Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 201,50 | 201,50 | 197,74 | 199,01 | 199,01 | 383 |
24 apr 2024 | 199,20 | 205,99 | 198,80 | 205,99 | 205,99 | 233 |
23 apr 2024 | 198,40 | 199,01 | 196,00 | 199,01 | 199,01 | 246 |
22 apr 2024 | 196,60 | 197,60 | 195,00 | 195,00 | 195,00 | 517 |
19 apr 2024 | 192,40 | 194,80 | 192,40 | 194,80 | 194,80 | 2.332 |
18 apr 2024 | 198,60 | 199,40 | 198,60 | 199,06 | 199,06 | 287 |
17 apr 2024 | 193,79 | 193,80 | 192,80 | 193,80 | 193,80 | 294 |
16 apr 2024 | 192,80 | 193,20 | 192,44 | 192,60 | 192,60 | 216 |
15 apr 2024 | 193,00 | 194,00 | 191,77 | 193,39 | 193,39 | 1.042 |
12 apr 2024 | 197,00 | 197,00 | 192,00 | 196,60 | 196,60 | 829 |
11 apr 2024 | 197,20 | 197,20 | 195,40 | 196,90 | 196,90 | 13.956 |
10 apr 2024 | 199,60 | 200,33 | 197,80 | 197,80 | 197,80 | 1.033 |
09 apr 2024 | 203,00 | 204,00 | 202,49 | 204,00 | 204,00 | 1.244 |
08 apr 2024 | 206,00 | 206,00 | 204,00 | 204,00 | 204,00 | 932 |
05 apr 2024 | 208,00 | 209,50 | 207,00 | 207,65 | 207,65 | 4.669 |
04 apr 2024 | 201,00 | 210,50 | 201,00 | 210,50 | 210,50 | 1.892 |
03 apr 2024 | 198,60 | 201,00 | 198,40 | 199,98 | 199,98 | 15.521 |
02 apr 2024 | 194,60 | 197,20 | 191,61 | 196,99 | 196,99 | 822 |
28 mar 2024 | 193,80 | 193,80 | 192,00 | 193,46 | 193,46 | 860 |
27 mar 2024 | 193,80 | 194,60 | 193,60 | 194,21 | 194,21 | 1.543 |
26 mar 2024 | 192,40 | 193,00 | 191,40 | 191,40 | 191,40 | 919 |
25 mar 2024 | 187,40 | 191,20 | 187,40 | 191,20 | 191,20 | 800 |
22 mar 2024 | 189,40 | 189,80 | 185,99 | 186,40 | 186,40 | 443 |
21 mar 2024 | 185,20 | 186,60 | 185,20 | 186,20 | 186,20 | 790 |
20 mar 2024 | 179,40 | 180,80 | 179,40 | 180,59 | 180,59 | 418 |
19 mar 2024 | 174,40 | 176,40 | 174,20 | 174,58 | 174,58 | 827 |
18 mar 2024 | 177,20 | 177,20 | 175,80 | 176,38 | 176,38 | 1.574 |
15 mar 2024 | 175,80 | 177,20 | 175,80 | 176,80 | 176,80 | 1.066 |
14 mar 2024 | 174,80 | 177,60 | 174,80 | 176,59 | 176,59 | 532 |
13 mar 2024 | 173,80 | 173,80 | 172,61 | 173,04 | 173,04 | 306 |
12 mar 2024 | 175,60 | 175,61 | 175,60 | 175,61 | 175,61 | 212 |
11 mar 2024 | 175,00 | 175,16 | 174,60 | 175,16 | 175,16 | 737 |
08 mar 2024 | 177,80 | 178,80 | 177,60 | 177,60 | 177,60 | 954 |
07 mar 2024 | 176,80 | 177,01 | 176,38 | 176,38 | 176,38 | 295 |
06 mar 2024 | 175,80 | 180,99 | 175,80 | 180,99 | 180,99 | 298 |
05 mar 2024 | 179,60 | 179,60 | 176,42 | 176,42 | 176,42 | 561 |
04 mar 2024 | 178,40 | 179,20 | 177,41 | 177,41 | 177,41 | 270 |
01 mar 2024 | 177,40 | 177,40 | 177,11 | 177,11 | 177,11 | 354 |
29 feb 2024 | 175,80 | 175,80 | 175,25 | 175,36 | 175,36 | 435 |
28 feb 2024 | 178,20 | 178,20 | 177,80 | 177,80 | 177,80 | 164 |
27 feb 2024 | 179,20 | 180,00 | 179,20 | 179,79 | 179,79 | 214 |
26 feb 2024 | 182,00 | 183,80 | 181,40 | 182,38 | 182,38 | 1.896 |
23 feb 2024 | 177,00 | 180,99 | 177,00 | 180,99 | 180,99 | 653 |
22 feb 2024 | 179,80 | 180,39 | 178,80 | 179,57 | 179,57 | 634 |
21 feb 2024 | 177,80 | 179,61 | 177,40 | 179,51 | 179,51 | 1.137 |
20 feb 2024 | 179,20 | 179,20 | 178,20 | 178,85 | 178,85 | 513 |
19 feb 2024 | 180,60 | 181,02 | 179,80 | 181,02 | 181,02 | 631 |
16 feb 2024 | 182,20 | 184,20 | 181,80 | 182,20 | 182,20 | 313 |
15 feb 2024 | 183,80 | 183,80 | 179,88 | 179,88 | 179,88 | 888 |
14 feb 2024 | 176,40 | 176,40 | 174,20 | 175,01 | 175,01 | 1.326 |
