Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 195,51 | 197,35 | 194,60 | 197,14 | 197,14 | 352.194 |
08 mag 2024 | 195,81 | 196,66 | 194,45 | 194,90 | 194,90 | 436.100 |
07 mag 2024 | 196,54 | 196,74 | 195,14 | 195,89 | 195,89 | 486.400 |
06 mag 2024 | 193,66 | 196,18 | 192,69 | 195,18 | 195,18 | 505.400 |
03 mag 2024 | 194,48 | 195,44 | 191,50 | 192,81 | 192,81 | 573.000 |
02 mag 2024 | 189,14 | 193,71 | 187,93 | 192,45 | 192,45 | 798.300 |
01 mag 2024 | 188,66 | 191,03 | 187,38 | 187,93 | 187,93 | 657.200 |
30 apr 2024 | 189,43 | 191,33 | 188,89 | 189,57 | 189,57 | 809.200 |
29 apr 2024 | 193,03 | 193,29 | 190,31 | 191,02 | 191,02 | 903.500 |
26 apr 2024 | 193,80 | 196,07 | 191,23 | 191,45 | 191,45 | 945.600 |
25 apr 2024 | 190,29 | 191,68 | 188,94 | 191,32 | 191,32 | 1.073.200 |
24 apr 2024 | 187,01 | 192,50 | 186,34 | 191,34 | 191,34 | 904.500 |
23 apr 2024 | 187,08 | 189,82 | 187,08 | 188,66 | 188,66 | 746.300 |
22 apr 2024 | 184,59 | 187,67 | 183,92 | 186,87 | 186,87 | 633.800 |
19 apr 2024 | 183,07 | 184,56 | 182,82 | 184,13 | 184,13 | 543.000 |
18 apr 2024 | 181,47 | 182,79 | 180,17 | 182,02 | 182,02 | 671.400 |
17 apr 2024 | 179,73 | 182,18 | 178,29 | 180,95 | 180,95 | 790.400 |
16 apr 2024 | 179,95 | 180,21 | 177,40 | 178,98 | 178,98 | 901.200 |
15 apr 2024 | 185,08 | 185,08 | 179,77 | 180,72 | 180,72 | 658.500 |
12 apr 2024 | 185,38 | 185,86 | 182,73 | 183,78 | 183,78 | 1.393.600 |
11 apr 2024 | 187,26 | 187,73 | 183,85 | 185,95 | 185,95 | 1.033.600 |
10 apr 2024 | 184,27 | 186,42 | 183,35 | 186,10 | 186,10 | 1.004.500 |
09 apr 2024 | 186,85 | 188,95 | 186,85 | 188,86 | 188,86 | 873.800 |
08 apr 2024 | 182,69 | 186,71 | 181,79 | 186,18 | 186,18 | 635.500 |
05 apr 2024 | 179,40 | 181,81 | 179,21 | 181,08 | 181,08 | 392.100 |
04 apr 2024 | 182,05 | 183,04 | 179,60 | 180,17 | 180,17 | 414.400 |
03 apr 2024 | 179,25 | 180,65 | 178,31 | 180,17 | 180,17 | 532.000 |
02 apr 2024 | 180,09 | 180,93 | 178,80 | 179,85 | 179,85 | 581.000 |
01 apr 2024 | 185,33 | 185,33 | 181,22 | 181,32 | 181,32 | 456.900 |
28 mar 2024 | 184,81 | 186,72 | 184,81 | 185,56 | 185,56 | 730.700 |
27 mar 2024 | 180,92 | 183,99 | 180,44 | 183,69 | 183,69 | 984.600 |
27 mar 2024 | 1.7 Dividendo |
26 mar 2024 | 182,43 | 182,56 | 180,65 | 180,67 | 178,97 | 552.300 |
25 mar 2024 | 184,19 | 184,19 | 181,83 | 182,01 | 180,30 | 481.200 |
22 mar 2024 | 185,11 | 185,40 | 182,69 | 183,17 | 181,45 | 544.600 |
21 mar 2024 | 184,52 | 186,22 | 183,18 | 184,79 | 183,05 | 570.200 |
20 mar 2024 | 180,81 | 184,14 | 179,88 | 183,68 | 181,95 | 751.100 |
19 mar 2024 | 182,88 | 183,47 | 181,35 | 182,16 | 180,45 | 386.800 |
18 mar 2024 | 184,05 | 184,66 | 182,12 | 182,55 | 180,83 | 839.600 |
15 mar 2024 | 179,95 | 184,48 | 179,95 | 183,82 | 182,09 | 1.318.300 |
14 mar 2024 | 185,35 | 185,35 | 180,93 | 182,38 | 180,66 | 649.000 |
13 mar 2024 | 184,04 | 186,92 | 183,96 | 186,24 | 184,49 | 742.300 |
12 mar 2024 | 183,95 | 185,43 | 182,44 | 183,83 | 182,10 | 578.900 |
11 mar 2024 | 186,95 | 187,32 | 184,63 | 184,69 | 182,95 | 507.600 |
08 mar 2024 | 186,37 | 187,04 | 184,35 | 186,95 | 185,19 | 781.900 |
07 mar 2024 | 185,10 | 186,41 | 183,88 | 185,03 | 183,29 | 665.100 |
06 mar 2024 | 184,83 | 184,84 | 182,65 | 184,24 | 182,51 | 778.000 |
05 mar 2024 | 184,11 | 185,44 | 182,82 | 183,74 | 182,01 | 729.700 |
04 mar 2024 | 178,67 | 185,29 | 178,39 | 185,17 | 183,43 | 910.900 |
01 mar 2024 | 176,04 | 178,49 | 174,46 | 178,14 | 176,46 | 832.800 |
