Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 207,63 | 208,37 | 205,29 | 208,37 | 208,37 | 2 |
02 mag 2024 | 204,89 | 205,32 | 203,83 | 204,54 | 204,54 | 234 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 209,49 | 209,21 | 205,57 | 205,57 | 205,57 | 56 |
29 apr 2024 | 208,96 | 209,20 | 208,44 | 208,80 | 208,80 | 121 |
26 apr 2024 | 205,49 | 208,53 | 205,48 | 205,48 | 205,48 | 7.329 |
25 apr 2024 | 208,68 | 209,30 | 203,89 | 205,20 | 205,20 | 68 |
24 apr 2024 | 209,01 | 209,71 | 207,03 | 209,17 | 209,17 | 340 |
23 apr 2024 | 205,49 | 208,27 | 205,76 | 208,27 | 208,27 | 237 |
22 apr 2024 | 200,00 | 206,61 | 204,85 | 205,76 | 205,76 | 449 |
19 apr 2024 | 212,00 | 205,55 | 203,85 | 205,54 | 205,54 | 107 |
18 apr 2024 | 208,49 | 207,26 | 205,18 | 206,14 | 206,14 | 242 |
17 apr 2024 | 201,01 | 208,76 | 205,29 | 206,81 | 206,81 | 90.005 |
16 apr 2024 | 205,49 | 206,40 | 204,19 | 205,08 | 205,08 | 61 |
15 apr 2024 | 205,49 | 210,58 | 208,17 | 208,61 | 208,61 | 8 |
12 apr 2024 | 206,93 | 211,98 | 207,81 | 208,20 | 208,20 | 127 |
11 apr 2024 | 214,52 | 210,80 | 208,58 | 209,58 | 209,58 | 3 |
10 apr 2024 | 217,00 | 212,99 | 207,68 | 210,90 | 210,90 | 46 |
09 apr 2024 | 218,52 | 212,44 | 210,88 | 210,88 | 210,88 | 18 |
08 apr 2024 | 210,00 | 213,15 | 210,95 | 212,84 | 212,84 | 387 |
05 apr 2024 | 211,45 | 211,89 | 211,00 | 211,38 | 211,38 | 17 |
04 apr 2024 | 217,00 | 215,00 | 213,77 | 214,89 | 214,89 | 80 |
03 apr 2024 | 219,93 | 215,51 | 213,74 | 214,80 | 214,80 | 184 |
02 apr 2024 | 220,00 | 219,43 | 213,93 | 214,50 | 214,50 | 50 |
28 mar 2024 | 213,77 | 218,99 | 217,62 | 218,30 | 218,30 | 284 |
27 mar 2024 | 215,45 | 216,71 | 215,15 | 216,71 | 216,71 | 343 |
26 mar 2024 | 214,82 | 216,01 | 214,65 | 214,88 | 214,88 | 44.260 |
25 mar 2024 | 210,00 | 215,80 | 214,30 | 215,12 | 215,12 | 73 |
22 mar 2024 | 211,10 | 217,63 | 215,01 | 215,26 | 215,26 | 198 |
21 mar 2024 | 218,00 | 219,47 | 217,50 | 218,79 | 218,79 | 434 |
20 mar 2024 | 205,49 | 216,82 | 215,12 | 216,82 | 216,82 | 268 |
19 mar 2024 | 211,10 | 218,20 | 216,92 | 218,20 | 218,20 | 50 |
18 mar 2024 | 222,40 | 218,96 | 217,46 | 218,21 | 218,21 | 237 |
15 mar 2024 | 222,52 | 220,23 | 219,19 | 219,92 | 219,92 | 5 |
14 mar 2024 | 221,00 | 222,73 | 219,84 | 219,84 | 219,84 | 372 |
13 mar 2024 | 220,00 | 220,92 | 218,71 | 220,92 | 220,92 | 28 |
12 mar 2024 | 217,52 | 219,32 | 217,06 | 218,96 | 218,96 | 69 |
11 mar 2024 | 220,00 | 216,74 | 215,70 | 216,74 | 216,74 | 15 |
08 mar 2024 | 216,52 | 218,10 | 216,11 | 217,35 | 217,35 | 501 |
07 mar 2024 | 213,25 | 216,16 | 212,80 | 215,70 | 215,70 | 21 |
06 mar 2024 | 214,52 | 216,29 | 215,03 | 215,32 | 215,32 | 23.178 |
05 mar 2024 | 220,00 | 216,85 | 215,17 | 215,50 | 215,50 | 4 |
04 mar 2024 | 219,10 | 218,82 | 216,99 | 217,61 | 217,61 | 24 |
01 mar 2024 | 220,57 | 220,87 | 217,85 | 220,52 | 220,52 | 88 |
29 feb 2024 | 219,88 | 220,50 | 219,50 | 219,65 | 219,65 | 182 |
28 feb 2024 | 219,45 | 219,70 | 218,65 | 219,30 | 219,30 | 101 |
27 feb 2024 | 217,57 | 219,15 | 217,00 | 219,15 | 219,15 | 302 |
26 feb 2024 | 219,00 | 217,91 | 216,18 | 216,95 | 216,95 | 2 |
23 feb 2024 | 215,77 | 217,71 | 216,54 | 217,71 | 217,71 | 411 |
22 feb 2024 | 214,00 | 216,29 | 213,05 | 216,24 | 216,24 | 4 |
