Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 201,25 | 201,25 | 201,25 | 201,25 | 201,25 | 105 |
07 mag 2024 | 200,75 | 200,75 | 200,75 | 200,75 | 200,75 | - |
06 mag 2024 | 198,94 | 198,94 | 198,94 | 198,94 | 198,94 | - |
03 mag 2024 | 196,70 | 196,70 | 196,70 | 196,70 | 196,70 | - |
02 mag 2024 | 193,36 | 193,36 | 193,36 | 193,36 | 193,36 | - |
30 apr 2024 | 197,88 | 197,88 | 197,88 | 197,88 | 197,88 | - |
29 apr 2024 | 198,14 | 198,14 | 198,14 | 198,14 | 198,14 | - |
26 apr 2024 | 195,40 | 195,40 | 195,40 | 195,40 | 195,40 | - |
25 apr 2024 | 194,28 | 194,28 | 194,28 | 194,28 | 194,28 | - |
24 apr 2024 | 194,60 | 194,60 | 194,60 | 194,60 | 194,60 | - |
23 apr 2024 | 195,54 | 195,54 | 195,54 | 195,54 | 195,54 | - |
22 apr 2024 | 194,58 | 194,58 | 194,58 | 194,58 | 194,58 | - |
19 apr 2024 | 189,84 | 189,84 | 189,84 | 189,84 | 189,84 | - |
18 apr 2024 | 192,34 | 192,34 | 192,34 | 192,34 | 192,34 | - |
17 apr 2024 | 192,10 | 192,10 | 192,10 | 192,10 | 192,10 | - |
16 apr 2024 | 190,12 | 190,12 | 190,12 | 190,12 | 190,12 | - |
15 apr 2024 | 193,70 | 193,70 | 193,70 | 193,70 | 193,70 | - |
12 apr 2024 | 194,14 | 194,14 | 194,14 | 194,14 | 194,14 | - |
11 apr 2024 | 194,72 | 194,72 | 194,72 | 194,72 | 194,72 | - |
10 apr 2024 | 194,50 | 194,50 | 194,50 | 194,50 | 194,50 | - |
09 apr 2024 | 193,90 | 193,90 | 193,90 | 193,90 | 193,90 | - |
08 apr 2024 | 197,10 | 197,10 | 197,10 | 197,10 | 197,10 | - |
05 apr 2024 | 197,92 | 197,92 | 197,92 | 197,92 | 197,92 | - |
04 apr 2024 | 202,45 | 202,45 | 202,45 | 202,45 | 202,45 | - |
03 apr 2024 | 199,42 | 199,42 | 199,42 | 199,42 | 199,42 | - |
02 apr 2024 | 203,20 | 203,20 | 203,20 | 203,20 | 203,20 | - |
28 mar 2024 | 203,40 | 203,40 | 203,40 | 203,40 | 203,40 | - |
27 mar 2024 | 202,80 | 202,80 | 202,80 | 202,80 | 202,80 | - |
26 mar 2024 | 201,80 | 201,80 | 201,80 | 201,80 | 201,80 | - |
25 mar 2024 | 203,15 | 203,15 | 203,15 | 203,15 | 203,15 | - |
22 mar 2024 | 199,46 | 199,46 | 199,46 | 199,46 | 199,46 | - |
21 mar 2024 | 198,32 | 198,32 | 198,32 | 198,32 | 198,32 | - |
21 mar 2024 | 2 Dividendo |
20 mar 2024 | 197,94 | 197,94 | 197,94 | 197,94 | 195,94 | - |
19 mar 2024 | 197,80 | 197,80 | 197,80 | 197,80 | 195,80 | - |
18 mar 2024 | 200,35 | 200,35 | 200,35 | 200,35 | 198,33 | - |
15 mar 2024 | 200,75 | 200,75 | 198,60 | 199,60 | 197,58 | 105 |
14 mar 2024 | 203,25 | 203,25 | 203,25 | 203,25 | 201,20 | - |
13 mar 2024 | 201,15 | 201,15 | 201,15 | 201,15 | 199,12 | - |
12 mar 2024 | 201,70 | 201,70 | 201,70 | 201,70 | 199,66 | - |
11 mar 2024 | 202,60 | 202,60 | 202,60 | 202,60 | 200,55 | - |
08 mar 2024 | 206,40 | 206,40 | 206,40 | 206,40 | 204,31 | - |
07 mar 2024 | 202,00 | 202,00 | 202,00 | 202,00 | 199,96 | - |
06 mar 2024 | 202,40 | 202,40 | 202,40 | 202,40 | 200,35 | - |
05 mar 2024 | 199,92 | 199,92 | 199,92 | 199,92 | 197,90 | - |
04 mar 2024 | 202,75 | 202,75 | 202,75 | 202,75 | 200,70 | - |
01 mar 2024 | 202,30 | 202,30 | 202,30 | 202,30 | 200,26 | - |
29 feb 2024 | 210,35 | 210,35 | 210,35 | 210,35 | 208,22 | - |
28 feb 2024 | 207,30 | 207,30 | 207,30 | 207,30 | 205,21 | - |
27 feb 2024 | 206,55 | 206,55 | 206,55 | 206,55 | 204,46 | - |
