Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 228,10 | 229,30 | 228,10 | 228,80 | 228,80 | 236 |
17 mag 2024 | 0.7 Dividendo |
16 mag 2024 | 231,30 | 231,90 | 229,30 | 229,30 | 228,60 | 76 |
15 mag 2024 | 226,90 | 232,30 | 226,90 | 232,30 | 231,59 | 136 |
14 mag 2024 | 224,20 | 226,00 | 224,20 | 226,00 | 225,31 | 14 |
13 mag 2024 | 224,00 | 226,10 | 224,00 | 224,80 | 224,11 | 784 |
10 mag 2024 | 223,00 | 224,20 | 222,80 | 224,10 | 223,42 | 150 |
09 mag 2024 | 222,70 | 223,00 | 220,00 | 223,00 | 222,32 | 100 |
08 mag 2024 | 222,10 | 222,60 | 222,10 | 222,60 | 221,92 | 394 |
07 mag 2024 | 225,10 | 225,10 | 221,70 | 222,00 | 221,32 | 454 |
06 mag 2024 | 224,70 | 226,00 | 224,20 | 224,20 | 223,52 | 705 |
03 mag 2024 | 224,50 | 225,40 | 223,30 | 224,70 | 224,01 | 133 |
02 mag 2024 | 227,40 | 227,40 | 223,00 | 224,80 | 224,11 | 467 |
30 apr 2024 | 231,80 | 232,30 | 226,00 | 226,00 | 225,31 | 144 |
29 apr 2024 | 231,10 | 232,90 | 231,10 | 232,30 | 231,59 | 307 |
26 apr 2024 | 227,50 | 230,20 | 225,20 | 230,20 | 229,50 | 146 |
25 apr 2024 | 226,20 | 228,00 | 225,40 | 226,40 | 225,71 | 1.483 |
24 apr 2024 | 230,00 | 231,30 | 227,10 | 227,10 | 226,41 | 787 |
23 apr 2024 | 225,20 | 227,90 | 224,60 | 227,90 | 227,20 | 232 |
22 apr 2024 | 224,40 | 227,50 | 223,90 | 225,00 | 224,31 | 220 |
19 apr 2024 | 221,30 | 227,00 | 221,30 | 223,60 | 222,92 | 546 |
18 apr 2024 | 219,90 | 225,40 | 219,30 | 224,20 | 223,52 | 1.906 |
17 apr 2024 | 210,10 | 220,70 | 209,00 | 219,80 | 219,13 | 4.902 |
16 apr 2024 | 201,60 | 209,50 | 201,10 | 208,70 | 208,06 | 2.017 |
15 apr 2024 | 199,45 | 205,90 | 199,45 | 202,10 | 201,48 | 1.938 |
12 apr 2024 | 200,50 | 200,50 | 198,00 | 198,00 | 197,40 | 111 |
11 apr 2024 | 199,45 | 201,20 | 199,00 | 199,85 | 199,24 | 191 |
10 apr 2024 | 201,20 | 203,60 | 200,40 | 200,40 | 199,79 | 1.107 |
09 apr 2024 | 204,00 | 204,00 | 202,50 | 202,70 | 202,08 | 103 |
08 apr 2024 | 201,00 | 204,40 | 201,00 | 204,40 | 203,78 | 150 |
05 apr 2024 | 199,20 | 202,30 | 199,20 | 201,60 | 200,98 | 350 |
04 apr 2024 | 201,00 | 201,90 | 199,65 | 199,65 | 199,04 | 244 |
03 apr 2024 | 201,80 | 202,80 | 200,70 | 201,40 | 200,79 | 300 |
02 apr 2024 | 206,20 | 207,40 | 201,70 | 201,70 | 201,08 | 961 |
28 mar 2024 | 204,40 | 207,75 | 204,40 | 206,50 | 205,87 | 916 |
27 mar 2024 | 203,65 | 208,20 | 203,65 | 204,90 | 204,27 | 423 |
26 mar 2024 | 204,70 | 205,20 | 203,70 | 205,20 | 204,57 | 234 |
25 mar 2024 | 198,50 | 204,30 | 198,50 | 204,10 | 203,48 | 1.394 |
22 mar 2024 | 193,98 | 201,05 | 192,44 | 200,00 | 199,39 | 3.037 |
21 mar 2024 | 202,20 | 202,20 | 194,22 | 198,66 | 198,05 | 1.727 |
20 mar 2024 | 198,96 | 201,05 | 198,92 | 201,05 | 200,44 | 688 |
19 mar 2024 | 199,80 | 201,75 | 199,66 | 201,05 | 200,44 | 99 |
18 mar 2024 | 205,80 | 205,80 | 199,24 | 200,05 | 199,44 | 1.195 |
15 mar 2024 | 204,95 | 207,85 | 204,60 | 204,65 | 204,03 | 525 |
14 mar 2024 | 199,22 | 208,00 | 199,22 | 205,25 | 204,62 | 2.660 |
13 mar 2024 | 188,34 | 201,00 | 185,04 | 199,16 | 198,55 | 7.776 |
12 mar 2024 | 189,44 | 192,70 | 189,44 | 192,10 | 191,51 | 539 |
11 mar 2024 | 188,64 | 188,70 | 186,52 | 188,70 | 188,12 | 523 |
08 mar 2024 | 187,66 | 190,52 | 187,40 | 188,70 | 188,12 | 614 |
07 mar 2024 | 184,74 | 188,42 | 182,38 | 188,42 | 187,84 | 181 |
