Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 241,00 | 245,40 | 240,90 | 244,80 | 244,80 | 12.979.954 |
16 mag 2024 | 242,00 | 242,20 | 233,70 | 238,80 | 238,80 | 11.679.835 |
15 mag 2024 | 246,50 | 246,50 | 239,00 | 240,50 | 240,50 | 10.206.706 |
14 mag 2024 | 238,20 | 252,00 | 236,50 | 246,50 | 246,50 | 13.855.029 |
13 mag 2024 | 238,60 | 242,20 | 235,30 | 237,30 | 237,30 | 10.092.162 |
10 mag 2024 | 235,80 | 242,00 | 234,90 | 237,20 | 237,20 | 12.760.549 |
09 mag 2024 | 233,20 | 236,00 | 232,20 | 235,60 | 235,60 | 9.535.258 |
08 mag 2024 | 236,70 | 236,90 | 230,50 | 233,20 | 233,20 | 10.932.528 |
07 mag 2024 | 235,30 | 238,50 | 229,70 | 236,00 | 236,00 | 19.075.683 |
06 mag 2024 | 234,10 | 236,80 | 229,80 | 234,40 | 234,40 | 12.182.754 |
03 mag 2024 | 235,00 | 237,20 | 229,70 | 232,70 | 232,70 | 11.574.009 |
02 mag 2024 | 228,00 | 237,40 | 227,70 | 235,00 | 235,00 | 15.150.124 |
30 apr 2024 | 225,00 | 229,70 | 224,00 | 226,10 | 226,10 | 15.097.259 |
29 apr 2024 | 219,00 | 226,30 | 217,60 | 225,00 | 225,00 | 16.748.327 |
26 apr 2024 | 214,00 | 218,30 | 212,70 | 217,00 | 217,00 | 13.040.940 |
25 apr 2024 | 212,40 | 217,50 | 212,00 | 213,40 | 213,40 | 13.180.996 |
24 apr 2024 | 211,50 | 214,70 | 209,30 | 212,00 | 212,00 | 12.661.938 |
24 apr 2024 | 8 Dividendo |
22 apr 2024 | 223,20 | 224,00 | 214,80 | 216,00 | 208,00 | 15.078.321 |
19 apr 2024 | 212,40 | 221,50 | 211,60 | 219,90 | 211,76 | 15.256.653 |
18 apr 2024 | 218,00 | 218,60 | 213,00 | 214,40 | 206,46 | 12.884.261 |
17 apr 2024 | 219,20 | 222,90 | 216,10 | 216,90 | 208,87 | 13.452.382 |
16 apr 2024 | 215,70 | 219,60 | 213,50 | 217,10 | 209,06 | 16.326.687 |
15 apr 2024 | 217,00 | 218,70 | 212,10 | 216,40 | 208,39 | 17.624.455 |
09 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | 222,70 | 224,10 | 216,10 | 216,10 | 208,10 | 12.085.507 |
05 apr 2024 | 226,00 | 226,00 | 211,50 | 222,60 | 214,36 | 19.584.007 |
04 apr 2024 | 204,90 | 213,90 | 203,00 | 209,20 | 201,45 | 14.165.021 |
03 apr 2024 | 209,30 | 211,40 | 204,00 | 204,10 | 196,54 | 9.149.570 |
02 apr 2024 | 209,20 | 219,00 | 206,50 | 209,40 | 201,64 | 21.592.939 |
01 apr 2024 | 206,50 | 212,10 | 200,80 | 209,20 | 201,45 | 19.777.506 |
29 mar 2024 | 205,00 | 208,00 | 198,20 | 199,20 | 191,82 | 11.976.625 |
28 mar 2024 | 192,00 | 206,20 | 190,20 | 203,40 | 195,87 | 16.319.216 |
27 mar 2024 | 194,20 | 194,80 | 189,40 | 191,00 | 183,93 | 11.648.041 |
