Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 188,31 | 188,96 | 182,37 | 185,16 | 185,16 | 18.467.717 |
20 giu 2024 | 189,99 | 190,11 | 187,10 | 187,99 | 187,99 | 11.562.370 |
19 giu 2024 | 190,60 | 190,70 | 187,68 | 189,01 | 189,01 | 10.753.975 |
18 giu 2024 | 188,15 | 190,47 | 187,02 | 190,33 | 190,33 | 15.652.909 |
17 giu 2024 | 182,55 | 190,50 | 182,31 | 188,20 | 188,20 | 26.929.318 |
14 giu 2024 | 186,10 | 186,58 | 178,58 | 184,89 | 184,89 | 37.184.949 |
13 giu 2024 | 187,00 | 190,01 | 185,12 | 185,18 | 185,18 | 22.117.637 |
12 giu 2024 | 186,00 | 189,76 | 185,48 | 185,60 | 185,60 | 20.310.392 |
11 giu 2024 | 189,00 | 192,00 | 184,61 | 188,77 | 188,77 | 42.072.363 |
07 giu 2024 | 198,86 | 202,45 | 187,59 | 193,20 | 193,20 | 51.686.760 |
06 giu 2024 | 203,98 | 206,88 | 202,20 | 204,79 | 204,79 | 12.412.570 |
05 giu 2024 | 205,70 | 207,85 | 204,01 | 204,12 | 204,12 | 11.777.390 |
04 giu 2024 | 201,99 | 207,24 | 201,00 | 205,97 | 205,97 | 17.714.939 |
03 giu 2024 | 197,76 | 203,60 | 195,80 | 202,50 | 202,50 | 18.718.068 |
31 mag 2024 | 199,35 | 202,25 | 197,76 | 197,76 | 197,76 | 13.808.627 |
30 mag 2024 | 199,05 | 200,88 | 197,66 | 199,35 | 199,35 | 12.784.004 |
29 mag 2024 | 198,01 | 202,50 | 197,80 | 198,79 | 198,79 | 13.338.755 |
28 mag 2024 | 199,46 | 200,58 | 197,60 | 197,80 | 197,80 | 12.689.994 |
27 mag 2024 | 201,80 | 201,80 | 198,50 | 200,01 | 200,01 | 16.361.785 |
24 mag 2024 | 202,80 | 204,86 | 200,79 | 200,98 | 200,98 | 15.510.693 |
23 mag 2024 | 204,20 | 205,65 | 203,13 | 204,34 | 204,34 | 17.654.820 |
22 mag 2024 | 202,50 | 207,00 | 201,60 | 204,89 | 204,89 | 25.236.561 |
21 mag 2024 | 203,67 | 204,58 | 200,56 | 201,56 | 201,56 | 12.296.358 |
20 mag 2024 | 207,20 | 207,88 | 203,01 | 203,45 | 203,45 | 19.917.171 |
17 mag 2024 | 199,70 | 203,00 | 198,58 | 203,00 | 203,00 | 18.496.201 |
16 mag 2024 | 198,80 | 201,64 | 196,98 | 199,67 | 199,67 | 15.378.204 |
15 mag 2024 | 199,01 | 203,33 | 197,50 | 197,89 | 197,89 | 13.074.116 |
14 mag 2024 | 200,60 | 201,20 | 198,12 | 199,01 | 199,01 | 10.694.712 |
13 mag 2024 | 196,30 | 201,77 | 195,51 | 199,35 | 199,35 | 22.196.723 |
10 mag 2024 | 209,40 | 209,40 | 203,00 | 203,50 | 203,50 | 22.801.132 |
09 mag 2024 | 206,27 | 210,51 | 206,20 | 209,40 | 209,40 | 21.921.628 |
08 mag 2024 | 207,00 | 207,80 | 203,11 | 203,23 | 203,23 | 12.432.997 |
07 mag 2024 | 206,18 | 207,88 | 205,15 | 206,88 | 206,88 | 13.179.902 |
