Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 213,07 | 213,12 | 212,99 | 212,99 | 212,99 | 140 |
01 mag 2024 | 210,64 | 212,41 | 210,39 | 212,71 | 212,71 | 971 |
30 apr 2024 | 214,00 | 217,49 | 211,31 | 212,00 | 212,00 | 1.717 |
29 apr 2024 | 214,69 | 215,81 | 214,61 | 215,38 | 215,38 | 3.815 |
26 apr 2024 | 216,25 | 216,60 | 215,07 | 213,86 | 213,86 | 3.793 |
25 apr 2024 | 213,90 | 215,67 | 213,47 | 214,96 | 214,96 | 1.939 |
24 apr 2024 | 214,45 | 215,90 | 213,09 | 214,77 | 214,77 | 14.709 |
23 apr 2024 | 212,16 | 228,25 | 211,42 | 214,02 | 214,02 | 9.619 |
22 apr 2024 | 217,10 | 217,71 | 214,97 | 215,17 | 215,17 | 5.883 |
19 apr 2024 | 220,19 | 220,59 | 218,89 | 220,54 | 220,54 | 2.471 |
18 apr 2024 | 219,25 | 219,82 | 218,90 | 219,68 | 219,68 | 1.765 |
17 apr 2024 | 219,42 | 220,52 | 219,26 | 220,32 | 220,32 | 4.589 |
16 apr 2024 | 218,77 | 220,07 | 215,82 | 219,29 | 219,29 | 2.851 |
15 apr 2024 | 217,00 | 217,50 | 214,45 | 216,46 | 216,46 | 7.431 |
12 apr 2024 | 220,58 | 223,86 | 218,43 | 220,61 | 220,61 | 5.100 |
11 apr 2024 | 215,40 | 216,13 | 214,99 | 215,49 | 215,49 | 879 |
10 apr 2024 | 217,09 | 217,11 | 212,66 | 215,41 | 215,41 | 4.367 |
09 apr 2024 | 216,02 | 218,00 | 208,21 | 216,19 | 216,19 | 5.533 |
08 apr 2024 | 215,18 | 215,92 | 213,73 | 214,79 | 214,79 | 2.104 |
05 apr 2024 | 210,04 | 214,38 | 210,04 | 214,05 | 214,05 | 3.302 |
04 apr 2024 | 211,66 | 211,74 | 210,57 | 211,37 | 211,37 | 5.366 |
03 apr 2024 | 210,15 | 210,66 | 208,89 | 210,76 | 210,76 | 10.845 |
02 apr 2024 | 207,84 | 209,54 | 199,85 | 207,88 | 207,88 | 5.444 |
28 mar 2024 | 202,25 | 204,38 | 202,20 | 203,25 | 203,25 | 6.103 |
27 mar 2024 | 200,90 | 202,17 | 200,62 | 202,01 | 202,01 | 4.905 |
26 mar 2024 | 200,19 | 202,60 | 190,04 | 200,66 | 200,66 | 10.144 |
25 mar 2024 | 199,65 | 200,87 | 199,55 | 200,70 | 200,70 | 6.006 |
22 mar 2024 | 199,65 | 200,79 | 199,60 | 199,63 | 199,63 | 2.964 |
21 mar 2024 | 203,35 | 203,45 | 199,97 | 200,74 | 200,74 | 5.119 |
20 mar 2024 | 198,87 | 199,53 | 198,39 | 198,84 | 198,84 | 5.106 |
19 mar 2024 | 198,65 | 199,06 | 198,10 | 198,71 | 198,71 | 1.862 |
18 mar 2024 | 198,34 | 199,25 | 198,32 | 198,95 | 198,95 | 5.318 |
15 mar 2024 | 199,70 | 200,10 | 198,96 | 199,38 | 199,38 | 2.662 |
14 mar 2024 | 199,90 | 200,13 | 198,52 | 199,08 | 199,08 | 6.398 |
13 mar 2024 | 199,06 | 200,43 | 198,94 | 200,37 | 200,37 | 4.537 |
12 mar 2024 | 200,75 | 201,00 | 195,56 | 199,35 | 199,35 | 6.578 |
11 mar 2024 | 201,16 | 201,26 | 200,37 | 201,01 | 201,01 | 1.619 |
08 mar 2024 | 199,22 | 200,95 | 199,22 | 200,49 | 200,49 | 9.298 |
07 mar 2024 | 198,84 | 199,34 | 198,35 | 198,93 | 198,93 | 3.956 |
06 mar 2024 | 196,22 | 198,08 | 195,97 | 197,88 | 197,88 | 10.970 |
05 mar 2024 | 195,02 | 197,22 | 187,76 | 196,02 | 196,02 | 7.942 |
04 mar 2024 | 192,37 | 195,14 | 192,00 | 195,14 | 195,14 | 8.412 |
01 mar 2024 | 188,65 | 190,32 | 188,31 | 191,26 | 191,26 | 4.363 |
29 feb 2024 | 187,79 | 189,02 | 187,14 | 188,54 | 188,54 | 10.503 |
28 feb 2024 | 186,94 | 187,70 | 186,79 | 187,51 | 187,51 | 1.900 |
27 feb 2024 | 187,67 | 187,84 | 184,67 | 187,46 | 187,46 | 3.682 |
26 feb 2024 | 187,56 | 187,57 | 186,86 | 185,71 | 185,71 | 2.536 |
23 feb 2024 | 186,23 | 187,55 | 186,23 | 187,49 | 187,49 | 5.067 |
22 feb 2024 | 187,27 | 187,56 | 186,35 | 186,48 | 186,48 | 1.785 |
21 feb 2024 | 187,10 | 187,19 | 186,55 | 186,62 | 186,62 | 1.978 |
