Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 182,00 | 182,00 | 178,04 | 180,66 | 180,66 | 62 |
25 apr 2024 | 181,33 | 181,34 | 177,52 | 180,59 | 180,59 | 469 |
24 apr 2024 | 183,00 | 184,00 | 179,99 | 181,84 | 181,84 | 325 |
23 apr 2024 | 182,00 | 186,12 | 180,50 | 183,04 | 183,04 | 87 |
22 apr 2024 | 180,00 | 180,64 | 176,83 | 179,62 | 179,62 | 91 |
19 apr 2024 | 179,12 | 180,96 | 178,43 | 180,07 | 180,07 | 292 |
18 apr 2024 | 181,95 | 185,12 | 179,91 | 181,96 | 181,96 | 274 |
17 apr 2024 | 185,21 | 186,69 | 182,31 | 184,53 | 184,53 | 314 |
16 apr 2024 | 188,51 | 190,92 | 186,77 | 188,09 | 188,09 | 76 |
15 apr 2024 | 193,46 | 195,79 | 188,46 | 188,46 | 188,46 | 493 |
12 apr 2024 | 196,00 | 198,37 | 193,30 | 193,60 | 193,60 | 144 |
11 apr 2024 | 200,05 | 200,05 | 194,96 | 197,93 | 197,93 | 23 |
10 apr 2024 | 195,70 | 200,41 | 195,70 | 200,24 | 200,24 | 29 |
09 apr 2024 | 199,55 | 200,01 | 196,71 | 199,18 | 199,18 | 330 |
08 apr 2024 | 197,97 | 198,34 | 195,62 | 197,64 | 197,64 | 345 |
05 apr 2024 | 198,58 | 198,58 | 195,27 | 197,51 | 197,51 | 112 |
04 apr 2024 | 202,37 | 202,37 | 200,30 | 202,37 | 202,37 | 3 |
03 apr 2024 | 197,99 | 197,99 | 197,79 | 197,79 | 197,79 | 126 |
02 apr 2024 | 197,34 | 198,65 | 197,19 | 198,52 | 198,52 | 46 |
28 mar 2024 | 206,58 | 209,06 | 202,98 | 203,72 | 203,72 | 143 |
27 mar 2024 | 200,98 | 203,31 | 199,36 | 203,31 | 203,31 | 34 |
26 mar 2024 | 199,49 | 201,23 | 198,15 | 199,85 | 199,85 | 70 |
25 mar 2024 | 196,21 | 198,89 | 193,94 | 197,41 | 197,41 | 319 |
22 mar 2024 | 202,67 | 203,09 | 196,66 | 197,08 | 197,08 | 253 |
21 mar 2024 | 205,80 | 205,80 | 199,50 | 202,27 | 202,27 | 291 |
20 mar 2024 | 202,62 | 207,65 | 201,30 | 205,00 | 205,00 | 35 |
19 mar 2024 | 205,40 | 209,00 | 204,00 | 207,67 | 207,67 | 38 |
18 mar 2024 | 217,44 | 219,59 | 207,54 | 208,70 | 208,70 | 192 |
15 mar 2024 | 214,28 | 216,87 | 213,13 | 215,60 | 215,60 | 368 |
14 mar 2024 | 216,35 | 216,35 | 214,00 | 215,83 | 215,83 | 69 |
13 mar 2024 | 216,24 | 218,50 | 215,43 | 216,47 | 216,47 | 42 |
12 mar 2024 | 217,85 | 218,51 | 213,70 | 218,51 | 218,51 | 174 |
11 mar 2024 | 210,61 | 216,80 | 210,61 | 216,77 | 216,77 | 144 |
08 mar 2024 | 213,48 | 215,74 | 210,86 | 211,59 | 211,59 | 13 |
07 mar 2024 | 212,78 | 214,03 | 207,27 | 213,30 | 213,30 | 258 |
06 mar 2024 | 213,66 | 213,76 | 209,40 | 209,50 | 209,50 | 112 |
05 mar 2024 | 217,86 | 217,86 | 208,66 | 211,95 | 211,95 | 340 |
04 mar 2024 | 224,59 | 226,35 | 222,01 | 224,69 | 224,69 | 133 |
01 mar 2024 | 223,70 | 225,00 | 219,28 | 220,20 | 220,20 | 143 |
29 feb 2024 | 229,45 | 229,45 | 223,22 | 223,22 | 223,22 | 45 |
28 feb 2024 | 221,17 | 226,74 | 221,17 | 226,58 | 226,58 | 129 |
27 feb 2024 | 224,82 | 228,29 | 224,21 | 225,29 | 225,29 | 129 |
26 feb 2024 | 227,45 | 228,25 | 225,71 | 227,27 | 227,27 | 120 |
23 feb 2024 | 226,15 | 227,31 | 223,71 | 224,68 | 224,68 | 62 |
22 feb 2024 | 227,34 | 227,95 | 224,23 | 224,93 | 224,93 | 317 |
21 feb 2024 | 222,04 | 222,04 | 219,95 | 220,18 | 220,18 | 1.194 |
20 feb 2024 | 221,14 | 222,74 | 216,71 | 220,72 | 220,72 | 126 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 228,39 | 233,99 | 222,24 | 224,34 | 224,34 | 427 |
15 feb 2024 | 238,10 | 243,00 | 236,72 | 238,15 | 238,15 | 196 |
