Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 185,00 | 185,68 | 183,60 | 184,52 | 184,52 | 85.800 |
27 mar 2024 | 182,88 | 184,83 | 182,45 | 184,78 | 184,78 | 184.000 |
26 mar 2024 | 182,07 | 182,24 | 181,19 | 181,49 | 181,49 | 81.800 |
25 mar 2024 | 182,99 | 182,99 | 181,19 | 181,19 | 181,19 | 86.100 |
22 mar 2024 | 183,89 | 183,89 | 181,61 | 182,27 | 182,27 | 86.400 |
21 mar 2024 | 184,00 | 184,99 | 183,69 | 183,88 | 183,88 | 118.300 |
20 mar 2024 | 184,75 | 184,75 | 182,60 | 183,86 | 183,86 | 149.900 |
19 mar 2024 | 184,19 | 184,50 | 182,89 | 184,48 | 184,48 | 128.100 |
18 mar 2024 | 182,80 | 185,04 | 182,80 | 184,04 | 184,04 | 73.800 |
15 mar 2024 | 181,64 | 183,09 | 181,64 | 182,54 | 182,54 | 178.100 |
14 mar 2024 | 184,01 | 184,46 | 181,67 | 182,33 | 182,33 | 147.300 |
13 mar 2024 | 185,25 | 186,02 | 184,00 | 184,04 | 184,04 | 98.600 |
12 mar 2024 | 184,87 | 185,17 | 183,99 | 184,65 | 184,65 | 80.800 |
11 mar 2024 | 184,61 | 185,53 | 184,21 | 184,88 | 184,88 | 86.000 |
08 mar 2024 | 185,10 | 185,82 | 184,30 | 185,50 | 185,50 | 108.800 |
07 mar 2024 | 186,62 | 187,66 | 185,27 | 185,51 | 185,51 | 109.400 |
06 mar 2024 | 186,80 | 187,06 | 185,30 | 185,32 | 185,32 | 133.700 |
05 mar 2024 | 187,92 | 189,17 | 185,95 | 186,57 | 186,57 | 94.700 |
04 mar 2024 | 189,12 | 189,12 | 187,84 | 188,11 | 188,11 | 66.400 |
01 mar 2024 | 188,12 | 190,00 | 186,40 | 189,07 | 189,07 | 99.900 |
29 feb 2024 | 187,69 | 189,44 | 187,69 | 188,19 | 188,19 | 157.400 |
28 feb 2024 | 188,55 | 189,07 | 186,50 | 187,73 | 187,73 | 108.600 |
27 feb 2024 | 187,78 | 189,29 | 187,51 | 188,37 | 188,37 | 178.100 |
26 feb 2024 | 190,50 | 191,59 | 188,48 | 188,54 | 188,54 | 81.600 |
23 feb 2024 | 191,34 | 192,15 | 190,30 | 191,36 | 191,36 | 83.300 |
22 feb 2024 | 188,52 | 192,48 | 188,38 | 191,65 | 191,65 | 171.800 |
21 feb 2024 | 187,46 | 188,74 | 186,87 | 187,80 | 187,80 | 99.900 |
20 feb 2024 | 188,38 | 190,66 | 187,32 | 187,99 | 187,99 | 154.700 |
16 feb 2024 | 191,18 | 191,50 | 189,20 | 189,34 | 189,34 | 145.000 |
15 feb 2024 | 192,03 | 193,10 | 190,79 | 191,23 | 191,23 | 142.000 |
14 feb 2024 | 191,02 | 192,51 | 190,08 | 191,91 | 191,91 | 120.700 |
13 feb 2024 | 189,05 | 191,99 | 188,84 | 189,92 | 189,92 | 119.300 |
12 feb 2024 | 190,09 | 192,86 | 190,09 | 191,56 | 191,56 | 121.200 |
09 feb 2024 | 190,29 | 193,29 | 190,29 | 190,94 | 190,94 | 114.500 |
08 feb 2024 | 195,03 | 195,63 | 191,16 | 191,21 | 191,21 | 152.500 |
07 feb 2024 | 193,43 | 196,50 | 190,31 | 194,73 | 194,73 | 214.600 |
06 feb 2024 | 187,00 | 194,38 | 184,33 | 192,77 | 192,77 | 314.700 |
05 feb 2024 | 184,24 | 184,54 | 181,40 | 181,82 | 181,82 | 168.500 |
02 feb 2024 | 185,92 | 185,92 | 182,63 | 184,60 | 184,60 | 148.900 |
01 feb 2024 | 186,46 | 187,57 | 185,60 | 186,30 | 186,30 | 118.600 |
31 gen 2024 | 187,01 | 189,00 | 184,52 | 185,10 | 185,10 | 154.600 |
30 gen 2024 | 186,39 | 188,46 | 186,39 | 187,47 | 187,47 | 71.600 |
29 gen 2024 | 186,90 | 188,13 | 186,00 | 187,76 | 187,76 | 89.100 |
26 gen 2024 | 186,62 | 186,89 | 185,46 | 186,65 | 186,65 | 86.800 |
25 gen 2024 | 188,00 | 188,90 | 185,46 | 185,98 | 185,98 | 149.100 |
24 gen 2024 | 190,11 | 190,28 | 187,40 | 187,48 | 187,48 | 82.200 |
23 gen 2024 | 189,57 | 191,35 | 188,51 | 188,76 | 188,76 | 142.700 |
22 gen 2024 | 190,52 | 190,93 | 188,25 | 188,50 | 188,50 | 157.100 |
19 gen 2024 | 189,63 | 190,84 | 188,66 | 189,94 | 189,94 | 93.600 |
18 gen 2024 | 186,00 | 189,12 | 185,85 | 188,50 | 188,50 | 158.100 |