20 feb 2024 | 186,45 | 187,17 | 183,53 | 186,98 | 186,98 | 822 |
19 feb 2024 | 186,42 | 186,42 | 185,71 | 185,93 | 185,93 | 1.739 |
16 feb 2024 | 184,90 | 185,45 | 184,03 | 185,21 | 185,21 | 2.586 |
15 feb 2024 | 183,81 | 185,12 | 183,81 | 184,37 | 184,37 | 3.793 |
14 feb 2024 | 183,52 | 183,76 | 182,94 | 183,63 | 183,63 | 2.404 |
13 feb 2024 | 186,79 | 187,12 | 183,65 | 184,19 | 184,19 | 4.695 |
12 feb 2024 | 186,77 | 186,91 | 185,64 | 185,82 | 185,82 | 3.452 |
09 feb 2024 | 187,40 | 187,46 | 186,33 | 186,49 | 186,49 | 2.279 |
08 feb 2024 | 187,22 | 187,79 | 186,39 | 187,15 | 187,15 | 6.536 |
07 feb 2024 | 187,45 | 189,95 | 187,41 | 188,12 | 188,12 | 4.651 |
06 feb 2024 | 186,80 | 188,11 | 186,69 | 187,84 | 187,84 | 2.459 |
05 feb 2024 | 186,93 | 186,93 | 185,87 | 186,31 | 186,31 | 3.427 |
02 feb 2024 | 189,56 | 189,68 | 187,12 | 187,65 | 187,65 | 7.108 |
01 feb 2024 | 188,39 | 190,00 | 187,23 | 189,95 | 189,95 | 11.115 |
31 gen 2024 | 187,78 | 189,53 | 187,78 | 189,13 | 189,13 | 6.566 |
30 gen 2024 | 187,94 | 188,78 | 186,18 | 187,50 | 187,50 | 4.058 |
29 gen 2024 | 187,28 | 187,75 | 186,50 | 186,88 | 186,88 | 3.629 |
26 gen 2024 | 186,45 | 186,70 | 185,98 | 186,00 | 186,00 | 2.715 |
25 gen 2024 | 185,86 | 188,27 | 184,06 | 185,30 | 185,30 | 2.161 |
24 gen 2024 | 187,21 | 187,73 | 185,67 | 185,83 | 185,83 | 14.200 |
23 gen 2024 | 187,44 | 187,44 | 185,34 | 186,66 | 186,66 | 4.774 |
22 gen 2024 | 186,54 | 186,95 | 185,97 | 185,45 | 185,45 | 3.848 |
19 gen 2024 | 187,08 | 187,98 | 186,70 | 186,82 | 186,82 | 6.051 |
18 gen 2024 | 185,54 | 185,99 | 185,36 | 186,07 | 186,07 | 5.471 |
17 gen 2024 | 186,89 | 187,03 | 185,21 | 185,38 | 185,38 | 5.154 |
16 gen 2024 | 188,12 | 188,36 | 187,42 | 187,90 | 187,90 | 2.940 |
15 gen 2024 | 189,33 | 189,70 | 189,25 | 189,54 | 189,54 | 1.137 |
12 gen 2024 | 187,97 | 190,19 | 187,97 | 189,62 | 189,62 | 2.366 |
11 gen 2024 | 187,57 | 188,00 | 186,34 | 186,23 | 186,23 | 6.221 |
10 gen 2024 | 187,33 | 188,23 | 186,80 | 186,96 | 186,96 | 3.800 |
09 gen 2024 | 187,48 | 189,71 | 186,96 | 187,22 | 187,22 | 14.940 |
08 gen 2024 | 187,46 | 187,89 | 186,20 | 187,65 | 187,65 | 3.953 |
05 gen 2024 | 188,47 | 190,09 | 186,95 | 189,15 | 189,15 | 2.197 |
04 gen 2024 | 188,87 | 189,10 | 187,90 | 188,67 | 188,67 | 1.055 |
03 gen 2024 | 190,33 | 190,36 | 187,50 | 187,74 | 187,74 | 7.139 |
02 gen 2024 | 191,38 | 191,78 | 180,81 | 189,99 | 189,99 | 2.579 |
29 dic 2023 | 191,17 | 191,17 | 190,35 | 190,74 | 190,74 | 1.204 |
28 dic 2023 | 192,65 | 192,65 | 191,15 | 191,50 | 191,50 | 8.460 |
27 dic 2023 | 190,43 | 192,00 | 190,33 | 191,90 | 191,90 | 2.520 |
22 dic 2023 | 189,14 | 190,18 | 189,14 | 190,43 | 190,43 | 2.239 |
21 dic 2023 | 187,89 | 188,63 | 187,57 | 188,65 | 188,65 | 4.072 |
20 dic 2023 | 188,40 | 188,40 | 187,36 | 187,75 | 187,75 | 10.443 |
19 dic 2023 | 186,84 | 188,55 | 183,25 | 188,71 | 188,71 | 11.172 |
18 dic 2023 | 186,60 | 186,85 | 186,30 | 186,64 | 186,64 | 1.390 |
15 dic 2023 | 188,10 | 190,44 | 187,04 | 187,88 | 187,88 | 58.077 |
14 dic 2023 | 187,56 | 188,81 | 187,20 | 188,15 | 188,15 | 38.372 |
13 dic 2023 | 182,66 | 183,00 | 182,66 | 182,90 | 182,90 | 10.346 |
12 dic 2023 | 183,36 | 188,74 | 181,06 | 182,91 | 182,91 | 4.993 |
11 dic 2023 | 183,83 | 184,22 | 182,75 | 182,85 | 182,85 | 25.056 |
08 dic 2023 | 187,29 | 187,40 | 184,92 | 185,06 | 185,06 | 2.948 |
*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...