Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 207,30 | 208,55 | 200,80 | 203,80 | 203,80 | 655.051 |
02 mag 2024 | 209,25 | 210,20 | 201,80 | 205,00 | 205,00 | 959.026 |
30 apr 2024 | 210,20 | 212,20 | 208,65 | 209,00 | 209,00 | 1.035.854 |
29 apr 2024 | 209,25 | 211,00 | 208,00 | 209,55 | 209,55 | 864.563 |
26 apr 2024 | 209,15 | 211,65 | 207,25 | 208,05 | 208,05 | 1.004.800 |
25 apr 2024 | 207,65 | 208,95 | 206,10 | 208,05 | 208,05 | 502.522 |
24 apr 2024 | 201,20 | 208,75 | 199,20 | 207,35 | 207,35 | 1.962.720 |
23 apr 2024 | 201,25 | 202,50 | 198,40 | 199,65 | 199,65 | 1.628.076 |
22 apr 2024 | 204,30 | 204,30 | 195,95 | 198,80 | 198,80 | 3.395.579 |
19 apr 2024 | 202,75 | 203,95 | 197,20 | 202,00 | 202,00 | 1.605.486 |
18 apr 2024 | 208,35 | 213,70 | 202,30 | 203,55 | 203,55 | 2.121.882 |
16 apr 2024 | 203,30 | 210,00 | 201,10 | 205,80 | 205,80 | 2.505.985 |
15 apr 2024 | 195,05 | 208,55 | 195,05 | 203,75 | 203,75 | 4.358.773 |
12 apr 2024 | 204,35 | 204,95 | 199,35 | 201,15 | 201,15 | 1.416.843 |
10 apr 2024 | 204,95 | 209,90 | 201,65 | 202,15 | 202,15 | 1.638.561 |
09 apr 2024 | 203,95 | 206,90 | 200,45 | 203,80 | 203,80 | 2.949.341 |
08 apr 2024 | 190,80 | 201,80 | 190,80 | 200,80 | 200,80 | 2.657.815 |
05 apr 2024 | 186,45 | 191,50 | 184,30 | 190,70 | 190,70 | 1.009.212 |
04 apr 2024 | 190,85 | 190,85 | 184,80 | 186,55 | 186,55 | 1.145.965 |
03 apr 2024 | 184,00 | 191,65 | 182,75 | 189,15 | 189,15 | 3.426.498 |
02 apr 2024 | 183,00 | 184,25 | 177,65 | 183,25 | 183,25 | 601.555 |
01 apr 2024 | 181,55 | 184,45 | 180,80 | 182,30 | 182,30 | 878.668 |
28 mar 2024 | 181,55 | 182,40 | 179,70 | 181,15 | 181,15 | 459.229 |
27 mar 2024 | 182,85 | 183,70 | 179,70 | 180,25 | 180,25 | 843.260 |
26 mar 2024 | 175,70 | 181,20 | 172,10 | 180,50 | 180,50 | 956.262 |
22 mar 2024 | 175,85 | 176,00 | 172,90 | 173,95 | 173,95 | 264.749 |
21 mar 2024 | 174,90 | 177,25 | 173,85 | 175,00 | 175,00 | 335.371 |
20 mar 2024 | 173,00 | 174,75 | 168,65 | 173,90 | 173,90 | 406.047 |
19 mar 2024 | 176,35 | 176,50 | 172,40 | 172,90 | 172,90 | 247.699 |
18 mar 2024 | 174,25 | 178,00 | 173,30 | 175,85 | 175,85 | 667.485 |
15 mar 2024 | 176,90 | 176,90 | 165,60 | 173,85 | 173,85 | 1.285.848 |
14 mar 2024 | 168,60 | 176,65 | 166,10 | 176,15 | 176,15 | 641.410 |
13 mar 2024 | 179,75 | 180,00 | 166,35 | 168,65 | 168,65 | 949.922 |
