Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 228,30 | 228,30 | 228,30 | 228,30 | 228,30 | - |
17 mag 2024 | 0.7 Dividendo |
16 mag 2024 | 231,70 | 231,70 | 231,70 | 231,70 | 231,00 | - |
15 mag 2024 | 227,00 | 232,40 | 227,00 | 231,70 | 231,00 | 130 |
14 mag 2024 | 224,10 | 224,10 | 224,10 | 224,10 | 223,42 | - |
13 mag 2024 | 224,70 | 224,70 | 224,10 | 224,10 | 223,42 | 22 |
10 mag 2024 | 223,00 | 224,80 | 223,00 | 224,80 | 224,12 | 5 |
09 mag 2024 | 222,60 | 222,60 | 222,60 | 222,60 | 221,93 | - |
08 mag 2024 | 222,70 | 222,70 | 222,30 | 222,60 | 221,93 | 54 |
07 mag 2024 | 225,10 | 225,10 | 223,00 | 223,00 | 222,33 | 50 |
06 mag 2024 | 224,70 | 224,70 | 224,20 | 224,20 | 223,52 | 100 |
03 mag 2024 | 225,20 | 225,20 | 224,30 | 224,30 | 223,62 | 5 |
02 mag 2024 | 228,10 | 228,10 | 226,60 | 226,60 | 225,92 | 67 |
30 apr 2024 | 231,10 | 231,10 | 226,10 | 226,10 | 225,42 | 14 |
29 apr 2024 | 231,10 | 231,10 | 231,10 | 231,10 | 230,40 | 3 |
26 apr 2024 | 227,60 | 230,00 | 227,60 | 230,00 | 229,31 | 1 |
25 apr 2024 | 227,30 | 227,30 | 227,30 | 227,30 | 226,61 | - |
24 apr 2024 | 230,20 | 230,20 | 227,50 | 227,80 | 227,11 | 205 |
23 apr 2024 | 225,10 | 227,60 | 225,10 | 227,50 | 226,81 | 250 |
22 apr 2024 | 224,00 | 224,00 | 224,00 | 224,00 | 223,32 | - |
19 apr 2024 | 221,90 | 225,60 | 221,90 | 223,60 | 222,92 | 233 |
18 apr 2024 | 219,50 | 225,50 | 219,50 | 225,50 | 224,82 | 82 |
17 apr 2024 | 209,40 | 219,50 | 209,40 | 219,50 | 218,84 | 292 |
16 apr 2024 | 202,70 | 208,70 | 202,70 | 208,70 | 208,07 | 250 |
15 apr 2024 | 200,10 | 203,00 | 199,75 | 203,00 | 202,39 | 568 |
12 apr 2024 | 200,50 | 200,50 | 200,50 | 200,50 | 199,89 | - |
11 apr 2024 | 199,80 | 200,30 | 199,80 | 200,30 | 199,69 | 100 |
10 apr 2024 | 201,70 | 203,90 | 201,70 | 203,90 | 203,28 | 20 |
09 apr 2024 | 204,10 | 204,10 | 203,40 | 203,40 | 202,79 | 5 |
08 apr 2024 | 201,00 | 204,10 | 201,00 | 204,10 | 203,48 | 117 |
05 apr 2024 | 199,40 | 199,40 | 198,50 | 198,50 | 197,90 | 51 |
04 apr 2024 | 200,60 | 203,40 | 200,60 | 203,40 | 202,79 | 5 |
03 apr 2024 | 202,10 | 202,10 | 200,50 | 200,50 | 199,89 | 20 |
02 apr 2024 | 206,70 | 206,90 | 202,00 | 202,00 | 201,39 | 119 |
28 mar 2024 | 204,65 | 206,90 | 204,65 | 206,90 | 206,27 | 48 |
27 mar 2024 | 204,30 | 206,85 | 204,30 | 204,65 | 204,03 | 28 |
26 mar 2024 | 203,75 | 204,35 | 203,75 | 204,30 | 203,68 | 21 |
25 mar 2024 | 199,58 | 203,60 | 199,58 | 203,60 | 202,98 | 259 |
22 mar 2024 | 192,42 | 198,58 | 191,50 | 198,58 | 197,98 | 430 |
21 mar 2024 | 201,65 | 201,65 | 196,00 | 197,88 | 197,28 | 607 |
20 mar 2024 | 200,50 | 200,50 | 198,80 | 200,10 | 199,50 | 80 |
19 mar 2024 | 199,96 | 201,00 | 199,96 | 200,95 | 200,34 | 65 |
18 mar 2024 | 204,80 | 204,80 | 200,10 | 200,10 | 199,50 | 29 |
15 mar 2024 | 204,90 | 206,55 | 204,80 | 204,80 | 204,18 | 6 |
14 mar 2024 | 199,86 | 207,20 | 199,86 | 204,80 | 204,18 | 305 |
13 mar 2024 | 189,28 | 199,86 | 189,28 | 199,86 | 199,26 | 2 |
12 mar 2024 | 189,30 | 192,38 | 189,30 | 192,38 | 191,80 | 1 |
11 mar 2024 | 187,72 | 187,72 | 187,72 | 187,72 | 187,15 | 32 |
08 mar 2024 | 187,62 | 189,42 | 187,62 | 189,42 | 188,85 | 5 |
07 mar 2024 | 184,74 | 187,62 | 184,74 | 187,62 | 187,05 | 100 |
