Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 210,80 | 210,80 | 210,10 | 210,30 | 210,30 | 60 |
27 mar 2024 | 208,10 | 209,40 | 207,60 | 208,50 | 208,50 | 333 |
26 mar 2024 | 209,50 | 209,50 | 208,40 | 209,00 | 209,00 | 279 |
25 mar 2024 | 209,80 | 209,80 | 208,50 | 208,80 | 208,80 | 47 |
22 mar 2024 | 212,40 | 213,00 | 209,90 | 209,90 | 209,90 | 240 |
21 mar 2024 | 209,70 | 212,60 | 208,90 | 211,40 | 211,40 | 670 |
20 mar 2024 | 203,50 | 206,00 | 203,50 | 206,00 | 206,00 | 214 |
19 mar 2024 | 204,10 | 204,10 | 203,20 | 203,90 | 203,90 | 29 |
18 mar 2024 | 201,30 | 203,40 | 201,00 | 203,40 | 203,40 | 251 |
15 mar 2024 | 203,60 | 203,60 | 201,40 | 201,40 | 201,40 | 303 |
14 mar 2024 | 204,90 | 204,90 | 203,30 | 203,60 | 203,60 | 173 |
13 mar 2024 | 204,90 | 204,90 | 203,20 | 203,90 | 203,90 | 517 |
12 mar 2024 | 202,10 | 203,70 | 201,80 | 203,10 | 203,10 | 204 |
11 mar 2024 | 205,70 | 205,70 | 200,50 | 201,40 | 201,40 | 431 |
08 mar 2024 | 204,70 | 205,10 | 203,70 | 203,90 | 203,90 | 352 |
07 mar 2024 | 201,40 | 204,20 | 199,75 | 203,50 | 203,50 | 253 |
06 mar 2024 | 200,30 | 200,80 | 199,70 | 200,40 | 200,40 | 96 |
05 mar 2024 | 202,00 | 202,20 | 199,95 | 200,30 | 200,30 | 339 |
04 mar 2024 | 203,90 | 203,90 | 200,30 | 200,40 | 200,40 | 382 |
01 mar 2024 | 204,10 | 204,10 | 202,30 | 202,40 | 202,40 | 413 |
29 feb 2024 | 202,00 | 202,90 | 201,10 | 202,10 | 202,10 | 234 |
28 feb 2024 | 201,70 | 202,00 | 200,60 | 201,60 | 201,60 | 732 |
27 feb 2024 | 199,60 | 201,00 | 199,60 | 200,20 | 200,20 | 72 |
26 feb 2024 | 198,10 | 199,20 | 197,05 | 198,95 | 198,95 | 335 |
23 feb 2024 | 198,40 | 199,70 | 197,35 | 199,05 | 199,05 | 658 |
22 feb 2024 | 195,15 | 198,70 | 194,55 | 198,70 | 198,70 | 1.219 |
21 feb 2024 | 195,95 | 196,55 | 194,55 | 194,90 | 194,90 | 688 |
20 feb 2024 | 196,25 | 197,10 | 194,50 | 197,00 | 197,00 | 1.663 |
19 feb 2024 | 196,00 | 198,15 | 195,85 | 197,55 | 197,55 | 501 |
16 feb 2024 | 198,35 | 198,60 | 196,80 | 198,40 | 198,40 | 953 |
15 feb 2024 | 197,50 | 198,10 | 196,20 | 196,35 | 196,35 | 1.484 |
14 feb 2024 | 195,95 | 196,75 | 195,20 | 195,45 | 195,45 | 118 |
13 feb 2024 | 196,15 | 197,05 | 194,80 | 196,15 | 196,15 | 543 |
12 feb 2024 | 196,35 | 198,20 | 196,15 | 198,20 | 198,20 | 455 |
09 feb 2024 | 195,70 | 197,15 | 195,35 | 195,90 | 195,90 | 221 |
08 feb 2024 | 194,80 | 194,80 | 191,00 | 193,35 | 193,35 | 1.495 |
07 feb 2024 | 191,10 | 192,50 | 190,45 | 192,50 | 192,50 | 263 |
06 feb 2024 | 191,10 | 192,40 | 191,05 | 191,45 | 191,45 | 690 |
05 feb 2024 | 192,25 | 192,25 | 190,80 | 190,80 | 190,80 | 9 |
02 feb 2024 | 188,15 | 190,05 | 187,35 | 190,05 | 190,05 | 47 |
01 feb 2024 | 186,95 | 187,10 | 184,40 | 185,20 | 185,20 | 1.704 |
31 gen 2024 | 189,10 | 189,10 | 187,35 | 187,50 | 187,50 | 900 |
30 gen 2024 | 185,30 | 187,20 | 184,45 | 187,20 | 187,20 | 283 |
29 gen 2024 | 186,15 | 187,50 | 185,20 | 185,25 | 185,25 | 590 |
26 gen 2024 | 173,65 | 187,70 | 171,95 | 186,45 | 186,45 | 1.593 |
25 gen 2024 | 171,70 | 173,50 | 170,95 | 173,50 | 173,50 | 833 |
24 gen 2024 | 171,25 | 172,55 | 171,25 | 172,55 | 172,55 | 51 |
23 gen 2024 | 170,15 | 171,20 | 169,30 | 170,80 | 170,80 | 554 |
22 gen 2024 | 167,00 | 171,05 | 167,00 | 170,50 | 170,50 | 235 |
19 gen 2024 | 166,00 | 166,60 | 165,15 | 166,40 | 166,40 | 291 |