26 mar 2024 | 197,60 | 197,90 | 191,70 | 194,20 | 187,01 | 12.390.974 |
25 mar 2024 | 195,00 | 211,30 | 192,50 | 196,70 | 189,41 | 24.491.125 |
22 mar 2024 | 196,40 | 198,00 | 193,40 | 194,80 | 187,59 | 13.324.740 |
21 mar 2024 | 188,30 | 197,30 | 187,40 | 196,40 | 189,13 | 23.420.603 |
20 mar 2024 | 180,30 | 188,90 | 179,20 | 187,20 | 180,27 | 24.296.182 |
19 mar 2024 | 175,00 | 180,90 | 173,80 | 180,40 | 173,72 | 16.231.781 |
18 mar 2024 | 177,90 | 177,90 | 171,20 | 175,20 | 168,71 | 20.177.260 |
15 mar 2024 | 178,30 | 179,60 | 177,00 | 178,70 | 172,08 | 12.502.690 |
14 mar 2024 | 177,60 | 180,00 | 176,00 | 178,10 | 171,50 | 12.870.383 |
13 mar 2024 | 180,10 | 181,60 | 177,00 | 177,10 | 170,54 | 12.087.282 |
12 mar 2024 | 180,00 | 182,30 | 178,30 | 180,10 | 173,43 | 12.333.419 |
11 mar 2024 | 178,00 | 184,70 | 177,60 | 180,00 | 173,33 | 31.040.390 |
08 mar 2024 | 175,00 | 176,50 | 173,50 | 174,60 | 168,13 | 19.382.842 |
07 mar 2024 | 168,00 | 174,80 | 168,00 | 174,80 | 168,33 | 12.863.027 |
06 mar 2024 | 165,40 | 169,90 | 163,70 | 167,30 | 161,10 | 17.066.785 |
05 mar 2024 | 164,20 | 167,70 | 163,60 | 165,20 | 159,08 | 11.816.876 |
04 mar 2024 | 166,10 | 167,70 | 164,50 | 164,50 | 158,41 | 8.068.867 |
01 mar 2024 | 168,90 | 169,50 | 165,60 | 165,60 | 159,47 | 10.704.020 |
29 feb 2024 | 171,30 | 173,10 | 167,00 | 168,20 | 161,97 | 19.186.092 |
28 feb 2024 | 174,50 | 175,20 | 170,60 | 170,60 | 164,28 | 13.587.616 |
27 feb 2024 | 174,90 | 175,80 | 173,70 | 174,50 | 168,04 | 10.480.638 |
26 feb 2024 | 175,50 | 176,90 | 173,50 | 174,90 | 168,42 | 11.355.610 |
23 feb 2024 | 175,60 | 176,70 | 174,60 | 174,60 | 168,13 | 9.108.096 |
22 feb 2024 | 174,60 | 176,00 | 174,30 | 175,40 | 168,90 | 7.916.132 |
21 feb 2024 | 177,10 | 177,10 | 173,30 | 174,00 | 167,56 | 9.041.477 |
20 feb 2024 | 174,10 | 177,30 | 173,50 | 176,60 | 170,06 | 14.319.855 |
19 feb 2024 | 171,90 | 176,00 | 171,80 | 173,40 | 166,98 | 23.627.687 |
16 feb 2024 | 173,40 | 173,50 | 170,30 | 171,10 | 164,76 | 10.014.835 |
15 feb 2024 | 171,90 | 174,30 | 171,60 | 173,00 | 166,59 | 12.253.199 |
14 feb 2024 | 170,00 | 171,50 | 168,00 | 171,50 | 165,15 | 11.220.509 |
13 feb 2024 | 173,00 | 173,30 | 169,60 | 169,60 | 163,32 | 11.497.363 |
12 feb 2024 | 174,60 | 175,80 | 171,00 | 172,60 | 166,21 | 14.356.053 |
09 feb 2024 | 171,20 | 175,10 | 170,80 | 172,70 | 166,30 | 17.615.214 |
