Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
11 giu 2024 | 193,10 | 193,70 | 190,40 | 190,95 | 190,95 | 7.611 |
10 giu 2024 | 190,80 | 193,10 | 188,90 | 192,90 | 192,90 | 47.440 |
07 giu 2024 | 193,40 | 194,20 | 192,00 | 193,10 | 193,10 | 35.596 |
06 giu 2024 | 193,90 | 196,50 | 193,20 | 193,20 | 193,20 | 25.436 |
05 giu 2024 | 193,90 | 194,80 | 192,60 | 192,60 | 192,60 | 38.620 |
04 giu 2024 | 195,80 | 195,80 | 193,30 | 193,90 | 193,90 | 26.670 |
03 giu 2024 | 200,80 | 200,80 | 195,10 | 195,80 | 195,80 | 41.315 |
31 mag 2024 | 195,10 | 199,20 | 195,00 | 199,00 | 199,00 | 183.337 |
30 mag 2024 | 196,20 | 197,10 | 195,00 | 195,10 | 195,10 | 31.134 |
29 mag 2024 | 199,00 | 200,60 | 194,10 | 196,40 | 196,40 | 59.113 |
28 mag 2024 | 202,60 | 203,20 | 198,30 | 198,30 | 198,30 | 44.777 |
27 mag 2024 | 204,00 | 204,00 | 201,40 | 202,40 | 202,40 | 18.024 |
24 mag 2024 | 205,80 | 205,80 | 203,20 | 204,20 | 204,20 | 20.743 |
23 mag 2024 | 204,00 | 206,20 | 203,60 | 206,20 | 206,20 | 31.673 |
22 mag 2024 | 205,00 | 205,20 | 202,60 | 203,60 | 203,60 | 29.622 |
21 mag 2024 | 207,40 | 208,40 | 203,40 | 205,60 | 205,60 | 44.309 |
20 mag 2024 | 206,00 | 209,40 | 205,80 | 206,60 | 206,60 | 33.781 |
20 mag 2024 | 3.37 Dividendo |
17 mag 2024 | 210,00 | 210,00 | 205,60 | 209,40 | 206,03 | 37.237 |
16 mag 2024 | 208,60 | 212,40 | 207,40 | 211,40 | 208,00 | 33.937 |
15 mag 2024 | 209,80 | 210,80 | 206,00 | 208,60 | 205,24 | 42.485 |
14 mag 2024 | 205,80 | 209,00 | 204,80 | 209,00 | 205,64 | 31.018 |
13 mag 2024 | 207,00 | 208,00 | 204,80 | 207,80 | 204,46 | 30.399 |
10 mag 2024 | 207,20 | 209,20 | 206,60 | 206,80 | 203,47 | 44.001 |
09 mag 2024 | 202,20 | 208,80 | 202,20 | 207,20 | 203,87 | 26.445 |
08 mag 2024 | 204,80 | 206,40 | 202,60 | 202,60 | 199,34 | 50.004 |
07 mag 2024 | 205,20 | 206,00 | 203,20 | 203,60 | 200,32 | 29.073 |
06 mag 2024 | 202,00 | 205,40 | 201,80 | 204,80 | 201,50 | 27.275 |
03 mag 2024 | 200,20 | 203,00 | 199,90 | 201,80 | 198,55 | 47.496 |
02 mag 2024 | 200,60 | 202,20 | 198,90 | 200,20 | 196,98 | 41.217 |
30 apr 2024 | 203,40 | 204,00 | 201,00 | 201,20 | 197,96 | 32.058 |
29 apr 2024 | 204,00 | 204,20 | 202,40 | 202,80 | 199,54 | 27.130 |
26 apr 2024 | 204,40 | 205,00 | 200,00 | 203,80 | 200,52 | 26.155 |
25 apr 2024 | 205,60 | 205,60 | 199,60 | 201,80 | 198,55 | 32.424 |
24 apr 2024 | 206,00 | 207,60 | 205,40 | 205,40 | 202,09 | 25.100 |
23 apr 2024 | 202,80 | 206,00 | 201,00 | 205,60 | 202,29 | 39.427 |
22 apr 2024 | 198,40 | 204,20 | 198,00 | 202,00 | 198,75 | 43.323 |
19 apr 2024 | 205,00 | 206,20 | 203,00 | 205,20 | 201,90 | 45.328 |
18 apr 2024 | 209,20 | 209,20 | 202,40 | 205,40 | 202,09 | 49.843 |
17 apr 2024 | 207,40 | 211,40 | 206,80 | 206,80 | 203,47 | 61.096 |
16 apr 2024 | 206,40 | 209,40 | 204,60 | 207,00 | 203,67 | 73.546 |
15 apr 2024 | 207,00 | 211,60 | 206,80 | 207,80 | 204,46 | 51.759 |
12 apr 2024 | 202,40 | 206,40 | 201,80 | 204,80 | 201,50 | 40.703 |
11 apr 2024 | 202,20 | 204,00 | 200,80 | 200,80 | 197,57 | 68.377 |
10 apr 2024 | 203,60 | 204,80 | 197,60 | 202,20 | 198,95 | 70.417 |
09 apr 2024 | 208,60 | 209,60 | 199,10 | 202,60 | 199,34 | 101.774 |
08 apr 2024 | 205,40 | 210,00 | 205,40 | 210,00 | 206,62 | 52.662 |
05 apr 2024 | 204,40 | 205,40 | 201,80 | 205,20 | 201,90 | 51.623 |
04 apr 2024 | 205,20 | 207,00 | 204,60 | 205,80 | 202,49 | 55.438 |
03 apr 2024 | 207,60 | 208,20 | 203,40 | 205,80 | 202,49 | 77.398 |
