Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 212,08 | 212,73 | 210,41 | 211,31 | 211,31 | 1.135 |
19 giu 2024 | 211,17 | 211,25 | 210,79 | 211,19 | 211,19 | 2.073 |
18 giu 2024 | 210,67 | 211,54 | 210,00 | 210,17 | 210,17 | 1.372 |
17 giu 2024 | 209,14 | 209,20 | 208,47 | 209,14 | 209,14 | 1.755 |
14 giu 2024 | 207,85 | 208,90 | 207,00 | 208,06 | 208,06 | 2.363 |
13 giu 2024 | 206,41 | 206,54 | 205,76 | 206,42 | 206,42 | 1.219 |
12 giu 2024 | 203,20 | 204,27 | 203,01 | 204,02 | 204,02 | 766 |
11 giu 2024 | 201,09 | 202,32 | 201,05 | 202,06 | 202,06 | 1.423 |
10 giu 2024 | 200,43 | 201,47 | 200,11 | 201,47 | 201,47 | 2.292 |
07 giu 2024 | 198,82 | 200,19 | 198,36 | 200,19 | 200,19 | 11.501 |
06 giu 2024 | 198,65 | 199,20 | 197,88 | 198,68 | 198,68 | 6.415 |
05 giu 2024 | 195,00 | 197,71 | 195,00 | 197,71 | 197,71 | 2.913 |
04 giu 2024 | 193,31 | 194,24 | 193,07 | 193,68 | 193,68 | 2.603 |
03 giu 2024 | 194,74 | 195,50 | 193,47 | 193,60 | 193,60 | 4.477 |
31 mag 2024 | 193,98 | 194,38 | 191,29 | 191,29 | 191,29 | 2.645 |
30 mag 2024 | 195,98 | 196,45 | 194,70 | 195,02 | 195,02 | 4.114 |
29 mag 2024 | 196,87 | 197,48 | 195,92 | 197,32 | 197,32 | 5.357 |
28 mag 2024 | 196,96 | 197,60 | 196,21 | 196,82 | 196,82 | 4.157 |
27 mag 2024 | 196,99 | 197,16 | 196,63 | 197,20 | 197,20 | 1.813 |
24 mag 2024 | 195,75 | 197,21 | 195,37 | 197,21 | 197,21 | 3.177 |
23 mag 2024 | 197,98 | 198,12 | 196,71 | 197,48 | 197,48 | 1.197 |
22 mag 2024 | 195,89 | 196,55 | 195,60 | 196,35 | 196,35 | 1.417 |
21 mag 2024 | 194,98 | 195,39 | 194,64 | 195,37 | 195,37 | 6.103 |
20 mag 2024 | 193,99 | 195,32 | 193,84 | 195,32 | 195,32 | 1.638 |
17 mag 2024 | 194,05 | 194,65 | 193,71 | 193,71 | 193,71 | 1.394 |
16 mag 2024 | 194,33 | 194,99 | 194,33 | 194,78 | 194,78 | 2.923 |
15 mag 2024 | 192,11 | 193,32 | 191,63 | 193,29 | 193,29 | 2.796 |
14 mag 2024 | 191,38 | 191,80 | 190,76 | 191,65 | 191,65 | 2.219 |
13 mag 2024 | 191,82 | 191,84 | 191,03 | 191,21 | 191,21 | 2.095 |
10 mag 2024 | 191,23 | 191,87 | 190,98 | 191,03 | 191,03 | 1.828 |
09 mag 2024 | 190,85 | 190,98 | 189,89 | 190,85 | 190,85 | 6.782 |
08 mag 2024 | 191,07 | 191,36 | 189,88 | 190,81 | 190,81 | 12.243 |
07 mag 2024 | 190,68 | 191,10 | 190,21 | 191,05 | 191,05 | 3.511 |
06 mag 2024 | 188,78 | 189,50 | 188,73 | 189,33 | 189,33 | 888 |
03 mag 2024 | 186,49 | 188,43 | 186,27 | 188,28 | 188,28 | 2.019 |
02 mag 2024 | 184,57 | 185,50 | 183,80 | 184,48 | 184,48 | 960 |
30 apr 2024 | 188,48 | 188,53 | 187,23 | 187,23 | 187,23 | 2.516 |
29 apr 2024 | 188,27 | 188,64 | 187,58 | 187,58 | 187,58 | 1.584 |
26 apr 2024 | 186,42 | 187,88 | 185,81 | 187,88 | 187,88 | 2.958 |
25 apr 2024 | 183,48 | 183,94 | 182,47 | 182,89 | 182,89 | 1.765 |
24 apr 2024 | 186,67 | 187,36 | 185,84 | 185,96 | 185,96 | 5.679 |
23 apr 2024 | 183,56 | 185,13 | 182,98 | 184,84 | 184,84 | 1.620 |
22 apr 2024 | 182,61 | 183,22 | 181,46 | 181,88 | 181,88 | 3.611 |
19 apr 2024 | 184,19 | 185,05 | 182,66 | 182,66 | 182,66 | 3.590 |
18 apr 2024 | 187,06 | 187,06 | 185,50 | 186,76 | 186,76 | 2.732 |
17 apr 2024 | 188,81 | 189,69 | 187,31 | 187,31 | 187,31 | 5.622 |
16 apr 2024 | 189,18 | 189,32 | 188,36 | 189,30 | 189,30 | 2.476 |
15 apr 2024 | 192,81 | 193,75 | 192,06 | 192,54 | 192,54 | 3.133 |
12 apr 2024 | 194,48 | 194,60 | 192,85 | 192,91 | 192,91 | 6.072 |
11 apr 2024 | 190,68 | 191,59 | 189,81 | 191,48 | 191,48 | 8.606 |
