Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 199,58 | 200,25 | 199,17 | 199,70 | 199,70 | 580.331 |
27 mar 2024 | 199,58 | 200,25 | 199,17 | 199,70 | 199,70 | 583.211 |
26 mar 2024 | 197,10 | 198,65 | 196,93 | 197,90 | 197,90 | 336.599 |
25 mar 2024 | 197,49 | 198,70 | 196,37 | 198,49 | 198,49 | 590.175 |
24 mar 2024 | 199,40 | 200,17 | 197,00 | 197,48 | 197,48 | 540.627 |
21 mar 2024 | 199,62 | 199,70 | 198,07 | 199,00 | 199,00 | 1.543.376 |
20 mar 2024 | 199,50 | 199,72 | 197,80 | 199,51 | 199,51 | 865.737 |
19 mar 2024 | 197,91 | 198,77 | 196,63 | 196,73 | 196,73 | 427.604 |
18 mar 2024 | 198,40 | 198,40 | 196,87 | 197,32 | 197,32 | 370.713 |
17 mar 2024 | 196,70 | 198,48 | 196,10 | 198,48 | 198,48 | 401.754 |
14 mar 2024 | 195,75 | 197,71 | 193,42 | 197,71 | 197,71 | 1.273.999 |
13 mar 2024 | 198,72 | 199,00 | 196,38 | 197,33 | 197,33 | 636.787 |
12 mar 2024 | 197,94 | 200,20 | 197,87 | 199,61 | 199,61 | 442.539 |
11 mar 2024 | 197,06 | 198,00 | 196,52 | 197,78 | 197,78 | 378.657 |
10 mar 2024 | 197,26 | 198,77 | 196,23 | 197,06 | 197,06 | 480.979 |
07 mar 2024 | 196,93 | 199,31 | 196,06 | 198,78 | 198,78 | 932.197 |
06 mar 2024 | 194,81 | 195,88 | 193,75 | 194,86 | 194,86 | 686.350 |
05 mar 2024 | 193,46 | 194,68 | 192,31 | 193,34 | 193,34 | 495.079 |
04 mar 2024 | 191,58 | 193,20 | 191,03 | 192,31 | 192,31 | 513.619 |
03 mar 2024 | 194,20 | 195,45 | 192,21 | 192,82 | 192,82 | 733.558 |
29 feb 2024 | 193,71 | 195,06 | 192,00 | 194,34 | 194,34 | 601.026 |
28 feb 2024 | 193,69 | 195,00 | 192,82 | 194,81 | 194,81 | 1.016.420 |
27 feb 2024 | 196,00 | 196,45 | 192,72 | 193,70 | 193,70 | 471.904 |
26 feb 2024 | 195,00 | 196,00 | 193,76 | 195,68 | 195,68 | 511.345 |
25 feb 2024 | 194,00 | 194,99 | 193,40 | 194,23 | 194,23 | 404.873 |
22 feb 2024 | 193,81 | 194,34 | 193,02 | 193,08 | 193,08 | 567.738 |
21 feb 2024 | 191,99 | 192,59 | 190,72 | 191,86 | 191,86 | 448.277 |
20 feb 2024 | 189,51 | 193,71 | 189,51 | 190,93 | 190,93 | 694.850 |
19 feb 2024 | 191,22 | 192,14 | 189,98 | 191,02 | 191,02 | 508.237 |
18 feb 2024 | 192,00 | 192,58 | 190,53 | 192,01 | 192,01 | 375.786 |
15 feb 2024 | 194,49 | 195,50 | 191,09 | 192,70 | 192,70 | 1.375.346 |
14 feb 2024 | 187,33 | 192,09 | 186,46 | 192,09 | 192,09 | 1.198.282 |
13 feb 2024 | 183,28 | 186,37 | 182,90 | 185,92 | 185,92 | 722.945 |
12 feb 2024 | 180,03 | 186,59 | 180,01 | 186,25 | 186,25 | 1.173.158 |
11 feb 2024 | 190,51 | 190,90 | 187,70 | 188,14 | 188,14 | 492.006 |
08 feb 2024 | 191,89 | 191,95 | 190,75 | 190,89 | 190,89 | 677.060 |
07 feb 2024 | 190,30 | 191,78 | 189,80 | 191,32 | 191,32 | 413.555 |
06 feb 2024 | 190,00 | 191,59 | 189,50 | 189,70 | 189,70 | 588.431 |
05 feb 2024 | 189,00 | 189,57 | 187,20 | 188,33 | 188,33 | 568.351 |
04 feb 2024 | 189,95 | 190,28 | 188,31 | 190,27 | 190,27 | 352.635 |
01 feb 2024 | 189,50 | 192,44 | 189,40 | 191,31 | 191,31 | 787.506 |
31 gen 2024 | 188,88 | 188,97 | 187,00 | 188,16 | 188,16 | 509.337 |
30 gen 2024 | 187,55 | 190,95 | 185,80 | 190,45 | 190,45 | 997.674 |
29 gen 2024 | 188,01 | 188,77 | 187,21 | 188,01 | 188,01 | 472.505 |
28 gen 2024 | 188,22 | 188,22 | 186,86 | 187,62 | 187,62 | 479.696 |
24 gen 2024 | 186,91 | 187,30 | 186,01 | 186,60 | 186,60 | 547.696 |
23 gen 2024 | 187,33 | 187,38 | 185,92 | 186,98 | 186,98 | 417.877 |
22 gen 2024 | 185,49 | 188,54 | 184,81 | 186,86 | 186,86 | 779.999 |
21 gen 2024 | 184,70 | 185,60 | 183,89 | 184,00 | 184,00 | 548.951 |
18 gen 2024 | 182,44 | 183,57 | 181,57 | 183,28 | 183,28 | 1.289.491 |
