40 | 242,02 | 236,60 | 240,72 | 240,72 | 126.914 |
13 feb 2024 | 235,70 | 240,20 | 236,61 | 239,30 | 239,30 | 10.073 |
12 feb 2024 | 231,70 | 235,60 | 231,20 | 233,05 | 233,05 | 12.479 |
09 feb 2024 | 231,50 | 232,00 | 229,20 | 231,83 | 231,83 | 4.587 |
08 feb 2024 | 233,60 | 233,63 | 227,00 | 233,63 | 233,63 | 104.224 |
07 feb 2024 | 235,50 | 236,00 | 225,40 | 227,00 | 227,00 | 146.186 |
06 feb 2024 | 241,80 | 241,80 | 234,20 | 237,02 | 237,02 | 5.516 |
05 feb 2024 | 238,30 | 245,80 | 238,00 | 241,45 | 241,45 | 10.896 |
02 feb 2024 | 244,80 | 241,60 | 237,80 | 240,80 | 240,80 | 7.079 |
01 feb 2024 | 244,60 | 252,20 | 247,40 | 249,80 | 249,80 | 7.889 |
31 gen 2024 | 250,70 | 251,60 | 240,80 | 250,00 | 250,00 | 23.832 |
30 gen 2024 | 249,60 | 252,00 | 247,20 | 250,63 | 250,63 | 13.384 |
29 gen 2024 | 248,60 | 255,40 | 248,80 | 254,23 | 254,23 | 21.711 |
26 gen 2024 | 244,80 | 246,00 | 239,00 | 240,89 | 240,89 | 124.157 |
25 gen 2024 | 250,10 | 253,00 | 244,60 | 246,34 | 246,34 | 37.023 |
24 gen 2024 | 241,60 | 252,00 | 244,80 | 249,82 | 249,82 | 36.198 |
23 gen 2024 | 241,60 | 242,40 | 236,40 | 238,99 | 238,99 | 24.248 |
22 gen 2024 | 237,80 | 241,60 | 234,60 | 240,01 | 240,01 | 26.111 |
19 gen 2024 | 238,10 | 239,60 | 235,80 | 237,94 | 237,94 | 30.011 |
18 gen 2024 | 229,00 | 238,60 | 228,60 | 228,60 | 228,60 | 59.400 |
17 gen 2024 | 222,10 | 228,20 | 222,20 | 227,36 | 227,36 | 35.485 |
16 gen 2024 | 219,30 | 228,20 | 218,00 | 225,93 | 225,93 | 31.623 |
15 gen 2024 | 223,50 | 225,00 | 219,40 | 221,22 | 221,22 | 14.869 |
12 gen 2024 | 219,30 | 228,00 | 218,20 | 225,60 | 225,60 | 22.495 |
11 gen 2024 | 221,60 | 220,00 | 213,60 | 215,47 | 215,47 | 16.511 |
10 gen 2024 | 224,40 | 225,60 | 220,20 | 223,11 | 223,11 | 8.504 |
09 gen 2024 | 223,10 | 227,60 | 221,60 | 224,18 | 224,18 | 39.747 |
08 gen 2024 | 225,40 | 228,40 | 218,60 | 220,22 | 220,22 | 32.371 |
05 gen 2024 | 221,80 | 227,80 | 220,80 | 224,30 | 224,30 | 39.707 |
04 gen 2024 | 222,30 | 227,40 | 223,80 | 226,19 | 226,19 | 13.878 |
03 gen 2024 | 211,70 | 220,00 | 211,40 | 219,57 | 219,57 | 13.199 |
02 gen 2024 | 206,70 | 213,20 | 207,60 | 212,60 | 212,60 | 16.738 |
29 dic 2023 | 203,05 | 204,80 | 201,60 | 203,00 | 203,00 | 15.542 |
28 dic 2023 | 204,00 | 204,40 | 201,80 | 203,89 | 203,89 | 12.268 |
27 dic 2023 | 211,10 | 207,80 | 200,80 | 204,67 | 204,67 | 24.584 |
