Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 222,65 | 222,65 | 222,65 | 222,65 | 222,65 | 50 |
28 mag 2024 | 225,65 | 225,65 | 223,10 | 223,25 | 223,25 | 2.179 |
24 mag 2024 | 227,05 | 227,05 | 225,70 | 225,88 | 225,88 | 686 |
23 mag 2024 | 228,65 | 228,65 | 228,65 | 227,65 | 227,65 | 20 |
22 mag 2024 | 225,80 | 226,70 | 225,65 | 226,85 | 226,85 | 2.210 |
21 mag 2024 | 225,30 | 226,90 | 225,30 | 227,05 | 227,05 | 143 |
20 mag 2024 | 225,65 | 226,10 | 225,55 | 225,95 | 225,95 | 18.958 |
17 mag 2024 | 225,50 | 225,85 | 225,30 | 225,35 | 225,35 | 1.214 |
16 mag 2024 | 226,55 | 226,55 | 226,55 | 226,45 | 226,45 | 25 |
15 mag 2024 | 226,35 | 227,15 | 226,05 | 226,88 | 226,88 | 926 |
14 mag 2024 | 225,70 | 225,70 | 225,30 | 225,50 | 225,50 | 298 |
13 mag 2024 | 224,65 | 225,40 | 224,65 | 225,40 | 225,40 | 79 |
10 mag 2024 | 223,45 | 223,97 | 223,45 | 224,10 | 224,10 | 125 |
09 mag 2024 | 220,95 | 221,85 | 220,80 | 221,77 | 221,77 | 7.133 |
08 mag 2024 | 221,70 | 221,70 | 220,90 | 221,35 | 221,35 | 3.156 |
07 mag 2024 | 217,50 | 219,80 | 217,50 | 220,15 | 220,15 | 1.060 |
03 mag 2024 | 216,50 | 217,40 | 216,45 | 216,82 | 216,82 | 262 |
02 mag 2024 | 218,10 | 218,10 | 217,65 | 217,70 | 217,70 | 200 |
01 mag 2024 | 219,52 | 219,52 | 219,52 | 219,52 | 219,52 | - |
30 apr 2024 | 218,75 | 219,50 | 218,75 | 219,43 | 219,43 | 108 |
29 apr 2024 | 219,75 | 220,20 | 219,60 | 219,45 | 219,45 | 142 |
26 apr 2024 | 216,45 | 218,75 | 216,45 | 218,50 | 218,50 | 1.191 |
25 apr 2024 | 216,40 | 216,55 | 216,40 | 216,15 | 216,15 | 186 |
24 apr 2024 | 217,35 | 217,35 | 215,35 | 215,50 | 215,50 | 2.133 |
23 apr 2024 | 217,60 | 217,60 | 217,60 | 217,57 | 217,57 | 6 |
22 apr 2024 | 211,85 | 213,25 | 211,85 | 214,75 | 214,75 | 318 |
19 apr 2024 | 211,00 | 211,15 | 209,90 | 211,75 | 211,75 | 1.119 |
18 apr 2024 | 210,80 | 210,80 | 210,35 | 210,48 | 210,48 | 390 |
17 apr 2024 | 211,95 | 212,60 | 211,25 | 211,25 | 211,25 | 759 |
16 apr 2024 | 212,60 | 212,60 | 212,35 | 212,25 | 212,25 | 105 |
15 apr 2024 | 215,40 | 215,40 | 213,95 | 214,93 | 214,93 | 480 |
12 apr 2024 | 215,75 | 215,75 | 214,80 | 214,75 | 214,75 | 106 |
11 apr 2024 | 214,10 | 214,45 | 212,99 | 213,68 | 213,68 | 1.594 |
10 apr 2024 | 211,90 | 212,40 | 211,75 | 212,45 | 212,45 | 1.961 |
09 apr 2024 | 212,35 | 212,55 | 212,35 | 211,75 | 211,75 | 59 |
08 apr 2024 | 212,70 | 212,70 | 211,85 | 212,48 | 212,48 | 141 |
05 apr 2024 | 212,05 | 212,10 | 211,50 | 211,80 | 211,80 | 820 |
04 apr 2024 | 213,70 | 214,55 | 213,60 | 213,75 | 213,75 | 1.117 |
03 apr 2024 | 213,20 | 213,95 | 212,85 | 214,23 | 214,23 | 1.330 |
02 apr 2024 | 216,70 | 216,70 | 213,45 | 213,73 | 213,73 | 149 |
28 mar 2024 | 216,85 | 217,95 | 216,85 | 218,18 | 218,18 | 570 |
27 mar 2024 | 215,95 | 216,50 | 215,95 | 216,38 | 216,38 | 346 |
26 mar 2024 | 215,40 | 215,40 | 215,40 | 215,63 | 215,63 | 24 |
25 mar 2024 | 215,30 | 215,62 | 215,30 | 215,45 | 215,45 | 75 |
22 mar 2024 | 215,65 | 216,05 | 214,95 | 215,40 | 215,40 | 126 |
21 mar 2024 | 215,10 | 215,10 | 214,45 | 214,98 | 214,98 | 93 |
20 mar 2024 | 213,20 | 214,50 | 213,20 | 214,35 | 214,35 | 2.350 |
19 mar 2024 | 214,40 | 214,80 | 214,35 | 214,52 | 214,52 | 98 |
18 mar 2024 | 215,50 | 215,60 | 215,50 | 215,65 | 215,65 | 889 |
15 mar 2024 | 217,85 | 217,85 | 215,35 | 215,35 | 215,35 | 167 |