29 feb 2024 | 177,94 | 178,89 | 175,96 | 177,03 | 175,36 | 1.445.900 |
28 feb 2024 | 173,30 | 177,60 | 172,85 | 176,37 | 174,71 | 750.500 |
27 feb 2024 | 174,81 | 176,00 | 173,76 | 174,37 | 172,73 | 735.900 |
26 feb 2024 | 175,57 | 176,74 | 173,00 | 173,62 | 171,99 | 581.600 |
23 feb 2024 | 175,99 | 176,38 | 175,05 | 175,40 | 173,75 | 601.400 |
22 feb 2024 | 178,31 | 178,40 | 176,04 | 176,12 | 174,46 | 818.100 |
21 feb 2024 | 176,69 | 178,71 | 176,28 | 178,27 | 176,59 | 543.700 |
20 feb 2024 | 176,32 | 178,16 | 175,11 | 176,34 | 174,68 | 738.600 |
16 feb 2024 | 175,91 | 177,87 | 175,59 | 177,12 | 175,45 | 627.400 |
15 feb 2024 | 173,54 | 177,98 | 173,54 | 177,80 | 176,13 | 673.500 |
14 feb 2024 | 173,03 | 174,32 | 172,16 | 173,21 | 171,58 | 830.400 |
13 feb 2024 | 171,60 | 172,28 | 169,37 | 172,11 | 170,49 | 825.400 |
12 feb 2024 | 174,88 | 175,67 | 173,43 | 174,36 | 172,72 | 625.700 |
09 feb 2024 | 174,16 | 174,63 | 173,18 | 174,63 | 172,99 | 799.600 |
08 feb 2024 | 173,25 | 174,78 | 172,87 | 174,53 | 172,89 | 818.500 |
07 feb 2024 | 172,90 | 173,81 | 170,95 | 173,42 | 171,79 | 995.500 |
06 feb 2024 | 170,00 | 172,97 | 170,00 | 172,75 | 171,12 | 1.291.400 |
05 feb 2024 | 172,82 | 173,41 | 169,87 | 169,99 | 168,39 | 874.900 |
02 feb 2024 | 176,01 | 177,19 | 173,31 | 175,06 | 173,41 | 1.446.400 |
01 feb 2024 | 172,31 | 178,68 | 172,00 | 178,15 | 176,47 | 1.716.200 |
31 gen 2024 | 180,08 | 182,73 | 177,84 | 179,01 | 177,33 | 1.542.500 |
30 gen 2024 | 177,52 | 179,59 | 177,03 | 178,44 | 176,76 | 709.400 |
29 gen 2024 | 177,59 | 179,08 | 176,72 | 178,28 | 176,60 | 667.400 |
26 gen 2024 | 177,03 | 177,65 | 175,37 | 177,50 | 175,83 | 790.000 |
25 gen 2024 | 177,78 | 178,12 | 175,42 | 176,12 | 174,46 | 1.041.700 |
24 gen 2024 | 181,03 | 181,03 | 175,87 | 176,03 | 174,37 | 908.900 |
23 gen 2024 | 181,51 | 182,03 | 178,09 | 179,59 | 177,90 | 639.400 |
22 gen 2024 | 180,96 | 182,24 | 179,13 | 181,22 | 179,51 | 701.700 |
19 gen 2024 | 177,50 | 180,92 | 177,01 | 180,43 | 178,73 | 1.046.600 |
18 gen 2024 | 177,78 | 178,96 | 176,14 | 177,50 | 175,83 | 986.100 |
17 gen 2024 | 177,45 | 180,56 | 175,10 | 178,38 | 176,70 | 1.353.800 |
16 gen 2024 | 181,62 | 182,26 | 179,33 | 180,15 | 178,45 | 862.700 |
12 gen 2024 | 184,70 | 185,65 | 182,29 | 182,54 | 180,82 | 1.002.600 |
11 gen 2024 | 182,51 | 184,14 | 181,79 | 182,75 | 181,03 | 1.018.800 |
10 gen 2024 | 184,09 | 184,50 | 182,96 | 183,71 | 181,98 | 800.000 |
09 gen 2024 | 182,72 | 184,24 | 181,65 | 183,11 | 181,39 | 787.600 |
08 gen 2024 | 182,08 | 185,14 | 182,08 | 184,54 | 182,80 | 814.800 |
05 gen 2024 | 181,64 | 184,33 | 181,54 | 182,67 | 180,95 | 678.100 |
04 gen 2024 | 182,97 | 184,57 | 182,26 | 183,59 | 181,86 | 661.600 |
03 gen 2024 | 186,88 | 186,88 | 182,83 | 183,29 | 181,57 | 1.105.200 |
02 gen 2024 | 185,77 | 188,27 | 185,76 | 188,17 | 186,40 | 758.600 |
29 dic 2023 | 188,78 | 189,58 | 187,11 | 187,22 | 185,46 | 800.700 |
28 dic 2023 | 187,29 | 189,67 | 187,06 | 189,60 | 187,82 | 538.700 |
28 dic 2023 | 1.65 Dividendo |
27 dic 2023 | 188,48 | 189,62 | 187,58 | 189,49 | 186,07 | 638.000 |
26 dic 2023 | 187,10 | 188,81 | 187,10 | 188,23 | 184,84 | 700.400 |
22 dic 2023 | 187,86 | 189,46 | 187,00 | 187,29 | 183,91 | 627.100 |
21 dic 2023 | 187,87 | 188,25 | 185,55 | 186,65 | 183,28 | 841.400 |
20 dic 2023 | 189,60 | 190,33 | 186,08 | 186,20 | 182,84 | 902.600 |
19 dic 2023 | 190,45 | 191,50 | 187,64 | 189,60 | 186,18 | 834.700 |
*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...