22 dic 2023 | 209,55 | 216,80 | 213,40 | 214,82 | 214,82 | 28.674 |
21 dic 2023 | 204,25 | 209,20 | 205,80 | 208,00 | 208,00 | 19.858 |
20 dic 2023 | 200,65 | 206,60 | 201,20 | 203,89 | 203,89 | 28.946 |
19 dic 2023 | 197,00 | 199,00 | 193,70 | 198,26 | 198,26 | 26.699 |
18 dic 2023 | 191,30 | 200,60 | 191,60 | 196,14 | 196,14 | 65.613 |
15 dic 2023 | 184,50 | 187,60 | 184,90 | 187,40 | 187,40 | 27.204 |
14 dic 2023 | 182,80 | 187,20 | 183,60 | 184,39 | 184,39 | 55.573 |
13 dic 2023 | 183,05 | 184,00 | 180,40 | 181,11 | 181,11 | 59.779 |
12 dic 2023 | 183,85 | 185,20 | 180,70 | 183,00 | 183,00 | 207.014 |
11 dic 2023 | 186,50 | 187,80 | 184,40 | 184,50 | 184,50 | 12.277 |
08 dic 2023 | 186,00 | 188,40 | 184,40 | 187,50 | 187,50 | 16.593 |
07 dic 2023 | 190,70 | 188,30 | 184,30 | 185,59 | 185,59 | 33.502 |
06 dic 2023 | 192,05 | 193,10 | 188,10 | 190,91 | 190,91 | 25.527 |
05 dic 2023 | 195,05 | 195,90 | 191,80 | 192,40 | 192,40 | 19.643 |
04 dic 2023 | 197,20 | 198,50 | 194,50 | 197,38 | 197,38 | 12.048 |
01 dic 2023 | 194,15 | 198,89 | 191,70 | 196,32 | 196,32 | 15.051 |
30 nov 2023 | 197,20 | 196,60 | 194,40 | 194,98 | 194,98 | 22.653 |
29 nov 2023 | 199,85 | 201,40 | 195,50 | 198,20 | 198,20 | 21.368 |
28 nov 2023 | 212,60 | 212,00 | 202,00 | 209,93 | 209,93 | 35.857 |
27 nov 2023 | 218,10 | 219,10 | 213,80 | 215,57 | 215,57 | 40.405 |
24 nov 2023 | 218,10 | 221,20 | 217,00 | 219,02 | 219,02 | 234.892 |
23 nov 2023 | 214,10 | 218,80 | 215,20 | 218,09 | 218,09 | 5.365 |
22 nov 2023 | 216,00 | 216,80 | 211,80 | 212,40 | 212,40 | 13.423 |
21 nov 2023 | 220,20 | 221,20 | 210,80 | 221,20 | 221,20 | 11.891 |
21 nov 2023 | 9.94879 Dividendo |
20 nov 2023 | 222,70 | 230,00 | 221,60 | 229,20 | 219,25 | 266.058 |
17 nov 2023 | 214,90 | 225,40 | 215,40 | 219,06 | 209,55 | 27.801 |
16 nov 2023 | 217,40 | 216,80 | 211,40 | 215,00 | 205,67 | 35.231 |
15 nov 2023 | 213,80 | 218,00 | 212,60 | 218,00 | 208,54 | 17.705 |
14 nov 2023 | 216,60 | 217,00 | 212,00 | 215,22 | 205,88 | 24.008 |
13 nov 2023 | 217,20 | 219,60 | 214,00 | 216,40 | 207,00 | 10.918 |
10 nov 2023 | 218,50 | 221,20 | 215,20 | 216,00 | 206,62 | 173.042 |
09 nov 2023 | 201,15 | 219,60 | 189,10 | 197,95 | 189,36 | 43.742 |
08 nov 2023 | 202,70 | 209,00 | 203,40 | 204,00 | 195,15 | 39.989 |
07 nov 2023 | 216,60 | 215,20 | 208,20 | 211,54 | 202,36 | 33.309 |
*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...