Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 228,30 | 229,60 | 227,40 | 229,20 | 229,20 | 68.197 |
18 apr 2024 | 228,90 | 229,70 | 227,40 | 229,70 | 229,70 | 81.471 |
17 apr 2024 | 230,30 | 233,10 | 228,20 | 228,70 | 228,70 | 90.086 |
16 apr 2024 | 229,90 | 231,60 | 229,30 | 229,90 | 229,90 | 76.565 |
15 apr 2024 | 231,60 | 234,20 | 231,20 | 233,20 | 233,20 | 78.733 |
12 apr 2024 | 231,10 | 232,50 | 229,10 | 230,60 | 230,60 | 106.366 |
11 apr 2024 | 233,80 | 233,90 | 229,50 | 230,70 | 230,70 | 112.326 |
10 apr 2024 | 231,70 | 234,30 | 228,80 | 234,20 | 234,20 | 115.141 |
09 apr 2024 | 237,70 | 238,20 | 231,20 | 231,40 | 231,40 | 135.023 |
08 apr 2024 | 238,90 | 240,20 | 238,00 | 238,00 | 238,00 | 75.255 |
05 apr 2024 | 240,70 | 241,30 | 238,50 | 239,70 | 239,70 | 126.666 |
04 apr 2024 | 247,00 | 249,10 | 242,80 | 242,80 | 242,80 | 108.916 |
03 apr 2024 | 251,60 | 252,30 | 246,90 | 246,90 | 246,90 | 87.092 |
02 apr 2024 | 254,00 | 255,50 | 249,90 | 251,20 | 251,20 | 108.392 |
28 mar 2024 | 250,50 | 255,10 | 250,30 | 253,70 | 253,70 | 129.946 |
27 mar 2024 | 251,10 | 254,40 | 251,10 | 253,40 | 253,40 | 75.854 |
26 mar 2024 | 247,90 | 250,70 | 247,70 | 250,40 | 250,40 | 84.752 |
25 mar 2024 | 247,60 | 248,30 | 245,30 | 247,50 | 247,50 | 121.918 |
22 mar 2024 | 250,60 | 251,80 | 247,10 | 247,10 | 247,10 | 185.035 |
21 mar 2024 | 254,10 | 254,90 | 247,70 | 249,90 | 249,90 | 157.941 |
20 mar 2024 | 255,60 | 255,80 | 252,50 | 253,70 | 253,70 | 119.903 |
19 mar 2024 | 246,00 | 256,60 | 245,50 | 255,70 | 255,70 | 252.813 |
18 mar 2024 | 244,10 | 247,90 | 238,80 | 244,40 | 244,40 | 167.073 |
15 mar 2024 | 241,40 | 245,60 | 240,50 | 244,60 | 244,60 | 348.860 |
14 mar 2024 | 240,40 | 240,50 | 237,80 | 240,50 | 240,50 | 112.391 |
13 mar 2024 | 242,30 | 242,90 | 240,00 | 240,00 | 240,00 | 80.362 |
12 mar 2024 | 240,80 | 241,80 | 238,00 | 241,80 | 241,80 | 136.892 |
11 mar 2024 | 238,10 | 240,30 | 237,70 | 239,90 | 239,90 | 63.914 |
08 mar 2024 | 243,20 | 243,20 | 239,50 | 239,50 | 239,50 | 88.886 |
07 mar 2024 | 239,70 | 242,60 | 239,70 | 242,30 | 242,30 | 95.328 |
06 mar 2024 | 239,90 | 239,90 | 238,00 | 239,40 | 239,40 | 114.476 |
05 mar 2024 | 237,00 | 239,60 | 236,30 | 239,40 | 239,40 | 59.942 |
04 mar 2024 | 236,30 | 237,30 | 235,90 | 236,90 | 236,90 | 51.629 |
01 mar 2024 | 238,80 | 238,90 | 236,50 | 236,90 | 236,90 | 93.846 |
29 feb 2024 | 235,50 | 240,00 | 235,30 | 237,30 | 237,30 | 196.577 |
28 feb 2024 | 234,90 | 236,20 | 233,40 | 234,70 | 234,70 | 74.196 |
27 feb 2024 | 236,20 | 236,40 | 231,70 | 233,00 | 233,00 | 90.057 |
26 feb 2024 | 236,20 | 237,80 | 235,00 | 235,90 | 235,90 | 62.338 |
23 feb 2024 | 235,10 | 237,70 | 234,30 | 236,20 | 236,20 | 113.131 |
22 feb 2024 | 232,20 | 234,90 | 231,80 | 234,20 | 234,20 | 92.319 |
21 feb 2024 | 230,70 | 232,90 | 230,30 | 231,30 | 231,30 | 75.375 |
20 feb 2024 | 227,60 | 231,60 | 227,60 | 231,60 | 231,60 | 87.153 |
19 feb 2024 | 228,60 | 229,70 | 227,30 | 227,80 | 227,80 | 49.239 |
16 feb 2024 | 231,70 | 233,20 | 228,40 | 228,80 | 228,80 | 116.650 |
15 feb 2024 | 231,40 | 232,00 | 229,60 | 230,80 | 230,80 | 88.324 |
14 feb 2024 | 232,10 | 233,10 | 230,20 | 231,30 | 231,30 | 77.019 |
13 feb 2024 | 229,50 | 233,50 | 229,10 | 232,60 | 232,60 | 84.972 |
12 feb 2024 | 227,40 | 230,00 | 225,80 | 230,00 | 230,00 | 50.417 |
09 feb 2024 | 229,90 | 230,00 | 225,60 | 227,00 | 227,00 | 86.189 |
08 feb 2024 | 230,50 | 231,20 | 227,90 | 229,30 | 229,30 | 124.500 |