14 feb 2024 | 235,34 | 235,74 | 230,22 | 234,36 | 234,36 | 77 |
13 feb 2024 | 227,32 | 234,05 | 226,12 | 231,47 | 231,47 | 394 |
12 feb 2024 | 244,81 | 244,81 | 241,46 | 242,07 | 242,07 | 151 |
09 feb 2024 | 240,40 | 245,73 | 238,56 | 245,73 | 245,73 | 241 |
08 feb 2024 | 236,61 | 240,88 | 236,17 | 239,27 | 239,27 | 840 |
07 feb 2024 | 231,93 | 239,11 | 231,93 | 236,22 | 236,22 | 28 |
06 feb 2024 | 231,30 | 243,94 | 228,24 | 231,11 | 231,11 | 5.469 |
05 feb 2024 | 248,21 | 249,47 | 241,82 | 243,42 | 243,42 | 341 |
02 feb 2024 | 244,43 | 246,58 | 240,87 | 246,58 | 246,58 | 41 |
01 feb 2024 | 237,46 | 240,47 | 233,32 | 233,96 | 233,96 | 4 |
31 gen 2024 | 242,00 | 243,54 | 237,37 | 238,97 | 238,97 | 102 |
30 gen 2024 | 245,05 | 246,36 | 241,32 | 243,54 | 243,54 | 766 |
29 gen 2024 | 241,24 | 245,95 | 238,33 | 238,33 | 238,33 | 247 |
26 gen 2024 | 235,05 | 238,74 | 232,40 | 238,38 | 238,38 | 591 |
25 gen 2024 | 233,92 | 236,12 | 231,18 | 231,18 | 231,18 | 57 |
24 gen 2024 | 237,60 | 239,55 | 233,33 | 233,71 | 233,71 | 74 |
23 gen 2024 | 231,56 | 241,13 | 231,56 | 236,20 | 236,20 | 769 |
22 gen 2024 | 231,55 | 240,11 | 230,49 | 240,11 | 240,11 | 32 |
19 gen 2024 | 229,76 | 231,02 | 227,59 | 231,02 | 231,02 | 267 |
18 gen 2024 | 230,94 | 234,47 | 227,14 | 227,64 | 227,64 | 12 |
17 gen 2024 | 226,01 | 228,69 | 223,36 | 226,87 | 226,87 | 129 |
16 gen 2024 | 230,85 | 235,64 | 230,37 | 232,45 | 232,45 | 70 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 230,13 | 237,33 | 229,24 | 237,33 | 237,33 | 604 |
11 gen 2024 | 225,35 | 227,90 | 222,64 | 227,90 | 227,90 | 75 |
10 gen 2024 | 228,09 | 228,26 | 224,29 | 225,40 | 225,40 | 37 |
09 gen 2024 | 222,66 | 229,09 | 221,92 | 227,78 | 227,78 | 5 |
08 gen 2024 | 225,96 | 227,20 | 225,96 | 227,20 | 227,20 | 68 |
05 gen 2024 | 224,02 | 224,02 | 224,02 | 224,02 | 224,02 | 42 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 225,56 | 228,57 | 222,35 | 223,29 | 223,29 | 32 |
02 gen 2024 | 232,45 | 236,65 | 229,82 | 232,63 | 232,63 | 115 |
29 dic 2023 | 240,39 | 240,48 | 238,37 | 239,09 | 239,09 | 65 |
28 dic 2023 | 237,78 | 239,17 | 237,10 | 237,88 | 237,88 | 25 |
27 dic 2023 | 236,59 | 236,84 | 236,59 | 236,84 | 236,84 | 165 |
22 dic 2023 | 236,05 | 236,05 | 233,54 | 234,72 | 234,72 | 72 |
21 dic 2023 | 235,00 | 238,43 | 231,75 | 232,02 | 232,02 | 74 |
20 dic 2023 | 245,73 | 246,80 | 240,34 | 240,34 | 240,34 | 50 |
19 dic 2023 | 244,70 | 250,70 | 244,70 | 248,66 | 248,66 | 95 |
18 dic 2023 | 243,11 | 246,30 | 239,43 | 245,66 | 245,66 | 202 |
15 dic 2023 | 241,01 | 246,39 | 240,26 | 241,66 | 241,66 | 145 |
14 dic 2023 | 239,50 | 240,18 | 226,58 | 226,58 | 226,58 | 16 |
13 dic 2023 | 231,99 | 232,57 | 229,01 | 229,01 | 229,01 | 137 |
12 dic 2023 | 220,33 | 227,22 | 219,48 | 227,22 | 227,22 | 73 |
11 dic 2023 | 225,91 | 229,74 | 224,74 | 229,10 | 229,10 | 420 |
08 dic 2023 | 224,16 | 228,02 | 224,16 | 227,84 | 227,84 | 59 |
07 dic 2023 | 222,35 | 223,99 | 221,00 | 223,30 | 223,30 | 312 |
06 dic 2023 | 220,24 | 224,09 | 220,24 | 221,79 | 221,79 | 1.481 |
05 dic 2023 | 218,65 | 221,25 | 216,59 | 219,47 | 219,47 | 138 |
04 dic 2023 | 224,11 | 226,78 | 221,89 | 222,24 | 222,24 | 159 |
*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...