12 mar 2024 | 183,50 | 184,55 | 178,80 | 179,75 | 179,75 | 452.285 |
11 mar 2024 | 188,30 | 188,30 | 182,10 | 183,20 | 183,20 | 852.660 |
07 mar 2024 | 190,45 | 192,45 | 187,70 | 188,55 | 188,55 | 366.888 |
06 mar 2024 | 194,35 | 194,35 | 185,65 | 190,40 | 190,40 | 1.687.955 |
05 mar 2024 | 192,50 | 196,35 | 191,35 | 194,10 | 194,10 | 2.974.110 |
04 mar 2024 | 185,90 | 192,95 | 185,25 | 190,85 | 190,85 | 1.603.309 |
01 mar 2024 | 185,05 | 186,00 | 182,20 | 184,25 | 184,25 | 1.542.074 |
29 feb 2024 | 178,95 | 183,80 | 176,40 | 182,60 | 182,60 | 628.986 |
28 feb 2024 | 180,55 | 181,80 | 176,65 | 179,25 | 179,25 | 895.830 |
27 feb 2024 | 182,10 | 183,30 | 178,90 | 180,50 | 180,50 | 613.262 |
26 feb 2024 | 179,85 | 183,40 | 177,70 | 182,10 | 182,10 | 611.047 |
23 feb 2024 | 183,00 | 183,15 | 179,10 | 179,85 | 179,85 | 381.128 |
22 feb 2024 | 180,70 | 183,15 | 177,70 | 182,20 | 182,20 | 835.183 |
21 feb 2024 | 184,95 | 185,45 | 179,40 | 180,35 | 180,35 | 524.676 |
20 feb 2024 | 184,00 | 186,00 | 182,60 | 183,95 | 183,95 | 887.609 |
19 feb 2024 | 183,00 | 187,80 | 182,30 | 183,85 | 183,85 | 792.790 |
16 feb 2024 | 185,75 | 185,75 | 181,75 | 182,45 | 182,45 | 776.736 |
15 feb 2024 | 177,35 | 186,50 | 175,75 | 184,20 | 184,20 | 2.962.519 |
14 feb 2024 | 169,00 | 176,75 | 167,20 | 176,30 | 176,30 | 1.125.542 |
13 feb 2024 | 168,90 | 172,20 | 166,30 | 170,35 | 170,35 | 1.334.124 |
12 feb 2024 | 173,40 | 174,70 | 167,60 | 168,90 | 168,90 | 1.022.673 |
09 feb 2024 | 180,15 | 180,20 | 168,20 | 173,00 | 173,00 | 1.398.449 |
08 feb 2024 | 181,85 | 182,20 | 177,95 | 179,65 | 179,65 | 958.810 |
07 feb 2024 | 183,00 | 185,45 | 178,30 | 178,90 | 178,90 | 1.513.478 |
06 feb 2024 | 178,95 | 183,00 | 175,75 | 181,50 | 181,50 | 1.692.112 |
06 feb 2024 | 5.5 Dividendo |
05 feb 2024 | 180,60 | 186,50 | 178,05 | 181,40 | 175,90 | 3.727.134 |
02 feb 2024 | 176,00 | 180,00 | 175,00 | 178,10 | 172,70 | 2.095.456 |
01 feb 2024 | 174,45 | 175,50 | 171,20 | 173,65 | 168,38 | 1.785.643 |
31 gen 2024 | 173,35 | 174,50 | 170,40 | 172,60 | 167,37 | 1.754.020 |
30 gen 2024 | 175,15 | 177,10 | 171,55 | 172,05 | 166,83 | 2.531.982 |
29 gen 2024 | 168,15 | 174,65 | 165,45 | 171,70 | 166,49 | 3.376.108 |
25 gen 2024 | 166,25 | 167,15 | 164,50 | 165,40 | 160,39 | 1.291.911 |
24 gen 2024 | 158,95 | 165,20 | 156,20 | 164,75 | 159,75 | 1.631.293 |