21 feb 2024 | 213,25 | 213,14 | 212,60 | 212,66 | 212,66 | 3 |
20 feb 2024 | 212,73 | 212,79 | 211,10 | 211,66 | 211,66 | 1 |
19 feb 2024 | 215,00 | 213,35 | 212,45 | 213,35 | 213,35 | 1.003 |
16 feb 2024 | 210,34 | 214,67 | 213,40 | 213,71 | 213,71 | 251 |
15 feb 2024 | 207,83 | 212,49 | 211,79 | 211,94 | 211,94 | 25 |
14 feb 2024 | 210,21 | 209,71 | 208,49 | 208,64 | 208,64 | 64 |
13 feb 2024 | 214,88 | 212,07 | 207,88 | 208,31 | 208,31 | 526 |
12 feb 2024 | 209,96 | 212,55 | 210,90 | 212,55 | 212,55 | 43 |
09 feb 2024 | 215,00 | 211,10 | 209,81 | 209,81 | 209,81 | 32 |
08 feb 2024 | 207,01 | 209,25 | 205,73 | 209,06 | 209,06 | 49 |
07 feb 2024 | 206,00 | 206,49 | 205,54 | 206,40 | 206,40 | 46 |
06 feb 2024 | 202,43 | 205,42 | 203,47 | 205,42 | 205,42 | 546 |
05 feb 2024 | 203,05 | 205,33 | 203,31 | 203,81 | 203,81 | 4.157 |
02 feb 2024 | 203,01 | 204,05 | 202,66 | 203,12 | 203,12 | 5.132 |
01 feb 2024 | 204,00 | 202,80 | 200,22 | 200,75 | 200,75 | 5.003 |
31 gen 2024 | 198,00 | 202,10 | 200,61 | 201,30 | 201,30 | 231 |
30 gen 2024 | 200,48 | 202,10 | 201,58 | 202,10 | 202,10 | - |
29 gen 2024 | 207,01 | 200,67 | 199,73 | 200,67 | 200,67 | - |
26 gen 2024 | 191,88 | 200,21 | 197,00 | 200,21 | 200,21 | 1 |
25 gen 2024 | 194,29 | 192,96 | 192,46 | 192,92 | 192,92 | 87 |
24 gen 2024 | 193,49 | 194,51 | 192,77 | 192,77 | 192,77 | 30.000 |
23 gen 2024 | 192,00 | 193,50 | 192,53 | 193,50 | 193,50 | 30.000 |
22 gen 2024 | 190,00 | 193,00 | 191,97 | 191,97 | 191,97 | 660 |
19 gen 2024 | 192,00 | 193,00 | 191,49 | 191,51 | 191,51 | 5 |
18 gen 2024 | 190,25 | 192,17 | 190,21 | 192,17 | 192,17 | 106 |
17 gen 2024 | 193,01 | 189,89 | 189,19 | 189,19 | 189,19 | - |
16 gen 2024 | 193,45 | 192,31 | 191,40 | 192,31 | 192,31 | 152 |
15 gen 2024 | 197,01 | 193,87 | 192,60 | 192,60 | 192,60 | 2 |
12 gen 2024 | 194,05 | 194,20 | 192,83 | 192,83 | 192,83 | 48 |
11 gen 2024 | 197,43 | 197,56 | 195,26 | 195,26 | 195,26 | - |
10 gen 2024 | 193,49 | 197,02 | 196,22 | 196,27 | 196,27 | 152 |
09 gen 2024 | 198,90 | 197,24 | 196,38 | 196,38 | 196,38 | - |
08 gen 2024 | 193,49 | 196,42 | 195,04 | 196,42 | 196,42 | - |
05 gen 2024 | 196,20 | 196,01 | 194,00 | 196,01 | 196,01 | 33 |
04 gen 2024 | 200,35 | 196,99 | 196,55 | 196,96 | 196,96 | 9 |
03 gen 2024 | 202,00 | 200,68 | 196,08 | 196,65 | 196,65 | 308 |
02 gen 2024 | 210,00 | 203,46 | 200,88 | 201,32 | 201,32 | 6 |
29 dic 2023 | 200,00 | 203,42 | 201,70 | 202,96 | 202,96 | 3.505 |
28 dic 2023 | 202,35 | 203,22 | 202,28 | 202,28 | 202,28 | - |
27 dic 2023 | 201,01 | 203,27 | 202,28 | 202,28 | 202,28 | 1.502 |
22 dic 2023 | 203,20 | 203,37 | 202,39 | 202,83 | 202,83 | - |
21 dic 2023 | 205,01 | 204,51 | 203,55 | 204,20 | 204,20 | 2.062 |
20 dic 2023 | 211,00 | 206,80 | 205,90 | 205,90 | 205,90 | 311 |
19 dic 2023 | 204,49 | 205,22 | 202,55 | 202,55 | 202,55 | 201 |
18 dic 2023 | 211,00 | 206,04 | 205,13 | 205,13 | 205,13 | - |
15 dic 2023 | 202,54 | 208,51 | 206,53 | 206,53 | 206,53 | 24.369 |
14 dic 2023 | 202,10 | 207,00 | 206,13 | 206,76 | 206,76 | 48.732 |
13 dic 2023 | 204,77 | 202,99 | 202,68 | 202,86 | 202,86 | 24 |
12 dic 2023 | 203,43 | 204,26 | 203,15 | 203,43 | 203,43 | - |
11 dic 2023 | 204,77 | 203,32 | 202,13 | 203,32 | 203,32 | 27 |
*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...