10 apr 2024 | 190,25 | 190,41 | 188,51 | 189,99 | 189,99 | 3.982 |
09 apr 2024 | 189,55 | 189,55 | 187,81 | 188,35 | 188,35 | 2.135 |
08 apr 2024 | 189,59 | 190,11 | 189,26 | 189,64 | 189,64 | 2.558 |
05 apr 2024 | 187,85 | 190,06 | 187,70 | 189,34 | 189,34 | 2.088 |
04 apr 2024 | 190,81 | 191,58 | 190,63 | 191,00 | 191,00 | 1.782 |
03 apr 2024 | 190,63 | 191,18 | 189,77 | 191,11 | 191,11 | 1.786 |
02 apr 2024 | 192,64 | 193,56 | 189,88 | 190,27 | 190,27 | 4.108 |
28 mar 2024 | 192,25 | 192,39 | 191,88 | 191,89 | 191,89 | 707 |
27 mar 2024 | 191,41 | 192,24 | 190,52 | 191,11 | 191,11 | 1.684 |
26 mar 2024 | 191,89 | 192,32 | 191,54 | 192,11 | 192,11 | 1.994 |
25 mar 2024 | 192,05 | 192,15 | 190,54 | 191,48 | 191,48 | 1.359 |
22 mar 2024 | 192,39 | 192,64 | 191,46 | 192,23 | 192,23 | 3.947 |
21 mar 2024 | 190,97 | 192,86 | 190,85 | 192,86 | 192,86 | 4.774 |
20 mar 2024 | 188,28 | 189,15 | 188,25 | 188,44 | 188,44 | 1.705 |
19 mar 2024 | 187,73 | 187,85 | 186,38 | 187,57 | 187,57 | 2.328 |
18 mar 2024 | 186,62 | 188,80 | 186,46 | 188,08 | 188,08 | 1.637 |
15 mar 2024 | 187,51 | 188,18 | 185,50 | 185,54 | 185,54 | 13.469 |
14 mar 2024 | 188,34 | 188,50 | 187,48 | 187,92 | 187,92 | 3.689 |
13 mar 2024 | 189,12 | 189,24 | 187,30 | 187,36 | 187,36 | 2.365 |
12 mar 2024 | 187,54 | 189,17 | 186,49 | 188,31 | 188,31 | 4.388 |
11 mar 2024 | 186,75 | 186,93 | 185,76 | 186,77 | 186,77 | 15.965 |
08 mar 2024 | 189,74 | 190,68 | 188,49 | 188,49 | 188,49 | 2.786 |
07 mar 2024 | 186,77 | 189,60 | 186,77 | 189,43 | 189,43 | 2.661 |
06 mar 2024 | 187,75 | 188,48 | 187,38 | 187,65 | 187,65 | 2.109 |
05 mar 2024 | 189,92 | 189,92 | 186,75 | 187,18 | 187,18 | 3.869 |
04 mar 2024 | 191,51 | 191,74 | 190,72 | 190,86 | 190,86 | 2.888 |
01 mar 2024 | 189,90 | 190,50 | 188,99 | 190,36 | 190,36 | 4.685 |
29 feb 2024 | 186,90 | 188,57 | 186,24 | 188,22 | 188,22 | 3.067 |
28 feb 2024 | 188,05 | 188,14 | 186,84 | 187,45 | 187,45 | 1.150 |
27 feb 2024 | 187,61 | 188,03 | 187,04 | 187,43 | 187,43 | 2.770 |
26 feb 2024 | 187,57 | 188,12 | 187,51 | 188,05 | 188,05 | 1.594 |
23 feb 2024 | 188,48 | 189,45 | 187,83 | 188,17 | 188,17 | 5.987 |
22 feb 2024 | 186,00 | 187,94 | 185,87 | 187,84 | 187,84 | 1.900 |
21 feb 2024 | 183,72 | 183,74 | 182,41 | 182,85 | 182,85 | 1.371 |
20 feb 2024 | 185,88 | 185,88 | 182,84 | 183,05 | 183,05 | 3.094 |
19 feb 2024 | 186,21 | 186,79 | 185,84 | 186,53 | 186,53 | 947 |
16 feb 2024 | 188,58 | 189,20 | 186,11 | 187,48 | 187,48 | 2.857 |
15 feb 2024 | 188,70 | 188,70 | 186,90 | 187,34 | 187,34 | 2.224 |
14 feb 2024 | 187,12 | 187,81 | 186,61 | 186,97 | 186,97 | 13.882 |
13 feb 2024 | 188,18 | 188,26 | 185,55 | 186,99 | 186,99 | 4.578 |
12 feb 2024 | 188,63 | 189,64 | 188,57 | 189,64 | 189,64 | 2.173 |
09 feb 2024 | 187,53 | 188,38 | 187,29 | 188,14 | 188,14 | 4.167 |
08 feb 2024 | 186,86 | 187,64 | 186,64 | 187,53 | 187,53 | 3.106 |
07 feb 2024 | 184,81 | 187,12 | 184,81 | 186,65 | 186,65 | 3.080 |
06 feb 2024 | 186,32 | 186,58 | 184,92 | 185,07 | 185,07 | 17.243 |
05 feb 2024 | 185,10 | 186,11 | 184,66 | 185,45 | 185,45 | 5.520 |
02 feb 2024 | 182,29 | 184,48 | 182,12 | 184,55 | 184,55 | 8.688 |
01 feb 2024 | 181,15 | 181,25 | 179,87 | 180,09 | 180,09 | 1.345 |
31 gen 2024 | 181,74 | 181,93 | 179,50 | 179,87 | 179,87 | 4.177 |
30 gen 2024 | 183,95 | 184,43 | 183,21 | 183,37 | 183,37 | 4.600 |
*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...