Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 184,56 | 187,59 | 183,40 | 184,55 | 184,55 | 577.501 |
27 giu 2024 | 186,09 | 186,88 | 183,69 | 185,04 | 185,04 | 1.176.566 |
26 giu 2024 | 185,11 | 189,00 | 184,01 | 186,15 | 186,15 | 1.114.322 |
25 giu 2024 | 187,25 | 188,49 | 183,49 | 186,13 | 186,13 | 1.304.927 |
24 giu 2024 | 188,58 | 192,16 | 185,03 | 186,57 | 186,57 | 1.127.148 |
21 giu 2024 | 192,00 | 194,20 | 188,30 | 190,40 | 190,40 | 743.241 |
20 giu 2024 | 184,22 | 194,53 | 184,19 | 192,82 | 192,82 | 1.290.747 |
19 giu 2024 | 192,80 | 193,00 | 183,11 | 184,19 | 184,19 | 1.248.211 |
18 giu 2024 | 200,20 | 201,24 | 191,70 | 192,64 | 192,64 | 921.781 |
17 giu 2024 | 196,97 | 202,95 | 196,10 | 200,20 | 200,20 | 877.493 |
14 giu 2024 | 192,52 | 197,91 | 190,60 | 197,91 | 197,91 | 1.002.040 |
13 giu 2024 | 191,37 | 195,12 | 189,41 | 193,42 | 193,42 | 957.443 |
12 giu 2024 | 193,97 | 195,30 | 188,38 | 189,88 | 189,88 | 1.082.151 |
11 giu 2024 | 195,79 | 195,88 | 190,00 | 193,53 | 193,53 | 858.679 |
07 giu 2024 | 198,68 | 201,12 | 194,78 | 196,12 | 196,12 | 676.048 |
06 giu 2024 | 198,99 | 201,84 | 197,09 | 197,50 | 197,50 | 750.992 |
05 giu 2024 | 199,96 | 203,35 | 198,61 | 199,87 | 199,87 | 581.668 |
04 giu 2024 | 195,00 | 200,50 | 193,51 | 200,18 | 200,18 | 965.637 |
03 giu 2024 | 197,52 | 202,00 | 193,32 | 194,97 | 194,97 | 1.297.278 |
31 mag 2024 | 197,60 | 201,50 | 195,01 | 199,66 | 199,66 | 1.351.820 |
30 mag 2024 | 193,49 | 195,99 | 192,17 | 195,00 | 195,00 | 686.885 |
29 mag 2024 | 193,00 | 197,88 | 192,98 | 193,00 | 193,00 | 967.731 |
28 mag 2024 | 200,00 | 203,46 | 194,10 | 194,98 | 194,98 | 911.513 |
27 mag 2024 | 189,00 | 197,99 | 189,00 | 197,53 | 197,53 | 1.512.312 |
24 mag 2024 | 200,00 | 201,25 | 190,18 | 190,99 | 190,99 | 1.809.131 |
23 mag 2024 | 207,95 | 208,02 | 200,11 | 200,58 | 200,58 | 1.299.380 |
22 mag 2024 | 204,70 | 209,70 | 204,70 | 208,45 | 208,45 | 915.317 |
21 mag 2024 | 206,27 | 208,79 | 203,64 | 204,70 | 204,70 | 801.955 |
20 mag 2024 | 210,40 | 213,92 | 206,27 | 207,26 | 207,26 | 880.178 |
17 mag 2024 | 213,50 | 213,50 | 207,51 | 210,45 | 210,45 | 924.579 |
17 mag 2024 | 2.51 Dividendo |
17 mag 2024 | 1.4:1 Frazionamento azionario |
16 mag 2024 | 224,98 | 225,45 | 213,57 | 214,36 | 211,85 | 1.153.320 |
15 mag 2024 | 225,56 | 228,48 | 222,59 | 223,18 | 220,57 | 420.134 |