08 feb 2024 | 168,50 | 172,20 | 168,40 | 170,10 | 163,80 | 13.437.454 |
07 feb 2024 | 170,90 | 171,40 | 167,50 | 168,20 | 161,97 | 18.661.965 |
06 feb 2024 | 169,70 | 172,40 | 169,70 | 170,60 | 164,28 | 11.798.114 |
05 feb 2024 | 172,00 | 172,10 | 168,90 | 169,20 | 162,93 | 10.502.919 |
02 feb 2024 | 171,00 | 173,80 | 169,90 | 170,50 | 164,19 | 14.288.239 |
01 feb 2024 | 161,00 | 172,00 | 161,00 | 169,90 | 163,61 | 26.878.438 |
31 gen 2024 | 163,00 | 164,50 | 160,60 | 160,70 | 154,75 | 14.175.405 |
30 gen 2024 | 162,90 | 164,50 | 160,60 | 163,20 | 157,16 | 14.412.086 |
29 gen 2024 | 160,20 | 162,70 | 159,50 | 162,30 | 156,29 | 17.738.502 |
26 gen 2024 | 154,90 | 160,90 | 154,80 | 160,00 | 154,07 | 16.137.753 |
25 gen 2024 | 154,10 | 155,90 | 153,10 | 154,60 | 148,87 | 11.083.171 |
24 gen 2024 | 151,80 | 154,00 | 150,70 | 153,40 | 147,72 | 14.285.723 |
23 gen 2024 | 155,80 | 157,30 | 151,10 | 151,20 | 145,60 | 25.620.009 |
22 gen 2024 | 154,70 | 156,00 | 153,80 | 154,30 | 148,59 | 17.758.454 |
19 gen 2024 | 157,00 | 157,20 | 152,90 | 153,80 | 148,10 | 16.644.406 |
18 gen 2024 | 159,60 | 160,20 | 156,20 | 156,50 | 150,70 | 11.167.730 |
17 gen 2024 | 158,50 | 159,40 | 156,80 | 158,00 | 152,15 | 11.797.678 |
16 gen 2024 | 160,30 | 163,40 | 158,40 | 159,60 | 153,69 | 20.511.302 |
15 gen 2024 | 155,50 | 163,40 | 153,80 | 160,30 | 154,36 | 36.905.093 |
12 gen 2024 | 151,80 | 158,20 | 151,10 | 155,50 | 149,74 | 25.628.932 |
11 gen 2024 | 147,40 | 154,40 | 146,60 | 153,20 | 147,53 | 29.682.455 |
10 gen 2024 | 143,70 | 147,80 | 143,60 | 147,10 | 141,65 | 15.329.928 |
09 gen 2024 | 146,30 | 147,90 | 143,70 | 144,00 | 138,67 | 13.713.564 |
08 gen 2024 | 142,50 | 146,50 | 142,50 | 145,30 | 139,92 | 16.354.050 |
05 gen 2024 | 142,10 | 142,50 | 140,40 | 142,10 | 136,84 | 6.402.993 |
04 gen 2024 | 138,70 | 141,90 | 138,60 | 141,90 | 136,64 | 9.338.045 |
03 gen 2024 | 143,00 | 143,00 | 138,50 | 138,70 | 133,56 | 10.837.888 |
02 gen 2024 | 142,30 | 143,30 | 140,50 | 142,90 | 137,61 | 13.934.022 |
29 dic 2023 | 141,70 | 142,50 | 139,50 | 141,80 | 136,55 | 9.179.187 |
28 dic 2023 | 136,20 | 141,80 | 136,20 | 141,30 | 136,07 | 10.027.634 |
27 dic 2023 | 137,50 | 138,30 | 135,30 | 136,00 | 130,96 | 9.411.433 |
26 dic 2023 | 138,10 | 139,20 | 136,10 | 137,50 | 132,41 | 8.821.245 |
25 dic 2023 | 140,40 | 140,60 | 137,00 | 137,00 | 131,93 | 6.084.344 |
*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...