07 feb 2024 | 227,10 | 231,40 | 226,70 | 230,60 | 230,60 | 160.406 |
06 feb 2024 | 226,30 | 228,00 | 225,20 | 226,70 | 226,70 | 109.756 |
05 feb 2024 | 221,60 | 226,50 | 221,60 | 226,20 | 226,20 | 93.444 |
02 feb 2024 | 221,70 | 222,20 | 219,20 | 221,40 | 221,40 | 91.912 |
01 feb 2024 | 221,70 | 222,90 | 219,40 | 220,60 | 220,60 | 125.528 |
31 gen 2024 | 221,30 | 224,20 | 221,10 | 222,20 | 222,20 | 126.950 |
30 gen 2024 | 224,20 | 224,40 | 220,60 | 221,70 | 221,70 | 112.742 |
29 gen 2024 | 222,80 | 224,40 | 222,50 | 224,30 | 224,30 | 86.646 |
26 gen 2024 | 223,30 | 224,80 | 222,20 | 222,60 | 222,60 | 79.994 |
25 gen 2024 | 227,50 | 227,50 | 222,70 | 223,20 | 223,20 | 91.713 |
24 gen 2024 | 225,10 | 227,70 | 223,60 | 227,10 | 227,10 | 69.270 |
23 gen 2024 | 229,50 | 229,50 | 224,20 | 225,00 | 225,00 | 90.584 |
22 gen 2024 | 226,50 | 228,80 | 225,00 | 228,60 | 228,60 | 63.648 |
19 gen 2024 | 226,60 | 228,00 | 224,50 | 224,90 | 224,90 | 127.651 |
18 gen 2024 | 225,50 | 226,40 | 222,90 | 225,80 | 225,80 | 80.205 |
17 gen 2024 | 221,30 | 225,10 | 221,30 | 225,10 | 225,10 | 70.723 |
16 gen 2024 | 222,60 | 223,50 | 220,70 | 223,10 | 223,10 | 60.553 |
15 gen 2024 | 224,30 | 225,10 | 223,20 | 224,30 | 224,30 | 40.047 |
12 gen 2024 | 220,30 | 223,90 | 220,30 | 223,10 | 223,10 | 74.621 |
11 gen 2024 | 223,20 | 224,80 | 219,80 | 219,90 | 219,90 | 95.116 |
10 gen 2024 | 223,00 | 223,00 | 221,00 | 222,90 | 222,90 | 68.293 |
09 gen 2024 | 225,10 | 226,10 | 222,20 | 223,00 | 223,00 | 84.043 |
08 gen 2024 | 222,70 | 225,10 | 222,60 | 225,10 | 225,10 | 72.048 |
05 gen 2024 | 221,00 | 223,10 | 220,10 | 222,70 | 222,70 | 78.240 |
04 gen 2024 | 218,90 | 222,70 | 218,80 | 222,40 | 222,40 | 80.597 |
03 gen 2024 | 217,50 | 221,10 | 217,50 | 219,40 | 219,40 | 89.272 |
02 gen 2024 | 217,40 | 219,10 | 215,90 | 216,60 | 216,60 | 80.754 |
29 dic 2023 | 215,70 | 216,30 | 215,00 | 216,30 | 216,30 | 54.299 |
28 dic 2023 | 216,30 | 217,10 | 214,70 | 215,20 | 215,20 | 45.249 |
27 dic 2023 | 217,00 | 217,30 | 215,40 | 216,10 | 216,10 | 43.837 |
22 dic 2023 | 216,30 | 217,50 | 215,40 | 217,10 | 217,10 | 62.573 |
21 dic 2023 | 216,50 | 218,40 | 215,90 | 216,10 | 216,10 | 78.835 |
20 dic 2023 | 216,40 | 217,20 | 215,60 | 216,50 | 216,50 | 83.192 |
19 dic 2023 | 215,00 | 216,30 | 213,50 | 215,60 | 215,60 | 108.268 |
18 dic 2023 | 215,00 | 215,90 | 214,10 | 215,00 | 215,00 | 78.370 |
15 dic 2023 | 217,10 | 217,50 | 213,10 | 214,30 | 214,30 | 330.464 |
14 dic 2023 | 227,10 | 227,20 | 215,60 | 215,80 | 215,80 | 316.495 |
13 dic 2023 | 225,50 | 229,90 | 225,10 | 228,90 | 228,90 | 131.349 |
12 dic 2023 | 221,00 | 225,10 | 220,60 | 225,10 | 225,10 | 128.333 |
11 dic 2023 | 219,60 | 220,60 | 217,50 | 220,40 | 220,40 | 107.336 |
08 dic 2023 | 220,40 | 220,40 | 217,70 | 218,60 | 218,60 | 119.743 |
07 dic 2023 | 218,80 | 221,20 | 218,70 | 219,40 | 219,40 | 95.070 |
06 dic 2023 | 222,10 | 222,30 | 218,30 | 218,30 | 218,30 | 148.096 |
05 dic 2023 | 221,40 | 222,40 | 219,60 | 221,10 | 221,10 | 87.074 |
04 dic 2023 | 218,40 | 221,00 | 217,70 | 220,70 | 220,70 | 75.750 |
01 dic 2023 | 219,80 | 220,20 | 218,50 | 219,00 | 219,00 | 110.829 |
30 nov 2023 | 217,30 | 219,50 | 216,70 | 219,00 | 219,00 | 541.495 |
29 nov 2023 | 218,40 | 218,80 | 215,90 | 217,50 | 217,50 | 93.431 |
28 nov 2023 | 218,50 | 220,70 | 218,20 | 218,40 | 218,40 | 79.114 |
27 nov 2023 | 217,80 | 219,60 | 216,20 | 219,20 | 219,20 | 96.009 |
*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...