06 mar 2024 | 184,50 | 193,10 | 184,50 | 185,96 | 185,39 | 1.006 |
05 mar 2024 | 183,88 | 184,70 | 182,98 | 184,70 | 184,14 | 174 |
04 mar 2024 | 186,60 | 187,10 | 184,38 | 184,38 | 183,82 | 891 |
01 mar 2024 | 187,78 | 188,18 | 187,24 | 187,66 | 187,09 | 972 |
29 feb 2024 | 189,52 | 190,00 | 187,78 | 187,78 | 187,21 | 200 |
28 feb 2024 | 187,46 | 190,00 | 187,46 | 189,68 | 189,10 | 313 |
27 feb 2024 | 188,00 | 190,00 | 187,78 | 188,04 | 187,47 | 398 |
26 feb 2024 | 187,30 | 190,00 | 187,30 | 188,34 | 187,77 | 330 |
23 feb 2024 | 187,50 | 189,70 | 187,04 | 188,34 | 187,77 | 1.946 |
22 feb 2024 | 183,08 | 187,80 | 183,08 | 186,90 | 186,33 | 572 |
21 feb 2024 | 180,88 | 183,50 | 180,70 | 180,70 | 180,15 | 543 |
20 feb 2024 | 179,36 | 182,36 | 179,36 | 180,10 | 179,55 | 734 |
19 feb 2024 | 176,32 | 180,64 | 176,20 | 179,40 | 178,85 | 279 |
16 feb 2024 | 174,16 | 178,20 | 174,16 | 178,20 | 177,66 | 392 |
15 feb 2024 | 174,98 | 177,22 | 173,58 | 174,00 | 173,47 | 356 |
14 feb 2024 | 169,76 | 174,82 | 169,76 | 174,66 | 174,13 | 805 |
13 feb 2024 | 173,02 | 173,10 | 169,82 | 169,82 | 169,30 | 811 |
12 feb 2024 | 171,98 | 172,90 | 171,16 | 172,90 | 172,37 | 803 |
09 feb 2024 | 173,64 | 174,46 | 172,92 | 172,92 | 172,39 | 216 |
08 feb 2024 | 176,26 | 176,26 | 171,54 | 173,12 | 172,59 | 1.064 |
07 feb 2024 | 175,70 | 177,00 | 175,54 | 175,54 | 175,00 | 529 |
06 feb 2024 | 175,92 | 176,08 | 172,80 | 175,44 | 174,90 | 1.248 |
05 feb 2024 | 176,44 | 180,06 | 175,44 | 176,38 | 175,84 | 1.126 |
02 feb 2024 | 173,26 | 177,62 | 173,12 | 175,16 | 174,63 | 642 |
01 feb 2024 | 162,92 | 173,60 | 160,30 | 173,60 | 173,07 | 6.434 |
31 gen 2024 | 178,96 | 180,20 | 161,88 | 164,80 | 164,30 | 6.514 |
30 gen 2024 | 178,58 | 179,58 | 177,06 | 179,58 | 179,03 | 1.668 |
29 gen 2024 | 177,32 | 178,00 | 175,94 | 178,00 | 177,46 | 840 |
26 gen 2024 | 175,34 | 177,12 | 173,78 | 177,12 | 176,58 | 229 |
25 gen 2024 | 165,20 | 177,36 | 163,96 | 176,22 | 175,68 | 447 |
24 gen 2024 | 169,84 | 170,00 | 162,82 | 166,46 | 165,95 | 342 |
23 gen 2024 | 166,84 | 168,16 | 166,84 | 166,84 | 166,33 | 74 |
22 gen 2024 | 166,00 | 166,86 | 165,82 | 166,44 | 165,93 | 1.388 |
19 gen 2024 | 165,02 | 166,16 | 164,40 | 164,40 | 163,90 | 305 |
18 gen 2024 | 166,00 | 166,00 | 163,36 | 165,14 | 164,64 | 219 |
17 gen 2024 | 169,96 | 169,96 | 164,70 | 165,76 | 165,25 | 1.676 |
16 gen 2024 | 174,38 | 174,38 | 171,18 | 171,18 | 170,66 | 1.219 |
15 gen 2024 | 177,58 | 177,58 | 174,78 | 175,22 | 174,69 | 614 |
12 gen 2024 | 178,50 | 179,70 | 177,84 | 178,32 | 177,78 | 388 |
11 gen 2024 | 180,32 | 181,38 | 177,38 | 177,38 | 176,84 | 253 |
10 gen 2024 | 177,18 | 178,96 | 177,18 | 178,96 | 178,41 | 132 |
09 gen 2024 | 177,56 | 178,24 | 176,56 | 177,86 | 177,32 | 551 |
08 gen 2024 | 172,34 | 176,86 | 172,28 | 176,12 | 175,58 | 1.672 |
05 gen 2024 | 173,38 | 173,38 | 170,00 | 172,80 | 172,27 | 320 |
04 gen 2024 | 178,00 | 178,00 | 171,22 | 173,50 | 172,97 | 3.846 |
03 gen 2024 | 182,32 | 182,32 | 178,52 | 179,38 | 178,83 | 468 |
02 gen 2024 | 184,92 | 186,50 | 181,74 | 182,26 | 181,70 | 291 |
29 dic 2023 | 184,54 | 184,84 | 184,54 | 184,54 | 183,98 | 55 |
28 dic 2023 | 186,30 | 186,30 | 183,60 | 183,84 | 183,28 | 217 |
27 dic 2023 | 184,32 | 186,30 | 184,32 | 185,20 | 184,63 | 197 |
*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...