14 mar 2024 | 218,40 | 218,40 | 218,40 | 218,73 | 218,73 | 224 |
13 mar 2024 | 218,05 | 218,95 | 218,05 | 218,18 | 218,18 | 620 |
12 mar 2024 | 218,70 | 219,45 | 218,15 | 219,30 | 219,30 | 4.052 |
11 mar 2024 | 218,55 | 218,70 | 217,90 | 217,80 | 217,80 | 618 |
08 mar 2024 | 217,55 | 217,70 | 216,60 | 216,95 | 216,95 | 16.187 |
07 mar 2024 | 211,45 | 217,60 | 210,90 | 218,80 | 218,80 | 3.666 |
06 mar 2024 | 211,30 | 212,40 | 210,90 | 212,38 | 212,38 | 6.925 |
05 mar 2024 | 213,50 | 213,70 | 211,80 | 212,20 | 212,20 | 24.782 |
04 mar 2024 | 213,30 | 213,90 | 212,75 | 213,45 | 213,45 | 1.739 |
01 mar 2024 | 210,25 | 212,20 | 209,75 | 212,10 | 212,10 | 435 |
29 feb 2024 | 211,95 | 212,00 | 209,85 | 209,73 | 209,73 | 620 |
28 feb 2024 | 213,75 | 213,75 | 211,45 | 211,52 | 211,52 | 317 |
27 feb 2024 | 212,65 | 212,65 | 211,87 | 212,27 | 212,27 | 253 |
26 feb 2024 | 213,15 | 213,40 | 213,15 | 212,70 | 212,70 | 101 |
23 feb 2024 | 212,50 | 213,10 | 212,40 | 213,75 | 213,75 | 360 |
22 feb 2024 | 211,50 | 212,45 | 211,30 | 212,35 | 212,35 | 2.459 |
21 feb 2024 | 209,10 | 209,30 | 208,85 | 209,57 | 209,57 | 2.440 |
20 feb 2024 | 212,35 | 212,50 | 211,35 | 211,13 | 211,13 | 653 |
19 feb 2024 | 211,70 | 212,60 | 211,60 | 212,60 | 212,60 | 533 |
16 feb 2024 | 208,85 | 210,35 | 208,85 | 210,55 | 210,55 | 503 |
15 feb 2024 | 208,35 | 209,15 | 208,35 | 208,68 | 208,68 | 4.966 |
14 feb 2024 | 207,10 | 208,25 | 207,10 | 208,10 | 208,10 | 2.582 |
13 feb 2024 | 206,30 | 206,30 | 206,30 | 206,50 | 206,50 | 87 |
12 feb 2024 | 207,15 | 207,15 | 206,30 | 206,82 | 206,82 | 919 |
09 feb 2024 | 207,95 | 207,95 | 207,15 | 207,65 | 207,65 | 516 |
08 feb 2024 | 209,00 | 209,70 | 205,85 | 205,80 | 205,80 | 4.308 |
07 feb 2024 | 210,50 | 210,80 | 208,30 | 210,07 | 210,07 | 1.224 |
06 feb 2024 | 208,35 | 210,10 | 207,80 | 209,55 | 209,55 | 6.693 |
05 feb 2024 | 206,35 | 209,25 | 206,35 | 208,48 | 208,48 | 800 |
02 feb 2024 | 208,15 | 208,15 | 206,55 | 206,40 | 206,40 | 988 |
01 feb 2024 | 210,45 | 210,45 | 207,40 | 207,35 | 207,35 | 1.425 |
31 gen 2024 | 207,15 | 210,95 | 206,65 | 209,55 | 209,55 | 927 |
30 gen 2024 | 209,40 | 209,70 | 207,75 | 208,20 | 208,20 | 2.098 |
29 gen 2024 | 208,00 | 208,40 | 207,85 | 208,05 | 208,05 | 2.570 |
26 gen 2024 | 207,05 | 207,90 | 204,80 | 207,27 | 207,27 | 412 |
25 gen 2024 | 205,45 | 205,45 | 204,75 | 204,65 | 204,65 | 419 |
24 gen 2024 | 205,20 | 205,85 | 205,10 | 205,45 | 205,45 | 2.361 |
23 gen 2024 | 206,25 | 206,40 | 203,60 | 204,50 | 204,50 | 914 |
22 gen 2024 | 206,75 | 206,75 | 205,50 | 206,32 | 206,32 | 1.860 |
19 gen 2024 | 206,70 | 206,70 | 205,15 | 205,45 | 205,45 | 18.314 |
18 gen 2024 | 205,55 | 205,85 | 205,20 | 205,65 | 205,65 | 319 |
17 gen 2024 | 204,80 | 206,55 | 204,80 | 206,52 | 206,52 | 1.415 |
16 gen 2024 | 206,75 | 207,70 | 206,00 | 207,55 | 207,55 | 1.875 |
15 gen 2024 | 207,95 | 209,95 | 207,95 | 207,77 | 207,77 | 2.330 |
12 gen 2024 | 209,15 | 209,45 | 208,75 | 208,95 | 208,95 | 1.131 |
11 gen 2024 | 210,75 | 210,85 | 207,95 | 207,88 | 207,88 | 283 |
10 gen 2024 | 208,40 | 209,65 | 208,15 | 209,93 | 209,93 | 246 |
09 gen 2024 | 208,75 | 208,90 | 207,90 | 209,07 | 209,07 | 290 |
08 gen 2024 | 206,90 | 207,60 | 206,45 | 207,70 | 207,70 | 885 |
05 gen 2024 | 207,30 | 207,30 | 205,70 | 206,98 | 206,98 | 870 |
*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...