17 gen 2024 | 180,37 | 181,48 | 179,59 | 180,65 | 180,65 | 590.536 |
16 gen 2024 | 183,32 | 183,42 | 181,59 | 181,98 | 181,98 | 587.943 |
15 gen 2024 | 184,90 | 185,23 | 182,59 | 183,00 | 183,00 | 508.030 |
14 gen 2024 | 182,15 | 183,23 | 182,00 | 182,85 | 182,85 | 58.740 |
11 gen 2024 | 182,15 | 183,33 | 181,14 | 182,66 | 182,66 | 411.718 |
10 gen 2024 | 182,29 | 183,45 | 181,51 | 182,95 | 182,95 | 640.105 |
09 gen 2024 | 179,35 | 181,08 | 179,00 | 180,26 | 180,26 | 377.800 |
08 gen 2024 | 179,67 | 181,16 | 179,45 | 179,51 | 179,51 | 532.173 |
07 gen 2024 | 179,61 | 180,23 | 178,00 | 178,37 | 178,37 | 301.991 |
04 gen 2024 | 180,80 | 181,18 | 179,83 | 179,85 | 179,85 | 300.948 |
03 gen 2024 | 180,42 | 180,70 | 179,32 | 180,00 | 180,00 | 543.277 |
02 gen 2024 | 181,84 | 183,09 | 180,68 | 181,37 | 181,37 | 491.532 |
01 gen 2024 | 183,41 | 184,98 | 183,12 | 184,59 | 184,59 | 270.266 |
28 dic 2023 | 182,88 | 184,14 | 182,50 | 183,63 | 183,63 | 538.737 |
27 dic 2023 | 184,35 | 184,82 | 183,70 | 184,39 | 184,39 | 415.109 |
26 dic 2023 | 183,31 | 183,52 | 181,71 | 182,68 | 182,68 | 389.962 |
21 dic 2023 | 181,00 | 181,09 | 179,75 | 180,56 | 180,56 | 1.283.623 |
20 dic 2023 | 183,75 | 183,75 | 180,75 | 181,37 | 181,37 | 852.938 |
19 dic 2023 | 182,68 | 184,15 | 181,66 | 183,02 | 183,02 | 737.275 |
18 dic 2023 | 179,76 | 182,33 | 178,91 | 181,35 | 181,35 | 773.122 |
17 dic 2023 | 179,00 | 180,00 | 177,94 | 179,34 | 179,34 | 668.687 |
14 dic 2023 | 178,51 | 180,75 | 176,42 | 179,40 | 179,40 | 2.190.318 |
13 dic 2023 | 174,99 | 178,47 | 174,72 | 178,47 | 178,47 | 1.521.067 |
12 dic 2023 | 170,00 | 172,89 | 169,52 | 172,37 | 172,37 | 891.808 |
11 dic 2023 | 169,30 | 170,30 | 169,10 | 169,80 | 169,80 | 557.994 |
10 dic 2023 | 169,68 | 170,98 | 168,66 | 169,11 | 169,11 | 476.532 |
07 dic 2023 | 169,45 | 169,63 | 167,47 | 169,35 | 169,35 | 507.025 |
06 dic 2023 | 169,52 | 170,00 | 167,40 | 168,44 | 168,44 | 814.417 |
05 dic 2023 | 168,70 | 171,39 | 168,32 | 170,83 | 170,83 | 1.039.352 |
04 dic 2023 | 168,91 | 169,18 | 167,20 | 167,80 | 167,80 | 575.743 |
03 dic 2023 | 170,39 | 170,75 | 169,01 | 169,03 | 169,03 | 654.209 |
30 nov 2023 | 168,00 | 168,49 | 166,60 | 167,79 | 167,79 | 634.233 |
29 nov 2023 | 166,00 | 169,31 | 165,25 | 169,05 | 169,05 | 2.160.672 |
28 nov 2023 | 165,23 | 165,91 | 164,63 | 165,58 | 165,58 | 674.240 |
27 nov 2023 | 165,55 | 166,90 | 165,45 | 165,58 | 165,58 | 369.349 |
26 nov 2023 | 166,16 | 167,99 | 165,30 | 165,50 | 165,50 | 708.286 |
23 nov 2023 | 165,78 | 166,97 | 165,74 | 166,48 | 166,48 | 570.034 |
22 nov 2023 | 166,58 | 166,90 | 165,57 | 165,94 | 165,94 | 637.197 |
21 nov 2023 | 167,37 | 169,34 | 167,09 | 167,16 | 167,16 | 457.229 |
20 nov 2023 | 168,32 | 169,70 | 168,23 | 168,74 | 168,74 | 722.380 |
19 nov 2023 | 167,68 | 169,15 | 167,63 | 168,22 | 168,22 | 504.626 |
16 nov 2023 | 168,48 | 168,75 | 166,18 | 167,42 | 167,42 | 1.063.366 |
15 nov 2023 | 169,80 | 169,86 | 167,95 | 168,07 | 168,07 | 1.008.204 |
14 nov 2023 | 164,91 | 168,25 | 163,45 | 168,12 | 168,12 | 2.101.206 |
13 nov 2023 | 160,56 | 160,79 | 159,08 | 160,12 | 160,12 | 603.235 |
12 nov 2023 | 160,01 | 160,69 | 158,30 | 158,53 | 158,53 | 745.355 |
12 nov 2023 | 2.55 Dividendo |
09 nov 2023 | 165,03 | 165,04 | 162,23 | 162,75 | 160,20 | 738.767 |
08 nov 2023 | 162,69 | 163,84 | 162,39 | 163,46 | 160,90 | 710.522 |
07 nov 2023 | 159,57 | 161,81 | 158,80 | 161,10 | 158,58 | 653.213 |
*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...