Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 274,10 | 277,93 | 272,50 | 276,70 | 276,70 | 25.990.611 |
18 apr 2024 | 275,40 | 277,70 | 273,40 | 275,40 | 275,40 | 32.713.225 |
17 apr 2024 | 268,60 | 274,10 | 267,00 | 272,40 | 272,40 | 11.269.812 |
16 apr 2024 | 270,20 | 271,60 | 267,70 | 268,80 | 268,80 | 31.061.155 |
15 apr 2024 | 275,30 | 279,50 | 275,00 | 276,80 | 276,80 | 23.374.274 |
12 apr 2024 | 275,10 | 278,00 | 273,50 | 274,50 | 274,50 | 15.761.217 |
11 apr 2024 | 277,90 | 279,40 | 270,20 | 272,50 | 272,50 | 46.759.559 |
10 apr 2024 | 278,40 | 279,80 | 275,90 | 278,40 | 278,40 | 38.848.320 |
09 apr 2024 | 278,10 | 279,90 | 275,80 | 276,00 | 276,00 | 23.965.950 |
08 apr 2024 | 277,80 | 280,70 | 277,50 | 278,30 | 278,30 | 20.389.975 |
05 apr 2024 | 277,50 | 279,30 | 277,50 | 278,40 | 278,40 | 20.411.707 |
04 apr 2024 | 274,40 | 281,00 | 273,50 | 280,50 | 280,50 | 49.149.789 |
03 apr 2024 | 266,70 | 273,00 | 266,40 | 272,70 | 272,70 | 34.901.617 |
02 apr 2024 | 265,10 | 267,90 | 263,70 | 267,10 | 267,10 | 31.032.477 |
28 mar 2024 | 265,00 | 266,70 | 263,70 | 265,50 | 265,50 | 25.164.728 |
27 mar 2024 | 260,30 | 263,10 | 259,60 | 262,80 | 262,80 | 33.357.569 |
26 mar 2024 | 258,70 | 262,80 | 258,70 | 262,40 | 262,40 | 46.259.612 |
25 mar 2024 | 261,30 | 261,80 | 257,40 | 260,00 | 260,00 | 30.669.324 |
22 mar 2024 | 254,50 | 261,60 | 254,50 | 261,10 | 261,10 | 68.959.021 |
21 mar 2024 | 249,80 | 253,80 | 248,00 | 253,40 | 253,40 | 57.791.909 |
20 mar 2024 | 238,80 | 247,38 | 238,80 | 245,50 | 245,50 | 25.960.540 |
19 mar 2024 | 239,00 | 241,15 | 237,30 | 240,00 | 240,00 | 26.434.028 |
18 mar 2024 | 238,70 | 240,60 | 237,49 | 240,10 | 240,10 | 43.080.209 |
15 mar 2024 | 239,90 | 243,69 | 239,80 | 240,20 | 240,20 | 126.100.754 |
14 mar 2024 | 242,20 | 243,40 | 239,10 | 240,00 | 240,00 | 58.629.019 |
14 mar 2024 | 11.5 Dividendo |
13 mar 2024 | 254,50 | 256,50 | 250,60 | 252,80 | 241,30 | 45.181.813 |
12 mar 2024 | 251,00 | 257,43 | 242,29 | 254,00 | 242,45 | 26.935.045 |
11 mar 2024 | 249,70 | 251,40 | 239,09 | 249,90 | 238,53 | 90.593.615 |
08 mar 2024 | 251,30 | 253,80 | 249,10 | 250,60 | 239,20 | 21.611.230 |
07 mar 2024 | 252,50 | 253,41 | 249,10 | 250,40 | 239,01 | 46.470.600 |
06 mar 2024 | 250,30 | 255,52 | 249,90 | 252,40 | 240,92 | 52.027.977 |
05 mar 2024 | 247,00 | 251,80 | 245,70 | 249,80 | 238,44 | 42.945.159 |
04 mar 2024 | 246,00 | 249,49 | 245,70 | 248,30 | 237,00 | 37.779.767 |