17 gen 2024 | 187,29 | 192,25 | 184,62 | 185,28 | 185,28 | 413.600 |
16 gen 2024 | 177,27 | 190,96 | 176,27 | 188,90 | 188,90 | 538.000 |
12 gen 2024 | 179,62 | 180,31 | 178,01 | 178,54 | 178,54 | 52.300 |
11 gen 2024 | 179,61 | 179,61 | 177,08 | 178,88 | 178,88 | 70.300 |
10 gen 2024 | 179,00 | 179,45 | 178,50 | 178,74 | 178,74 | 63.200 |
09 gen 2024 | 179,25 | 180,14 | 178,22 | 178,82 | 178,82 | 79.600 |
08 gen 2024 | 178,00 | 179,98 | 177,57 | 179,70 | 179,70 | 96.500 |
05 gen 2024 | 177,30 | 178,92 | 176,65 | 177,54 | 177,54 | 76.600 |
04 gen 2024 | 177,98 | 179,07 | 177,45 | 177,48 | 177,48 | 98.100 |
03 gen 2024 | 179,68 | 180,24 | 177,72 | 177,98 | 177,98 | 99.800 |
02 gen 2024 | 182,12 | 183,05 | 180,54 | 180,84 | 180,84 | 116.000 |
29 dic 2023 | 181,54 | 182,57 | 180,20 | 181,83 | 181,83 | 74.800 |
28 dic 2023 | 181,55 | 182,49 | 180,94 | 181,69 | 181,69 | 54.600 |
27 dic 2023 | 181,40 | 181,85 | 180,36 | 181,51 | 181,51 | 65.100 |
26 dic 2023 | 179,89 | 181,05 | 178,94 | 180,85 | 180,85 | 78.300 |
22 dic 2023 | 179,34 | 180,25 | 178,32 | 178,92 | 178,92 | 75.400 |
21 dic 2023 | 178,00 | 178,95 | 176,41 | 178,85 | 178,85 | 119.600 |
20 dic 2023 | 178,39 | 179,49 | 176,10 | 176,24 | 176,24 | 110.300 |
19 dic 2023 | 178,63 | 179,99 | 177,44 | 179,20 | 179,20 | 125.700 |
18 dic 2023 | 176,26 | 178,93 | 175,12 | 178,06 | 178,06 | 224.900 |
15 dic 2023 | 173,93 | 173,93 | 171,75 | 173,18 | 173,18 | 355.500 |
14 dic 2023 | 172,75 | 175,68 | 171,61 | 173,29 | 173,29 | 221.400 |
13 dic 2023 | 171,00 | 172,49 | 169,98 | 171,43 | 171,43 | 108.700 |
12 dic 2023 | 170,86 | 171,27 | 170,07 | 170,88 | 170,88 | 109.100 |
11 dic 2023 | 170,60 | 172,04 | 170,16 | 170,62 | 170,62 | 108.700 |
08 dic 2023 | 169,49 | 171,11 | 169,30 | 170,82 | 170,82 | 76.800 |
07 dic 2023 | 169,12 | 170,20 | 168,32 | 169,08 | 169,08 | 110.200 |
06 dic 2023 | 171,26 | 171,30 | 169,03 | 169,11 | 169,11 | 123.300 |
05 dic 2023 | 171,25 | 171,25 | 169,30 | 169,72 | 169,72 | 167.800 |
04 dic 2023 | 171,05 | 173,16 | 170,79 | 172,58 | 172,58 | 113.700 |
01 dic 2023 | 168,94 | 171,28 | 168,04 | 171,27 | 171,27 | 98.700 |
30 nov 2023 | 167,08 | 169,30 | 167,08 | 169,19 | 169,19 | 150.900 |
29 nov 2023 | 170,48 | 170,79 | 166,26 | 167,27 | 167,27 | 236.200 |
28 nov 2023 | 171,99 | 172,83 | 168,54 | 169,25 | 169,25 | 137.600 |
27 nov 2023 | 170,42 | 171,77 | 169,58 | 171,53 | 171,53 | 105.000 |
24 nov 2023 | 171,44 | 171,52 | 170,25 | 171,50 | 171,50 | 47.400 |
22 nov 2023 | 170,55 | 171,29 | 170,01 | 171,25 | 171,25 | 71.000 |
21 nov 2023 | 172,08 | 172,08 | 170,03 | 170,03 | 170,03 | 87.000 |
20 nov 2023 | 171,71 | 173,33 | 171,00 | 172,15 | 172,15 | 93.000 |
17 nov 2023 | 171,87 | 172,18 | 170,62 | 172,12 | 172,12 | 93.200 |
16 nov 2023 | 174,83 | 175,70 | 170,20 | 170,81 | 170,81 | 135.900 |
15 nov 2023 | 173,42 | 174,67 | 172,68 | 174,55 | 174,55 | 124.100 |
14 nov 2023 | 171,52 | 173,57 | 171,45 | 173,24 | 173,24 | 81.500 |
13 nov 2023 | 170,53 | 170,53 | 168,70 | 169,59 | 169,59 | 83.700 |
10 nov 2023 | 168,32 | 170,64 | 167,44 | 170,63 | 170,63 | 93.300 |
09 nov 2023 | 169,65 | 170,44 | 167,17 | 168,40 | 168,40 | 120.200 |
08 nov 2023 | 170,35 | 171,73 | 169,17 | 169,76 | 169,76 | 90.800 |
07 nov 2023 | 172,21 | 172,67 | 169,89 | 170,62 | 170,62 | 138.800 |
06 nov 2023 | 174,51 | 175,23 | 172,54 | 173,18 | 173,18 | 159.300 |
03 nov 2023 | 177,63 | 178,16 | 174,32 | 174,40 | 174,40 | 176.500 |
*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...