06 mag 2024 | 211,00 | 211,70 | 206,03 | 206,98 | 206,98 | 27.099.899 |
30 apr 2024 | 205,76 | 205,76 | 202,00 | 202,60 | 202,60 | 21.433.024 |
30 apr 2024 | 5.028 Dividendo |
29 apr 2024 | 200,57 | 213,50 | 200,00 | 209,63 | 204,60 | 43.863.035 |
26 apr 2024 | 192,01 | 198,88 | 192,01 | 198,48 | 193,72 | 22.488.071 |
25 apr 2024 | 188,57 | 194,35 | 187,89 | 193,20 | 188,57 | 16.418.323 |
24 apr 2024 | 192,00 | 192,40 | 186,40 | 189,60 | 185,05 | 15.154.279 |
23 apr 2024 | 191,13 | 192,50 | 187,88 | 189,93 | 185,37 | 11.113.796 |
22 apr 2024 | 192,80 | 194,89 | 190,57 | 190,60 | 186,03 | 15.098.743 |
19 apr 2024 | 193,06 | 194,46 | 189,51 | 190,80 | 186,22 | 18.491.472 |
18 apr 2024 | 193,97 | 197,45 | 191,39 | 195,56 | 190,87 | 19.539.576 |
17 apr 2024 | 195,35 | 196,93 | 193,02 | 195,99 | 191,29 | 21.619.164 |
16 apr 2024 | 199,00 | 199,30 | 194,92 | 197,15 | 192,42 | 27.623.120 |
15 apr 2024 | 193,85 | 197,14 | 191,86 | 197,14 | 192,41 | 30.548.250 |
12 apr 2024 | 191,00 | 191,98 | 188,01 | 188,39 | 183,87 | 16.625.645 |
11 apr 2024 | 190,81 | 194,30 | 187,00 | 192,60 | 187,98 | 19.295.444 |
10 apr 2024 | 194,11 | 195,00 | 191,53 | 192,74 | 188,12 | 17.961.495 |
09 apr 2024 | 194,00 | 196,50 | 193,71 | 196,00 | 191,30 | 14.570.001 |
08 apr 2024 | 197,65 | 199,90 | 194,60 | 194,60 | 189,93 | 18.957.556 |
03 apr 2024 | 198,94 | 198,95 | 194,60 | 197,65 | 192,91 | 23.489.041 |
02 apr 2024 | 198,10 | 201,57 | 196,50 | 199,70 | 194,91 | 24.038.110 |
01 apr 2024 | 194,00 | 199,83 | 193,40 | 197,84 | 193,09 | 27.513.187 |
29 mar 2024 | 190,30 | 195,00 | 190,00 | 190,16 | 185,60 | 11.091.250 |
28 mar 2024 | 188,07 | 191,70 | 186,60 | 188,78 | 184,25 | 20.036.725 |
27 mar 2024 | 191,74 | 191,75 | 188,00 | 188,00 | 183,49 | 20.645.704 |
26 mar 2024 | 185,70 | 193,13 | 185,69 | 191,80 | 187,20 | 30.247.308 |
25 mar 2024 | 185,57 | 188,20 | 184,48 | 184,80 | 180,37 | 16.413.365 |
22 mar 2024 | 189,09 | 189,91 | 184,99 | 186,51 | 182,04 | 19.103.367 |
21 mar 2024 | 189,51 | 191,88 | 189,08 | 189,08 | 184,54 | 18.756.720 |
20 mar 2024 | 185,51 | 191,24 | 185,51 | 189,48 | 184,94 | 21.031.584 |
19 mar 2024 | 190,49 | 192,30 | 186,60 | 187,25 | 182,76 | 26.957.576 |
18 mar 2024 | 190,04 | 193,76 | 188,95 | 190,96 | 186,38 | 48.305.173 |
15 mar 2024 | 183,63 | 183,90 | 176,85 | 181,00 | 176,66 | 35.483.644 |
14 mar 2024 | 184,89 | 187,96 | 182,96 | 183,81 | 179,40 | 30.535.646 |