01 mar 2024 | 239,60 | 247,37 | 239,60 | 246,80 | 235,57 | 30.613.231 |
29 feb 2024 | 237,20 | 242,16 | 236,90 | 239,10 | 228,22 | 102.182.187 |
28 feb 2024 | 234,50 | 238,40 | 234,39 | 236,50 | 225,74 | 47.421.560 |
27 feb 2024 | 230,50 | 235,10 | 230,50 | 233,70 | 223,07 | 80.186.311 |
26 feb 2024 | 231,00 | 232,60 | 229,90 | 231,20 | 220,68 | 20.918.731 |
23 feb 2024 | 229,00 | 231,80 | 228,10 | 231,50 | 220,97 | 36.593.418 |
22 feb 2024 | 230,00 | 232,01 | 226,50 | 228,10 | 217,72 | 38.369.893 |
21 feb 2024 | 228,30 | 231,90 | 228,00 | 229,00 | 218,58 | 22.234.295 |
20 feb 2024 | 225,80 | 228,80 | 224,40 | 228,80 | 218,39 | 34.604.468 |
19 feb 2024 | 230,00 | 231,10 | 223,70 | 225,00 | 214,76 | 43.425.427 |
16 feb 2024 | 207,00 | 230,30 | 206,80 | 229,50 | 219,06 | 60.514.750 |
15 feb 2024 | 209,80 | 217,00 | 209,40 | 214,30 | 204,55 | 24.897.424 |
14 feb 2024 | 204,10 | 210,30 | 203,70 | 209,00 | 199,49 | 16.901.436 |
13 feb 2024 | 207,00 | 208,50 | 203,40 | 204,40 | 195,10 | 27.942.681 |
12 feb 2024 | 206,90 | 209,70 | 205,40 | 207,70 | 198,25 | 34.178.352 |
09 feb 2024 | 213,30 | 214,40 | 210,70 | 210,70 | 201,12 | 39.006.580 |
08 feb 2024 | 217,50 | 219,20 | 215,50 | 215,50 | 205,70 | 13.857.193 |
07 feb 2024 | 219,20 | 220,60 | 216,50 | 217,30 | 207,41 | 18.660.869 |
06 feb 2024 | 218,40 | 221,00 | 217,90 | 220,00 | 209,99 | 30.013.778 |
05 feb 2024 | 220,10 | 221,40 | 217,20 | 217,20 | 207,32 | 30.880.004 |
02 feb 2024 | 222,60 | 223,60 | 220,70 | 220,90 | 210,85 | 13.570.502 |
01 feb 2024 | 223,50 | 225,00 | 219,80 | 220,50 | 210,47 | 25.286.335 |
31 gen 2024 | 226,90 | 229,10 | 224,60 | 225,20 | 214,96 | 34.533.248 |
30 gen 2024 | 223,50 | 227,30 | 222,90 | 227,20 | 216,86 | 24.493.158 |
29 gen 2024 | 223,20 | 224,80 | 222,40 | 222,60 | 212,47 | 17.317.858 |
26 gen 2024 | 219,00 | 224,50 | 218,60 | 224,00 | 213,81 | 33.158.439 |
25 gen 2024 | 216,70 | 220,00 | 216,00 | 217,90 | 207,99 | 22.726.539 |
24 gen 2024 | 215,90 | 218,80 | 215,10 | 217,60 | 207,70 | 26.169.284 |
23 gen 2024 | 215,00 | 215,60 | 213,20 | 213,90 | 204,17 | 27.552.727 |
22 gen 2024 | 210,10 | 213,90 | 209,80 | 213,60 | 203,88 | 16.108.287 |
19 gen 2024 | 209,00 | 209,30 | 207,00 | 208,00 | 198,54 | 29.318.467 |
18 gen 2024 | 205,80 | 208,60 | 205,30 | 207,70 | 198,25 | 20.033.820 |
17 gen 2024 | 204,90 | 207,29 | 203,10 | 205,80 | 196,44 | 20.424.961 |