14 mag 2024 | 225,71 | 227,50 | 223,77 | 225,55 | 222,91 | 759.115 |
13 mag 2024 | 223,66 | 228,34 | 219,65 | 224,59 | 221,96 | 1.121.709 |
10 mag 2024 | 229,77 | 230,13 | 220,82 | 222,14 | 219,54 | 1.650.430 |
09 mag 2024 | 233,57 | 237,14 | 228,24 | 229,77 | 227,08 | 1.231.706 |
08 mag 2024 | 236,82 | 238,87 | 233,28 | 235,00 | 232,25 | 672.919 |
07 mag 2024 | 240,32 | 243,53 | 236,71 | 236,71 | 233,94 | 832.784 |
06 mag 2024 | 234,21 | 242,86 | 232,86 | 241,61 | 238,79 | 1.124.547 |
30 apr 2024 | 229,38 | 236,43 | 228,77 | 231,31 | 228,60 | 690.932 |
29 apr 2024 | 226,54 | 233,07 | 223,79 | 230,57 | 227,87 | 753.306 |
26 apr 2024 | 222,86 | 229,31 | 221,30 | 226,54 | 223,88 | 866.353 |
25 apr 2024 | 220,18 | 224,14 | 218,37 | 222,42 | 219,82 | 549.200 |
24 apr 2024 | 212,51 | 222,36 | 212,51 | 221,29 | 218,69 | 874.997 |
23 apr 2024 | 222,49 | 222,49 | 210,41 | 210,61 | 208,14 | 781.552 |
22 apr 2024 | 216,09 | 224,64 | 213,64 | 220,36 | 217,78 | 924.540 |
19 apr 2024 | 212,14 | 219,48 | 212,01 | 216,43 | 213,89 | 717.721 |
18 apr 2024 | 213,33 | 219,30 | 211,84 | 212,28 | 209,79 | 935.466 |
17 apr 2024 | 215,41 | 216,43 | 211,59 | 214,40 | 211,89 | 566.630 |
16 apr 2024 | 219,20 | 221,34 | 214,81 | 214,81 | 212,30 | 750.190 |
15 apr 2024 | 211,46 | 219,27 | 211,46 | 219,21 | 216,64 | 653.653 |
12 apr 2024 | 210,63 | 215,62 | 209,29 | 212,52 | 210,03 | 469.708 |
11 apr 2024 | 206,92 | 213,29 | 204,29 | 210,64 | 208,18 | 610.190 |
10 apr 2024 | 210,48 | 214,90 | 206,51 | 206,92 | 204,50 | 765.041 |
09 apr 2024 | 206,43 | 212,14 | 205,00 | 210,25 | 207,79 | 672.347 |
08 apr 2024 | 205,53 | 212,76 | 204,48 | 207,73 | 205,30 | 804.941 |
03 apr 2024 | 206,91 | 211,15 | 204,71 | 205,49 | 203,08 | 911.867 |
02 apr 2024 | 195,99 | 209,86 | 194,93 | 208,23 | 205,79 | 1.682.121 |
01 apr 2024 | 198,18 | 199,27 | 193,86 | 195,98 | 193,68 | 647.144 |
29 mar 2024 | 199,64 | 201,21 | 194,61 | 196,56 | 194,26 | 353.336 |
28 mar 2024 | 202,69 | 203,78 | 199,39 | 201,51 | 199,15 | 731.462 |
27 mar 2024 | 202,14 | 205,00 | 199,51 | 200,57 | 198,22 | 650.099 |
26 mar 2024 | 197,87 | 206,07 | 195,71 | 201,82 | 199,46 | 1.264.859 |
25 mar 2024 | 193,65 | 201,57 | 192,59 | 197,09 | 194,78 | 854.953 |
22 mar 2024 | 197,46 | 199,19 | 195,29 | 196,26 | 193,97 | 574.966 |