13 feb 2024 | 177,80 | 179,20 | 171,40 | 173,34 | 173,34 | 2.059 |
12 feb 2024 | 183,40 | 183,40 | 180,01 | 180,01 | 180,01 | 198 |
09 feb 2024 | 186,00 | 186,00 | 182,00 | 182,00 | 182,00 | 364 |
08 feb 2024 | 191,12 | 191,12 | 191,12 | 191,12 | 191,12 | 128 |
07 feb 2024 | 185,45 | 185,45 | 185,41 | 185,41 | 185,41 | 18 |
06 feb 2024 | 182,40 | 185,78 | 182,40 | 185,78 | 185,78 | 127 |
05 feb 2024 | 183,20 | 183,40 | 181,60 | 182,68 | 182,68 | 914 |
02 feb 2024 | 187,00 | 187,00 | 184,40 | 184,40 | 184,40 | 664 |
01 feb 2024 | 184,40 | 186,80 | 184,40 | 186,43 | 186,43 | 561 |
31 gen 2024 | 185,00 | 185,00 | 184,20 | 184,20 | 184,20 | 229 |
30 gen 2024 | 181,60 | 182,60 | 181,40 | 182,60 | 182,60 | 582 |
29 gen 2024 | 180,00 | 181,40 | 179,00 | 180,98 | 180,98 | 568 |
26 gen 2024 | 181,20 | 183,40 | 181,20 | 182,85 | 182,85 | 301 |
25 gen 2024 | 183,20 | 183,20 | 181,80 | 183,01 | 183,01 | 251 |
24 gen 2024 | 181,60 | 183,01 | 180,40 | 181,39 | 181,39 | 1.500 |
23 gen 2024 | 181,20 | 182,80 | 180,00 | 181,92 | 181,92 | 855 |
22 gen 2024 | 182,80 | 183,20 | 178,80 | 182,61 | 182,61 | 283 |
19 gen 2024 | 182,80 | 182,80 | 179,79 | 179,79 | 179,79 | 169 |
18 gen 2024 | 178,40 | 183,60 | 177,40 | 180,00 | 180,00 | 840 |
17 gen 2024 | 178,80 | 179,00 | 178,20 | 178,71 | 178,71 | 622 |
16 gen 2024 | 189,40 | 189,40 | 186,60 | 187,19 | 187,19 | 371 |
15 gen 2024 | 193,20 | 193,80 | 186,61 | 186,61 | 186,61 | 457 |
12 gen 2024 | 191,80 | 193,81 | 191,80 | 193,63 | 193,63 | 532 |
11 gen 2024 | 191,20 | 192,40 | 189,80 | 190,78 | 190,78 | 677 |
10 gen 2024 | 192,60 | 192,60 | 189,60 | 190,33 | 190,33 | 550 |
09 gen 2024 | 190,40 | 193,20 | 190,40 | 193,19 | 193,19 | 478 |
08 gen 2024 | 191,60 | 193,20 | 189,41 | 189,41 | 189,41 | 975 |
05 gen 2024 | 194,40 | 196,00 | 191,60 | 191,99 | 191,99 | 2.303 |
04 gen 2024 | 191,80 | 196,20 | 189,20 | 194,56 | 194,56 | 1.950 |
03 gen 2024 | 190,00 | 190,60 | 189,11 | 189,29 | 189,29 | 2.254 |
02 gen 2024 | 191,80 | 191,80 | 189,60 | 191,11 | 191,11 | 1.381 |
29 dic 2023 | 189,20 | 189,96 | 188,40 | 189,78 | 189,78 | 2.438 |
28 dic 2023 | 187,80 | 191,80 | 187,61 | 187,61 | 187,61 | 963 |
27 dic 2023 | 191,80 | 194,80 | 188,67 | 189,20 | 189,20 | 1.564 |
22 dic 2023 | 188,80 | 190,00 | 188,00 | 188,64 | 188,64 | 2.881 |
21 dic 2023 | 190,60 | 190,60 | 189,27 | 189,46 | 189,46 | 511 |
20 dic 2023 | 189,00 | 190,61 | 188,00 | 188,40 | 188,40 | 4.479 |
19 dic 2023 | 188,80 | 188,80 | 187,20 | 188,41 | 188,41 | 898 |
18 dic 2023 | 186,20 | 189,60 | 186,20 | 189,60 | 189,60 | 551 |
15 dic 2023 | 185,80 | 190,00 | 184,00 | 189,44 | 189,44 | 3.167 |
14 dic 2023 | 179,20 | 183,61 | 172,20 | 181,53 | 181,53 | 1.330 |
13 dic 2023 | 175,00 | 176,40 | 172,00 | 172,21 | 172,21 | 1.305 |
12 dic 2023 | 178,20 | 178,20 | 174,01 | 174,31 | 174,31 | 1.005 |
11 dic 2023 | 178,00 | 179,00 | 177,60 | 177,99 | 177,99 | 761 |
08 dic 2023 | 180,40 | 183,00 | 179,80 | 181,50 | 181,50 | 2.268 |
07 dic 2023 | 179,80 | 180,99 | 179,20 | 180,99 | 180,99 | 1.258 |
06 dic 2023 | 184,00 | 184,00 | 183,00 | 183,13 | 183,13 | 711 |
05 dic 2023 | 182,80 | 183,40 | 179,20 | 182,41 | 182,41 | 1.148 |
04 dic 2023 | 183,00 | 183,00 | 179,20 | 179,51 | 179,51 | 4.479 |
01 dic 2023 | 184,00 | 185,00 | 181,60 | 181,93 | 181,93 | 3.195 |
*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...