Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 165,85 | 169,15 | 155,00 | 159,25 | 159,25 | 40.260 |
26 mar 2024 | 167,60 | 170,85 | 165,80 | 166,55 | 166,55 | 12.169 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 169,30 | 171,15 | 167,95 | 171,00 | 171,00 | 4.786 |
21 mar 2024 | 168,70 | 171,65 | 165,85 | 165,95 | 165,95 | 7.012 |
20 mar 2024 | 167,20 | 171,15 | 166,95 | 168,10 | 168,10 | 30.049 |
19 mar 2024 | 167,50 | 169,00 | 165,30 | 166,50 | 166,50 | 24.206 |
18 mar 2024 | 168,35 | 172,45 | 166,40 | 167,50 | 167,50 | 4.444 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 160,00 | 168,00 | 160,00 | 167,35 | 167,35 | 8.237 |
13 mar 2024 | 168,70 | 168,90 | 158,00 | 158,50 | 158,50 | 5.470 |
12 mar 2024 | 172,15 | 172,15 | 166,00 | 168,65 | 168,65 | 15.962 |
11 mar 2024 | 178,35 | 178,35 | 170,10 | 171,80 | 171,80 | 3.256 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 180,00 | 181,65 | 179,75 | 179,95 | 179,95 | 1.410 |
06 mar 2024 | 189,45 | 189,45 | 176,50 | 178,80 | 178,80 | 2.862 |
05 mar 2024 | 186,25 | 189,00 | 184,85 | 184,95 | 184,95 | 2.914 |
04 mar 2024 | 187,15 | 192,90 | 184,35 | 185,00 | 185,00 | 8.096 |
01 mar 2024 | 186,30 | 187,80 | 184,15 | 184,20 | 184,20 | 636 |
29 feb 2024 | 183,65 | 186,60 | 181,15 | 183,75 | 183,75 | 7.574 |
28 feb 2024 | 188,20 | 188,20 | 183,30 | 183,75 | 183,75 | 4.271 |
27 feb 2024 | 187,75 | 189,70 | 185,95 | 186,95 | 186,95 | 3.130 |
26 feb 2024 | 191,60 | 191,60 | 186,00 | 187,20 | 187,20 | 2.384 |
23 feb 2024 | 191,05 | 192,10 | 188,90 | 190,25 | 190,25 | 2.001 |
22 feb 2024 | 191,85 | 191,95 | 186,95 | 190,15 | 190,15 | 7.764 |
21 feb 2024 | 196,95 | 196,95 | 187,30 | 189,40 | 189,40 | 9.341 |
20 feb 2024 | 191,70 | 195,80 | 186,00 | 193,65 | 193,65 | 14.854 |
16 feb 2024 | 188,10 | 190,00 | 181,35 | 184,15 | 184,15 | 17.109 |
15 feb 2024 | 186,85 | 194,10 | 183,35 | 187,65 | 187,65 | 8.001 |
14 feb 2024 | 185,75 | 188,70 | 182,40 | 183,20 | 183,20 | 9.108 |
13 feb 2024 | 187,00 | 202,10 | 181,25 | 184,10 | 184,10 | 15.741 |
12 feb 2024 | 192,65 | 194,90 | 185,75 | 187,75 | 187,75 | 5.130 |
09 feb 2024 | 191,65 | 193,05 | 185,90 | 192,75 | 192,75 | 1.097 |
08 feb 2024 | 190,95 | 193,15 | 190,75 | 191,65 | 191,65 | 2.091 |
07 feb 2024 | 195,10 | 196,80 | 189,00 | 189,85 | 189,85 | 3.591 |
06 feb 2024 | 200,00 | 200,00 | 193,00 | 193,55 | 193,55 | 5.166 |
05 feb 2024 | 201,55 | 205,75 | 197,85 | 201,35 | 201,35 | 9.854 |
02 feb 2024 | 205,00 | 205,80 | 200,65 | 201,60 | 201,60 | 12.225 |
01 feb 2024 | 208,55 | 208,55 | 201,40 | 202,35 | 202,35 | 10.450 |
31 gen 2024 | 201,75 | 208,45 | 201,75 | 204,55 | 204,55 | 4.110 |
30 gen 2024 | 209,65 | 210,65 | 198,60 | 201,40 | 201,40 | 9.564 |
29 gen 2024 | 207,35 | 213,60 | 207,35 | 209,25 | 209,25 | 5.697 |
26 gen 2024 | 211,30 | 211,30 | 211,30 | 211,30 | 211,30 | - |
25 gen 2024 | 207,70 | 211,65 | 206,90 | 211,30 | 211,30 | 2.003 |
24 gen 2024 | 209,95 | 209,95 | 201,10 | 205,50 | 205,50 | 6.696 |
23 gen 2024 | 217,25 | 217,25 | 205,80 | 206,25 | 206,25 | 6.911 |
22 gen 2024 | 208,85 | 208,85 | 208,85 | 208,85 | 208,85 | - |
19 gen 2024 | 211,60 | 213,35 | 208,05 | 208,85 | 208,85 | 1.762 |
18 gen 2024 | 212,00 | 216,15 | 208,20 | 209,15 | 209,15 | 4.200 |
17 gen 2024 | 206,05 | 216,00 | 206,05 | 210,10 | 210,10 | 7.218 |
16 gen 2024 | 217,45 | 218,20 | 212,20 | 213,30 | 213,30 | 1.329 |