18 gen 2024 | 165,40 | 165,70 | 164,50 | 164,90 | 164,90 | 486 |
17 gen 2024 | 164,60 | 167,15 | 164,50 | 167,15 | 167,15 | 423 |
16 gen 2024 | 165,45 | 167,15 | 165,00 | 165,65 | 165,65 | 608 |
15 gen 2024 | 165,35 | 167,25 | 165,35 | 165,45 | 165,45 | 541 |
12 gen 2024 | 168,65 | 169,45 | 166,65 | 166,65 | 166,65 | 276 |
11 gen 2024 | 169,00 | 169,15 | 166,95 | 167,55 | 167,55 | 98 |
10 gen 2024 | 169,70 | 170,00 | 168,40 | 168,40 | 168,40 | 314 |
09 gen 2024 | 171,95 | 171,95 | 171,00 | 171,55 | 171,55 | 664 |
08 gen 2024 | 171,50 | 171,50 | 170,35 | 170,70 | 170,70 | 94 |
05 gen 2024 | 171,85 | 172,75 | 170,55 | 172,75 | 172,75 | 242 |
04 gen 2024 | 171,65 | 172,40 | 170,75 | 171,95 | 171,95 | 409 |
04 gen 2024 | 0.6 Dividendo |
03 gen 2024 | 172,00 | 172,10 | 170,25 | 171,05 | 170,45 | 326 |
02 gen 2024 | 170,25 | 171,35 | 169,55 | 171,30 | 170,70 | 536 |
29 dic 2023 | 168,50 | 171,25 | 168,50 | 169,30 | 168,71 | 392 |
28 dic 2023 | 168,10 | 169,40 | 167,50 | 169,35 | 168,76 | 68 |
27 dic 2023 | 167,75 | 168,20 | 167,35 | 168,05 | 167,46 | 115 |
22 dic 2023 | 167,40 | 168,85 | 166,90 | 168,20 | 167,61 | 292 |
21 dic 2023 | 165,65 | 167,90 | 164,65 | 167,90 | 167,31 | 305 |
20 dic 2023 | 169,50 | 169,50 | 168,05 | 168,05 | 167,46 | 416 |
19 dic 2023 | 166,75 | 168,80 | 166,45 | 168,75 | 168,16 | 393 |
18 dic 2023 | 166,65 | 167,55 | 164,60 | 166,85 | 166,26 | 1.035 |
15 dic 2023 | 163,50 | 165,75 | 162,85 | 165,75 | 165,17 | 409 |
14 dic 2023 | 160,25 | 162,75 | 159,60 | 162,10 | 161,53 | 649 |
13 dic 2023 | 159,05 | 159,50 | 158,05 | 158,45 | 157,89 | 567 |
12 dic 2023 | 155,60 | 157,80 | 155,60 | 157,80 | 157,25 | 2.905 |
11 dic 2023 | 157,85 | 157,85 | 156,10 | 157,55 | 157,00 | 265 |
08 dic 2023 | 156,00 | 157,05 | 155,95 | 156,70 | 156,15 | 368 |
07 dic 2023 | 155,50 | 156,40 | 154,80 | 156,40 | 155,85 | 276 |
06 dic 2023 | 158,00 | 159,65 | 156,75 | 156,75 | 156,20 | 437 |
05 dic 2023 | 159,20 | 159,25 | 158,80 | 158,80 | 158,24 | 158 |
04 dic 2023 | 159,55 | 161,00 | 158,65 | 159,50 | 158,94 | 669 |
01 dic 2023 | 157,10 | 159,15 | 156,65 | 159,15 | 158,59 | 455 |
30 nov 2023 | 152,50 | 155,45 | 152,50 | 155,45 | 154,90 | 719 |
29 nov 2023 | 151,00 | 153,10 | 150,65 | 152,50 | 151,97 | 291 |
28 nov 2023 | 150,10 | 150,60 | 149,55 | 150,40 | 149,87 | 576 |
27 nov 2023 | 149,15 | 150,75 | 148,90 | 149,75 | 149,22 | 1.055 |
24 nov 2023 | 150,70 | 150,80 | 149,90 | 150,20 | 149,67 | 302 |
23 nov 2023 | 151,35 | 151,50 | 150,60 | 150,60 | 150,07 | 36 |
22 nov 2023 | 148,80 | 151,25 | 148,80 | 151,05 | 150,52 | 107 |
21 nov 2023 | 149,05 | 149,80 | 148,80 | 148,80 | 148,28 | 89 |
20 nov 2023 | 148,55 | 149,40 | 148,10 | 148,85 | 148,33 | 564 |
17 nov 2023 | 147,25 | 148,35 | 146,80 | 148,05 | 147,53 | 244 |
16 nov 2023 | 146,60 | 146,95 | 145,60 | 146,00 | 145,49 | 239 |
15 nov 2023 | 145,40 | 146,55 | 144,70 | 146,40 | 145,89 | 863 |
14 nov 2023 | 144,05 | 145,20 | 143,75 | 145,20 | 144,69 | 248 |
13 nov 2023 | 143,70 | 145,25 | 143,35 | 144,90 | 144,39 | 231 |
10 nov 2023 | 143,30 | 143,30 | 141,90 | 143,25 | 142,75 | 336 |
09 nov 2023 | 142,90 | 143,65 | 142,90 | 143,65 | 143,15 | 36 |
08 nov 2023 | 142,60 | 143,45 | 142,60 | 143,30 | 142,80 | 203 |
*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...