21 mar 2024 | 203,07 | 203,57 | 195,76 | 197,46 | 195,15 | 921.015 |
20 mar 2024 | 205,73 | 207,36 | 200,22 | 202,64 | 200,27 | 699.442 |
19 mar 2024 | 204,77 | 210,61 | 204,77 | 205,11 | 202,71 | 554.261 |
18 mar 2024 | 208,56 | 208,56 | 205,14 | 206,20 | 203,79 | 530.576 |
15 mar 2024 | 201,78 | 207,76 | 200,81 | 207,76 | 205,33 | 683.865 |
14 mar 2024 | 200,16 | 203,41 | 200,03 | 201,19 | 198,84 | 853.932 |
13 mar 2024 | 211,19 | 212,11 | 200,56 | 201,29 | 198,93 | 1.117.545 |
12 mar 2024 | 208,57 | 214,08 | 207,16 | 211,44 | 208,96 | 792.715 |
11 mar 2024 | 203,48 | 208,27 | 201,44 | 207,61 | 205,18 | 544.143 |
08 mar 2024 | 200,18 | 205,67 | 200,07 | 203,85 | 201,46 | 537.174 |
07 mar 2024 | 206,64 | 209,14 | 202,38 | 203,29 | 200,91 | 942.972 |
06 mar 2024 | 207,58 | 212,14 | 205,86 | 206,35 | 203,93 | 948.182 |
05 mar 2024 | 202,86 | 211,42 | 202,86 | 207,56 | 205,13 | 1.099.323 |
04 mar 2024 | 202,82 | 206,06 | 197,14 | 204,79 | 202,39 | 986.357 |
01 mar 2024 | 201,11 | 205,34 | 198,29 | 200,74 | 198,39 | 1.118.072 |
29 feb 2024 | 193,57 | 201,07 | 193,57 | 200,91 | 198,56 | 1.179.662 |
28 feb 2024 | 198,21 | 200,64 | 195,00 | 195,64 | 193,35 | 1.077.626 |
27 feb 2024 | 196,81 | 199,34 | 194,77 | 198,21 | 195,89 | 1.089.110 |
26 feb 2024 | 192,93 | 199,58 | 191,44 | 198,11 | 195,79 | 1.269.786 |
23 feb 2024 | 193,55 | 195,34 | 190,00 | 190,31 | 188,09 | 911.177 |
22 feb 2024 | 192,11 | 196,74 | 191,44 | 193,56 | 191,30 | 955.504 |
21 feb 2024 | 192,88 | 202,60 | 192,57 | 194,64 | 192,36 | 1.343.913 |
20 feb 2024 | 196,76 | 197,43 | 191,44 | 196,11 | 193,81 | 1.057.439 |
19 feb 2024 | 200,00 | 200,00 | 188,01 | 197,71 | 195,40 | 1.528.858 |
08 feb 2024 | 203,21 | 215,71 | 193,58 | 196,34 | 194,04 | 2.761.719 |
07 feb 2024 | 208,82 | 219,04 | 192,22 | 203,57 | 201,19 | 2.894.018 |
06 feb 2024 | 184,29 | 209,25 | 182,90 | 208,20 | 205,76 | 1.749.818 |
05 feb 2024 | 176,52 | 185,84 | 172,51 | 184,29 | 182,13 | 1.292.698 |
02 feb 2024 | 177,68 | 179,04 | 174,09 | 175,99 | 173,93 | 732.054 |
01 feb 2024 | 180,36 | 183,19 | 177,43 | 177,68 | 175,60 | 887.861 |
31 gen 2024 | 174,63 | 184,29 | 173,03 | 181,43 | 179,30 | 1.042.897 |
30 gen 2024 | 174,61 | 179,98 | 174,61 | 174,63 | 172,58 | 896.558 |
29 gen 2024 | 177,77 | 180,70 | 173,09 | 173,51 | 171,48 | 724.386 |
*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...