26 feb 2024 | 209,20 | 209,20 | 209,20 | 209,20 | 207,09 | - |
23 feb 2024 | 208,50 | 209,00 | 208,50 | 209,00 | 206,89 | 30 |
22 feb 2024 | 206,35 | 206,35 | 206,35 | 206,35 | 204,27 | - |
21 feb 2024 | 206,75 | 206,75 | 206,75 | 206,75 | 204,66 | - |
20 feb 2024 | 200,05 | 200,05 | 200,05 | 200,05 | 198,03 | - |
19 feb 2024 | 198,64 | 198,64 | 198,64 | 198,64 | 196,63 | - |
16 feb 2024 | 202,50 | 202,50 | 202,50 | 202,50 | 200,45 | - |
15 feb 2024 | 200,05 | 200,05 | 200,05 | 200,05 | 198,03 | - |
14 feb 2024 | 198,58 | 198,58 | 198,58 | 198,58 | 196,57 | - |
13 feb 2024 | 194,26 | 194,26 | 193,20 | 193,20 | 191,25 | 30 |
12 feb 2024 | 194,18 | 194,18 | 194,18 | 194,18 | 192,22 | - |
09 feb 2024 | 193,72 | 194,10 | 193,72 | 194,10 | 192,14 | 34 |
08 feb 2024 | 184,08 | 184,08 | 184,08 | 184,08 | 182,22 | - |
07 feb 2024 | 175,96 | 175,96 | 175,96 | 175,96 | 174,18 | - |
06 feb 2024 | 172,94 | 172,94 | 172,94 | 172,94 | 171,19 | - |
05 feb 2024 | 185,42 | 185,42 | 185,42 | 185,42 | 183,55 | - |
02 feb 2024 | 187,36 | 187,36 | 187,36 | 187,36 | 185,47 | - |
01 feb 2024 | 184,30 | 184,30 | 184,30 | 184,30 | 182,44 | - |
31 gen 2024 | 184,56 | 184,56 | 184,56 | 184,56 | 182,70 | - |
30 gen 2024 | 184,00 | 184,00 | 184,00 | 184,00 | 182,14 | - |
29 gen 2024 | 183,62 | 183,62 | 183,62 | 183,62 | 181,76 | - |
26 gen 2024 | 181,92 | 181,92 | 181,92 | 181,92 | 180,08 | - |
25 gen 2024 | 180,88 | 180,88 | 180,88 | 180,88 | 179,05 | - |
24 gen 2024 | 180,10 | 180,10 | 180,10 | 180,10 | 178,28 | - |
23 gen 2024 | 182,74 | 182,74 | 182,74 | 182,74 | 180,89 | - |
22 gen 2024 | 179,92 | 179,92 | 179,92 | 179,92 | 178,10 | - |
19 gen 2024 | 180,26 | 180,26 | 180,26 | 180,26 | 178,44 | - |
18 gen 2024 | 174,10 | 174,10 | 174,10 | 174,10 | 172,34 | - |
17 gen 2024 | 173,80 | 173,80 | 173,80 | 173,80 | 172,04 | - |
16 gen 2024 | 170,92 | 173,96 | 170,92 | 172,06 | 170,32 | 40 |
15 gen 2024 | 179,58 | 179,58 | 179,58 | 179,58 | 177,77 | - |
12 gen 2024 | 179,58 | 179,58 | 179,58 | 179,58 | 177,77 | - |
11 gen 2024 | 180,34 | 180,34 | 180,34 | 180,34 | 178,52 | - |
10 gen 2024 | 181,96 | 181,96 | 181,96 | 181,96 | 180,12 | - |
09 gen 2024 | 180,94 | 180,94 | 180,94 | 180,94 | 179,11 | - |
08 gen 2024 | 178,28 | 178,28 | 178,28 | 178,28 | 176,48 | - |
05 gen 2024 | 182,40 | 182,40 | 182,40 | 182,40 | 180,56 | - |
04 gen 2024 | 183,32 | 183,32 | 183,32 | 183,32 | 181,47 | - |
03 gen 2024 | 183,80 | 183,80 | 183,80 | 183,80 | 181,94 | - |
02 gen 2024 | 185,36 | 185,36 | 185,36 | 185,36 | 183,49 | - |
29 dic 2023 | 184,38 | 184,38 | 183,52 | 183,52 | 181,67 | 23 |
28 dic 2023 | 184,24 | 184,24 | 184,24 | 184,24 | 182,38 | - |
27 dic 2023 | 184,40 | 184,40 | 184,40 | 184,40 | 182,54 | - |
22 dic 2023 | 181,68 | 181,68 | 181,68 | 181,68 | 179,84 | - |
21 dic 2023 | 181,82 | 181,82 | 181,82 | 181,82 | 179,98 | - |
20 dic 2023 | 185,08 | 185,08 | 185,08 | 185,08 | 183,21 | - |
19 dic 2023 | 183,54 | 183,54 | 183,54 | 183,54 | 181,69 | - |
18 dic 2023 | 181,96 | 181,96 | 181,96 | 181,96 | 180,12 | - |
15 dic 2023 | 182,66 | 182,66 | 182,66 | 182,66 | 180,81 | - |
14 dic 2023 | 183,22 | 183,22 | 183,22 | 183,22 | 181,37 | - |
*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...