16 gen 2024 | 210,80 | 212,31 | 208,70 | 208,70 | 199,21 | 30.329.036 |
15 gen 2024 | 212,30 | 214,50 | 211,00 | 212,20 | 202,55 | 18.616.959 |
12 gen 2024 | 213,50 | 216,80 | 212,40 | 212,40 | 202,74 | 27.315.913 |
11 gen 2024 | 215,70 | 217,50 | 211,70 | 211,70 | 202,07 | 59.050.240 |
10 gen 2024 | 220,20 | 220,20 | 214,80 | 215,10 | 205,32 | 23.135.756 |
09 gen 2024 | 221,10 | 222,80 | 219,90 | 220,90 | 210,85 | 20.016.928 |
08 gen 2024 | 220,20 | 222,25 | 219,00 | 221,90 | 211,81 | 10.019.582 |
05 gen 2024 | 218,70 | 221,90 | 217,40 | 220,80 | 210,76 | 9.408.883 |
04 gen 2024 | 218,10 | 220,70 | 217,90 | 220,10 | 210,09 | 11.259.352 |
03 gen 2024 | 220,20 | 222,00 | 217,70 | 218,80 | 208,85 | 23.258.675 |
02 gen 2024 | 219,50 | 221,50 | 218,62 | 220,20 | 210,18 | 11.449.770 |
29 dic 2023 | 218,30 | 219,50 | 217,40 | 219,40 | 209,42 | 8.047.826 |
28 dic 2023 | 219,40 | 220,00 | 216,90 | 218,10 | 208,18 | 9.626.184 |
27 dic 2023 | 217,00 | 219,40 | 215,50 | 219,40 | 209,42 | 10.429.491 |
22 dic 2023 | 216,10 | 217,20 | 215,50 | 216,70 | 206,84 | 15.800.558 |
21 dic 2023 | 216,80 | 222,90 | 214,80 | 217,10 | 207,22 | 24.758.121 |
20 dic 2023 | 222,90 | 224,20 | 215,60 | 218,00 | 208,08 | 39.888.568 |
19 dic 2023 | 219,10 | 220,90 | 217,30 | 219,00 | 209,04 | 37.993.552 |
18 dic 2023 | 220,30 | 222,60 | 216,60 | 219,50 | 209,51 | 17.777.598 |
15 dic 2023 | 223,90 | 224,60 | 220,60 | 221,20 | 211,14 | 33.363.222 |
14 dic 2023 | 218,30 | 225,70 | 214,00 | 222,70 | 212,57 | 42.890.819 |
13 dic 2023 | 216,70 | 218,10 | 214,60 | 215,30 | 205,51 | 23.509.064 |
12 dic 2023 | 218,10 | 220,30 | 216,19 | 216,70 | 206,84 | 17.489.986 |
11 dic 2023 | 220,20 | 221,40 | 216,10 | 218,90 | 208,94 | 22.493.244 |
08 dic 2023 | 219,20 | 222,70 | 218,20 | 220,50 | 210,47 | 28.410.434 |
07 dic 2023 | 216,20 | 218,50 | 214,90 | 218,40 | 208,46 | 24.781.731 |
06 dic 2023 | 215,90 | 220,60 | 213,50 | 219,40 | 209,42 | 27.174.829 |
05 dic 2023 | 212,10 | 215,00 | 210,80 | 214,80 | 205,03 | 17.883.757 |
04 dic 2023 | 211,60 | 215,00 | 209,90 | 213,70 | 203,98 | 20.587.197 |
01 dic 2023 | 208,60 | 212,10 | 207,40 | 211,20 | 201,59 | 13.824.861 |
30 nov 2023 | 211,70 | 213,20 | 206,15 | 207,90 | 198,44 | 39.254.605 |
29 nov 2023 | 202,50 | 207,30 | 202,00 | 206,40 | 197,01 | 16.644.118 |
28 nov 2023 | 202,70 | 205,80 | 201,70 | 203,20 | 193,96 | 13.402.556 |
*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...