23 gen 2024 | 167,85 | 168,15 | 155,85 | 157,20 | 152,43 | 2.010.570 |
19 gen 2024 | 165,30 | 169,20 | 164,40 | 168,30 | 163,20 | 2.023.160 |
18 gen 2024 | - | - | - | - | - | - |
17 gen 2024 | 166,35 | 169,10 | 163,50 | 164,15 | 159,17 | 1.290.305 |
16 gen 2024 | 165,40 | 168,10 | 162,85 | 166,80 | 161,74 | 2.188.435 |
15 gen 2024 | 163,50 | 166,30 | 161,50 | 165,30 | 160,29 | 1.792.172 |
12 gen 2024 | 160,80 | 164,90 | 159,40 | 162,40 | 157,48 | 1.740.368 |
11 gen 2024 | 160,15 | 161,10 | 155,85 | 159,00 | 154,18 | 3.407.783 |
10 gen 2024 | 161,15 | 161,15 | 157,75 | 159,90 | 155,05 | 1.725.059 |
09 gen 2024 | 162,00 | 162,70 | 159,70 | 161,10 | 156,22 | 745.168 |
08 gen 2024 | 166,60 | 166,60 | 160,20 | 160,60 | 155,73 | 1.616.152 |
05 gen 2024 | 166,00 | 167,00 | 161,85 | 163,55 | 158,59 | 3.558.321 |
04 gen 2024 | 162,30 | 165,70 | 162,30 | 163,20 | 158,25 | 849.114 |
03 gen 2024 | 164,35 | 164,35 | 160,80 | 162,10 | 157,19 | 1.084.964 |
02 gen 2024 | 167,55 | 167,55 | 158,05 | 163,85 | 158,88 | 3.380.387 |
01 gen 2024 | 164,15 | 169,35 | 162,75 | 166,30 | 161,26 | 2.974.365 |
29 dic 2023 | 159,45 | 164,25 | 158,05 | 162,05 | 157,14 | 4.498.441 |
28 dic 2023 | 152,95 | 158,90 | 151,65 | 157,10 | 152,34 | 1.845.295 |
27 dic 2023 | 155,20 | 155,50 | 150,75 | 151,80 | 147,20 | 1.488.033 |
26 dic 2023 | 152,65 | 157,75 | 151,50 | 154,00 | 149,33 | 2.873.105 |
22 dic 2023 | 142,20 | 153,10 | 141,00 | 151,45 | 146,86 | 7.599.268 |
21 dic 2023 | 135,05 | 141,05 | 134,85 | 140,70 | 136,43 | 1.003.599 |
20 dic 2023 | 145,05 | 147,90 | 136,50 | 137,70 | 133,52 | 2.370.427 |
19 dic 2023 | 146,35 | 146,85 | 142,85 | 144,45 | 140,07 | 1.409.883 |
18 dic 2023 | 147,50 | 147,50 | 144,50 | 145,05 | 140,65 | 1.135.889 |
15 dic 2023 | 147,00 | 149,20 | 144,90 | 145,75 | 141,33 | 1.781.055 |
14 dic 2023 | 142,00 | 147,30 | 141,60 | 145,55 | 141,14 | 2.568.815 |
13 dic 2023 | 139,15 | 142,00 | 138,50 | 141,10 | 136,82 | 1.514.280 |
12 dic 2023 | 141,15 | 141,55 | 138,00 | 138,75 | 134,54 | 450.600 |
11 dic 2023 | 140,40 | 143,05 | 139,70 | 140,95 | 136,68 | 510.023 |
08 dic 2023 | 142,35 | 144,90 | 137,40 | 140,30 | 136,05 | 1.120.310 |
07 dic 2023 | 140,50 | 143,75 | 140,10 | 142,00 | 137,69 | 784.998 |
06 dic 2023 | 141,75 | 142,60 | 138,80 | 140,55 | 136,29 | 2.516.701 |
*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...