13 mar 2024 | 187,00 | 187,69 | 183,30 | 185,18 | 180,74 | 34.795.798 |
12 mar 2024 | 183,34 | 186,43 | 180,00 | 185,84 | 181,38 | 62.164.900 |
11 mar 2024 | 165,00 | 181,65 | 164,10 | 180,85 | 176,51 | 76.335.047 |
08 mar 2024 | 159,13 | 160,80 | 156,65 | 158,00 | 154,21 | 20.217.023 |
07 mar 2024 | 163,00 | 164,17 | 159,48 | 160,15 | 156,31 | 22.145.021 |
06 mar 2024 | 162,58 | 166,90 | 161,70 | 163,64 | 159,72 | 18.718.009 |
05 mar 2024 | 162,10 | 165,20 | 160,00 | 164,65 | 160,70 | 27.549.599 |
04 mar 2024 | 165,00 | 167,86 | 162,77 | 163,90 | 159,97 | 26.808.577 |
01 mar 2024 | 163,53 | 165,56 | 162,40 | 164,55 | 160,60 | 28.101.336 |
29 feb 2024 | 156,10 | 163,77 | 155,66 | 163,51 | 159,59 | 39.167.504 |
28 feb 2024 | 158,18 | 163,30 | 157,01 | 157,01 | 153,24 | 40.091.711 |
27 feb 2024 | 155,08 | 157,85 | 154,54 | 157,83 | 154,04 | 29.040.075 |
26 feb 2024 | 159,23 | 159,99 | 154,70 | 156,00 | 152,26 | 36.066.425 |
23 feb 2024 | 161,97 | 162,00 | 159,06 | 160,50 | 156,65 | 21.017.639 |
22 feb 2024 | 161,33 | 161,33 | 158,88 | 160,35 | 156,50 | 20.955.947 |
21 feb 2024 | 157,38 | 163,30 | 156,34 | 161,20 | 157,33 | 25.782.663 |
20 feb 2024 | 161,88 | 161,88 | 156,07 | 158,33 | 154,53 | 22.194.791 |
19 feb 2024 | 164,96 | 164,96 | 159,09 | 160,09 | 156,25 | 27.092.476 |
08 feb 2024 | 159,50 | 165,00 | 158,88 | 162,84 | 158,93 | 30.901.156 |
07 feb 2024 | 158,00 | 159,79 | 156,00 | 159,60 | 155,77 | 36.607.040 |
06 feb 2024 | 151,19 | 159,26 | 150,82 | 158,33 | 154,53 | 43.745.926 |
05 feb 2024 | 142,61 | 154,50 | 142,30 | 151,94 | 148,30 | 47.132.613 |
02 feb 2024 | 148,00 | 149,00 | 143,37 | 146,00 | 142,50 | 30.706.037 |
01 feb 2024 | 151,58 | 152,52 | 148,58 | 149,02 | 145,45 | 27.968.844 |
31 gen 2024 | 145,00 | 152,96 | 144,00 | 151,59 | 147,95 | 59.522.108 |
30 gen 2024 | 145,50 | 147,44 | 140,40 | 140,75 | 137,37 | 32.727.425 |
29 gen 2024 | 149,44 | 150,78 | 147,02 | 147,02 | 143,49 | 21.767.500 |
26 gen 2024 | 152,50 | 154,48 | 150,00 | 150,00 | 146,40 | 27.181.270 |
25 gen 2024 | 152,00 | 155,10 | 149,71 | 155,00 | 151,28 | 29.479.609 |
24 gen 2024 | 154,50 | 154,99 | 149,51 | 153,48 | 149,80 | 24.870.983 |
23 gen 2024 | 155,00 | 158,80 | 153,19 | 153,91 | 150,22 | 32.305.895 |
22 gen 2024 | 153,50 | 159,95 | 150,65 | 155,66 | 151,93 | 40.488.810 |
19 gen 2024 | 153,80 | 157,89 | 153,40 | 154,90 | 151,18 | 26.594.908 |
*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...