02 apr 2024 | 204,20 | 209,40 | 203,60 | 204,20 | 200,91 | 76.907 |
28 mar 2024 | 205,00 | 207,20 | 203,40 | 204,00 | 200,72 | 65.760 |
27 mar 2024 | 203,80 | 208,20 | 201,80 | 206,00 | 202,68 | 37.150 |
26 mar 2024 | 207,40 | 208,20 | 203,00 | 204,20 | 200,91 | 85.091 |
25 mar 2024 | 197,20 | 208,20 | 197,00 | 207,00 | 203,67 | 119.427 |
22 mar 2024 | 187,40 | 193,60 | 186,80 | 192,90 | 189,80 | 50.708 |
21 mar 2024 | 187,80 | 188,00 | 185,80 | 187,70 | 184,68 | 49.313 |
20 mar 2024 | 183,70 | 189,00 | 182,40 | 187,60 | 184,58 | 76.853 |
19 mar 2024 | 179,70 | 183,70 | 179,50 | 182,90 | 179,96 | 101.986 |
18 mar 2024 | 178,40 | 183,30 | 178,40 | 180,30 | 177,40 | 99.629 |
15 mar 2024 | 179,00 | 180,30 | 177,60 | 178,30 | 175,43 | 126.218 |
14 mar 2024 | 176,50 | 181,40 | 176,50 | 179,50 | 176,61 | 73.218 |
13 mar 2024 | 176,70 | 179,20 | 176,30 | 176,30 | 173,46 | 53.948 |
12 mar 2024 | 176,60 | 178,30 | 174,40 | 176,30 | 173,46 | 81.513 |
11 mar 2024 | 182,50 | 183,30 | 177,10 | 177,10 | 174,25 | 58.111 |
08 mar 2024 | 183,80 | 184,10 | 179,10 | 180,80 | 177,89 | 60.453 |
07 mar 2024 | 181,50 | 186,50 | 181,50 | 183,10 | 180,15 | 52.996 |
06 mar 2024 | 196,90 | 197,00 | 178,90 | 182,90 | 179,96 | 120.075 |
05 mar 2024 | 188,10 | 194,80 | 188,10 | 193,40 | 190,29 | 78.214 |
04 mar 2024 | 182,80 | 187,40 | 182,40 | 187,40 | 184,38 | 31.827 |
01 mar 2024 | 183,70 | 184,20 | 181,10 | 183,10 | 180,15 | 28.672 |
29 feb 2024 | 184,00 | 184,50 | 182,70 | 182,90 | 179,96 | 90.933 |
28 feb 2024 | 183,00 | 184,20 | 182,20 | 184,00 | 181,04 | 26.649 |
27 feb 2024 | 186,70 | 187,50 | 182,70 | 182,70 | 179,76 | 36.145 |
26 feb 2024 | 182,00 | 184,90 | 181,10 | 184,70 | 181,73 | 20.188 |
23 feb 2024 | 182,50 | 183,40 | 181,40 | 182,30 | 179,37 | 18.397 |
22 feb 2024 | 182,00 | 183,10 | 181,70 | 182,70 | 179,76 | 21.528 |
21 feb 2024 | 182,00 | 182,10 | 178,40 | 182,10 | 179,17 | 29.354 |
20 feb 2024 | 181,10 | 183,40 | 180,50 | 182,60 | 179,66 | 18.546 |
19 feb 2024 | 184,70 | 184,80 | 179,80 | 180,90 | 177,99 | 20.355 |
16 feb 2024 | 182,60 | 185,10 | 182,30 | 184,30 | 181,33 | 32.836 |
15 feb 2024 | 177,10 | 184,30 | 177,00 | 182,70 | 179,76 | 51.908 |
14 feb 2024 | 172,20 | 177,00 | 172,20 | 177,00 | 174,15 | 36.830 |
13 feb 2024 | 172,00 | 172,10 | 170,50 | 171,80 | 169,04 | 33.550 |
12 feb 2024 | 172,90 | 174,20 | 171,60 | 172,60 | 169,82 | 29.277 |
09 feb 2024 | 173,70 | 174,80 | 170,90 | 172,20 | 169,43 | 24.260 |
08 feb 2024 | 175,20 | 175,70 | 173,00 | 173,60 | 170,81 | 18.962 |
07 feb 2024 | 175,60 | 176,50 | 174,80 | 175,30 | 172,48 | 28.174 |
06 feb 2024 | 173,40 | 176,30 | 173,30 | 175,20 | 172,38 | 32.704 |
05 feb 2024 | 176,80 | 177,20 | 172,40 | 172,70 | 169,92 | 24.927 |
02 feb 2024 | 176,60 | 178,10 | 175,90 | 177,20 | 174,35 | 45.143 |
01 feb 2024 | 175,60 | 177,60 | 175,50 | 175,70 | 172,87 | 48.042 |
31 gen 2024 | 174,60 | 176,90 | 174,10 | 175,50 | 172,68 | 50.262 |
30 gen 2024 | 175,50 | 177,50 | 174,50 | 174,60 | 171,79 | 43.292 |
29 gen 2024 | 172,90 | 175,80 | 172,90 | 175,20 | 172,38 | 41.525 |
26 gen 2024 | 173,30 | 173,90 | 171,90 | 172,50 | 169,72 | 41.134 |
25 gen 2024 | 173,90 | 174,80 | 172,10 | 172,10 | 169,33 | 35.427 |
24 gen 2024 | 171,60 | 173,60 | 171,60 | 173,40 | 170,61 | 38.884 |
23 gen 2024 | 173,00 | 173,80 | 168,90 | 171,20 | 168,44 | 53.326 |
22 gen 2024 | 171,00 | 173,30 | 170,10 | 173,00 | 170,22 | 46.672 |
*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...