06 mar 2024 | 184,50 | 184,50 | 184,50 | 184,50 | 183,94 | - |
05 mar 2024 | 183,86 | 183,86 | 183,86 | 183,86 | 183,30 | - |
04 mar 2024 | 186,76 | 186,76 | 186,76 | 186,76 | 186,20 | - |
01 mar 2024 | 187,72 | 187,90 | 186,76 | 186,76 | 186,20 | 29 |
29 feb 2024 | 189,44 | 189,44 | 187,20 | 187,20 | 186,63 | 2 |
28 feb 2024 | 188,00 | 188,00 | 188,00 | 188,00 | 187,43 | 10 |
27 feb 2024 | 188,00 | 188,00 | 186,22 | 186,22 | 185,66 | 10 |
26 feb 2024 | 187,72 | 188,54 | 187,44 | 187,90 | 187,33 | 54 |
23 feb 2024 | 187,72 | 187,72 | 187,72 | 187,72 | 187,15 | - |
22 feb 2024 | 183,44 | 187,94 | 183,44 | 187,94 | 187,37 | 230 |
21 feb 2024 | 180,88 | 183,52 | 180,88 | 183,52 | 182,97 | 10 |
20 feb 2024 | 179,78 | 180,56 | 179,78 | 180,56 | 180,01 | 105 |
19 feb 2024 | 175,72 | 179,84 | 175,72 | 179,84 | 179,30 | 100 |
16 feb 2024 | 174,72 | 174,72 | 174,72 | 174,72 | 174,19 | - |
15 feb 2024 | 174,98 | 174,98 | 174,98 | 174,98 | 174,45 | - |
14 feb 2024 | 169,78 | 169,78 | 169,78 | 169,78 | 169,27 | - |
13 feb 2024 | 172,94 | 172,94 | 169,82 | 169,86 | 169,35 | 350 |
12 feb 2024 | 171,82 | 172,88 | 171,82 | 172,88 | 172,36 | 74 |
09 feb 2024 | 173,64 | 173,64 | 173,64 | 173,64 | 173,12 | - |
08 feb 2024 | 176,06 | 176,06 | 172,00 | 172,00 | 171,48 | 165 |
07 feb 2024 | 176,06 | 176,06 | 176,06 | 176,06 | 175,53 | - |
06 feb 2024 | 176,54 | 176,54 | 173,10 | 176,06 | 175,53 | 190 |
05 feb 2024 | 176,26 | 179,58 | 175,92 | 175,92 | 175,39 | 133 |
02 feb 2024 | 173,26 | 176,08 | 173,26 | 176,08 | 175,55 | 53 |
01 feb 2024 | 163,08 | 173,54 | 161,00 | 172,52 | 172,00 | 609 |
31 gen 2024 | 178,84 | 178,84 | 162,86 | 164,10 | 163,60 | 1.450 |
30 gen 2024 | 178,18 | 178,18 | 177,90 | 177,90 | 177,36 | 5 |
29 gen 2024 | 176,46 | 178,18 | 176,46 | 178,18 | 177,64 | 115 |
26 gen 2024 | 176,16 | 176,16 | 176,16 | 176,16 | 175,63 | - |
25 gen 2024 | 165,86 | 176,26 | 165,86 | 176,26 | 175,73 | 85 |
24 gen 2024 | 169,10 | 169,10 | 166,00 | 166,00 | 165,50 | 166 |
23 gen 2024 | 166,72 | 167,70 | 166,72 | 167,70 | 167,19 | 5 |
22 gen 2024 | 165,64 | 166,16 | 165,64 | 166,16 | 165,66 | 55 |
19 gen 2024 | 165,02 | 165,38 | 165,02 | 165,38 | 164,88 | 53 |
18 gen 2024 | 165,88 | 165,88 | 165,88 | 165,88 | 165,38 | - |
17 gen 2024 | 169,96 | 169,96 | 165,18 | 165,18 | 164,68 | 60 |
16 gen 2024 | 174,98 | 174,98 | 171,50 | 171,86 | 171,34 | 342 |
15 gen 2024 | 179,06 | 179,06 | 179,06 | 179,06 | 178,52 | - |
12 gen 2024 | 179,06 | 179,06 | 179,06 | 179,06 | 178,52 | - |
11 gen 2024 | 180,32 | 180,32 | 179,06 | 179,06 | 178,52 | 5 |
10 gen 2024 | 177,56 | 177,56 | 177,56 | 177,56 | 177,02 | - |
09 gen 2024 | 177,56 | 177,56 | 177,56 | 177,56 | 177,02 | - |
08 gen 2024 | 172,38 | 172,38 | 172,38 | 172,38 | 171,86 | - |
05 gen 2024 | 173,38 | 173,38 | 172,38 | 172,38 | 171,86 | 32 |
04 gen 2024 | 178,96 | 178,96 | 178,96 | 178,96 | 178,42 | - |
03 gen 2024 | 181,72 | 181,72 | 178,96 | 178,96 | 178,42 | 10 |
02 gen 2024 | 184,00 | 184,54 | 181,38 | 181,38 | 180,83 | 66 |
29 dic 2023 | 184,48 | 184,48 | 184,38 | 184,38 | 183,82 | - |
28 dic 2023 | 186,44 | 186,44 | 186,44 | 186,44 | 185,88 | 10 |
27 dic 2023 | 184,72 | 184,72 | 184,72 | 184,72 | 184,16 | 22 |
*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...