12 gen 2024 | 216,00 | 217,65 | 214,00 | 214,85 | 214,85 | 4.168 |
11 gen 2024 | 214,25 | 218,00 | 213,65 | 215,85 | 215,85 | 1.825 |
10 gen 2024 | 219,90 | 219,90 | 212,00 | 212,85 | 212,85 | 2.766 |
09 gen 2024 | 219,00 | 220,80 | 213,85 | 214,60 | 214,60 | 6.849 |
08 gen 2024 | 227,95 | 227,95 | 215,65 | 216,10 | 216,10 | 3.579 |
05 gen 2024 | 228,60 | 232,20 | 223,75 | 224,65 | 224,65 | 15.852 |
04 gen 2024 | 228,00 | 234,20 | 225,95 | 232,40 | 232,40 | 7.154 |
03 gen 2024 | 222,15 | 228,00 | 218,65 | 225,05 | 225,05 | 16.499 |
02 gen 2024 | 226,15 | 226,15 | 220,00 | 223,95 | 223,95 | 11.114 |
29 dic 2023 | 231,65 | 231,65 | 224,00 | 224,55 | 224,55 | 6.561 |
28 dic 2023 | 232,40 | 233,75 | 229,20 | 230,50 | 230,50 | 19.754 |
27 dic 2023 | 236,00 | 242,00 | 225,05 | 230,70 | 230,70 | 63.109 |
26 dic 2023 | 223,95 | 234,20 | 223,10 | 232,80 | 232,80 | 22.063 |
22 dic 2023 | 213,50 | 224,00 | 213,50 | 221,40 | 221,40 | 22.937 |
21 dic 2023 | 220,30 | 225,80 | 212,50 | 216,30 | 216,30 | 13.593 |
20 dic 2023 | 226,95 | 234,45 | 211,95 | 215,95 | 215,95 | 30.566 |
19 dic 2023 | 211,35 | 226,70 | 210,80 | 222,95 | 222,95 | 36.928 |
18 dic 2023 | 213,00 | 218,30 | 211,00 | 211,60 | 211,60 | 11.557 |
15 dic 2023 | 220,20 | 223,20 | 211,70 | 212,80 | 212,80 | 12.280 |
14 dic 2023 | 213,70 | 224,15 | 208,25 | 216,25 | 216,25 | 18.825 |
13 dic 2023 | 202,00 | 210,55 | 199,50 | 209,20 | 209,20 | 9.969 |
12 dic 2023 | 214,00 | 214,00 | 198,75 | 200,10 | 200,10 | 4.043 |
11 dic 2023 | 198,50 | 209,75 | 198,50 | 205,25 | 205,25 | 11.162 |
08 dic 2023 | 199,00 | 202,60 | 196,25 | 196,60 | 196,60 | 1.859 |
07 dic 2023 | 194,10 | 201,10 | 194,10 | 198,60 | 198,60 | 8.625 |
06 dic 2023 | 191,50 | 201,35 | 191,50 | 197,60 | 197,60 | 6.878 |
05 dic 2023 | 191,90 | 193,65 | 189,45 | 191,05 | 191,05 | 1.428 |
04 dic 2023 | 191,10 | 194,30 | 190,65 | 191,95 | 191,95 | 2.497 |
01 dic 2023 | 190,30 | 191,00 | 186,60 | 188,95 | 188,95 | 6.226 |
30 nov 2023 | 188,50 | 189,75 | 185,85 | 189,60 | 189,60 | 6.969 |
29 nov 2023 | 185,40 | 193,30 | 185,40 | 188,30 | 188,30 | 6.136 |
28 nov 2023 | 190,10 | 193,50 | 186,75 | 188,20 | 188,20 | 1.944 |
27 nov 2023 | 189,10 | 189,10 | 189,10 | 189,10 | 189,10 | - |
24 nov 2023 | 191,70 | 191,75 | 189,10 | 189,10 | 189,10 | 358 |
22 nov 2023 | 189,15 | 191,45 | 187,15 | 190,60 | 190,60 | 2.002 |
21 nov 2023 | 193,00 | 193,00 | 183,15 | 184,95 | 184,95 | 6.992 |
20 nov 2023 | 195,50 | 195,70 | 191,55 | 192,40 | 192,40 | 3.069 |
17 nov 2023 | 197,30 | 201,05 | 194,25 | 195,15 | 195,15 | 3.714 |
16 nov 2023 | 195,05 | 199,05 | 192,95 | 197,95 | 197,95 | 7.255 |
15 nov 2023 | 190,65 | 202,10 | 189,00 | 194,35 | 194,35 | 36.683 |
14 nov 2023 | 189,80 | 189,80 | 189,80 | 189,80 | 189,80 | - |
13 nov 2023 | 188,60 | 193,00 | 188,60 | 189,80 | 189,80 | 3.806 |
10 nov 2023 | 193,00 | 193,00 | 188,35 | 190,10 | 190,10 | 4.092 |
09 nov 2023 | 193,20 | 195,00 | 191,90 | 193,75 | 193,75 | 3.380 |
08 nov 2023 | 192,60 | 194,65 | 189,00 | 190,15 | 190,15 | 4.729 |
07 nov 2023 | 191,85 | 193,80 | 189,55 | 191,25 | 191,25 | 2.303 |
06 nov 2023 | 191,25 | 191,80 | 185,30 | 189,70 | 189,70 | 16.426 |
03 nov 2023 | 188,35 | 197,10 | 188,35 | 193,05 | 193,05 | 4.423 |
02 nov 2023 | 194,95 | 196,65 | 185,50 | 188,10 | 188,10 | 4.372 |
*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...