Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 197,75 | 197,75 | 197,75 | 197,75 | 197,75 | - |
24 apr 2024 | 199,80 | 200,00 | 199,05 | 199,05 | 199,05 | - |
23 apr 2024 | 200,20 | 200,20 | 198,85 | 198,85 | 198,85 | - |
22 apr 2024 | 200,70 | 200,70 | 200,70 | 200,70 | 200,70 | - |
19 apr 2024 | 195,35 | 200,60 | 195,35 | 200,60 | 200,60 | - |
18 apr 2024 | 193,30 | 196,85 | 193,30 | 196,70 | 196,70 | - |
17 apr 2024 | 209,20 | 209,20 | 209,20 | 209,20 | 209,20 | - |
16 apr 2024 | 206,90 | 209,70 | 206,90 | 209,70 | 209,70 | - |
15 apr 2024 | 207,40 | 207,60 | 207,40 | 207,50 | 207,50 | - |
12 apr 2024 | 205,10 | 205,10 | 205,10 | 205,10 | 205,10 | - |
11 apr 2024 | 207,70 | 207,70 | 205,00 | 205,00 | 205,00 | - |
10 apr 2024 | 205,30 | 205,40 | 205,30 | 205,40 | 205,40 | - |
09 apr 2024 | 211,20 | 211,20 | 211,20 | 211,20 | 211,20 | - |
08 apr 2024 | 211,80 | 211,80 | 211,80 | 211,80 | 211,80 | - |
05 apr 2024 | 210,30 | 210,30 | 210,30 | 210,30 | 210,30 | - |
04 apr 2024 | 210,60 | 210,60 | 210,60 | 210,60 | 210,60 | - |
03 apr 2024 | 209,80 | 209,80 | 209,80 | 209,80 | 209,80 | - |
02 apr 2024 | 211,40 | 211,40 | 211,40 | 211,40 | 211,40 | - |
28 mar 2024 | 210,70 | 210,70 | 210,70 | 210,70 | 210,70 | - |
27 mar 2024 | 208,10 | 208,10 | 208,10 | 208,10 | 208,10 | - |
26 mar 2024 | 207,60 | 207,60 | 207,60 | 207,60 | 207,60 | - |
25 mar 2024 | 206,60 | 206,60 | 206,60 | 206,60 | 206,60 | - |
22 mar 2024 | 207,80 | 208,00 | 207,40 | 207,40 | 207,40 | 10 |
21 mar 2024 | 206,00 | 207,60 | 206,00 | 207,30 | 207,30 | - |
20 mar 2024 | 205,30 | 205,30 | 205,30 | 205,30 | 205,30 | - |
19 mar 2024 | 203,80 | 205,40 | 203,80 | 205,40 | 205,40 | - |
18 mar 2024 | 202,60 | 203,60 | 202,60 | 203,30 | 203,30 | - |
15 mar 2024 | 202,80 | 202,80 | 202,80 | 202,80 | 202,80 | - |
14 mar 2024 | 204,10 | 204,10 | 204,10 | 204,10 | 204,10 | - |
13 mar 2024 | 201,30 | 202,80 | 201,30 | 202,80 | 202,80 | - |
12 mar 2024 | 200,10 | 201,90 | 200,10 | 201,90 | 201,90 | - |
11 mar 2024 | 198,10 | 198,10 | 198,10 | 198,10 | 198,10 | - |
08 mar 2024 | 199,40 | 199,95 | 199,10 | 199,95 | 199,95 | - |
07 mar 2024 | 199,95 | 199,95 | 199,15 | 199,80 | 199,80 | - |
07 mar 2024 | 1 Dividendo |
06 mar 2024 | 200,80 | 202,10 | 200,80 | 201,40 | 200,40 | - |
05 mar 2024 | 200,20 | 201,60 | 200,20 | 201,60 | 200,60 | - |
04 mar 2024 | 200,20 | 201,80 | 200,20 | 200,90 | 199,90 | - |
01 mar 2024 | 204,00 | 204,00 | 202,50 | 202,50 | 201,49 | 10 |
29 feb 2024 | 202,30 | 202,30 | 202,30 | 202,30 | 201,30 | - |
28 feb 2024 | 203,70 | 203,70 | 203,40 | 203,40 | 202,39 | - |
27 feb 2024 | 201,70 | 201,70 | 201,70 | 201,70 | 200,70 | - |
26 feb 2024 | 202,90 | 202,90 | 202,90 | 202,90 | 201,89 | - |
23 feb 2024 | 204,60 | 204,60 | 204,60 | 204,60 | 203,58 | - |
22 feb 2024 | 202,10 | 202,80 | 202,10 | 202,80 | 201,79 | 10 |
21 feb 2024 | 202,40 | 202,40 | 202,40 | 202,40 | 201,40 | - |
20 feb 2024 | 200,30 | 202,70 | 200,30 | 202,70 | 201,69 | - |
19 feb 2024 | 200,90 | 200,90 | 200,90 | 200,90 | 199,90 | - |
16 feb 2024 | 202,10 | 202,10 | 201,50 | 201,50 | 200,50 | - |
15 feb 2024 | 201,40 | 201,40 | 201,40 | 201,40 | 200,40 | - |
14 feb 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 199,60 | - |
13 feb 2024 | 198,20 | 198,20 | 198,20 | 198,20 | 197,22 | - |
12 feb 2024 | 197,70 | 197,70 | 197,70 | 197,70 | 196,72 | - |
09 feb 2024 | 197,30 | 198,35 | 197,30 | 198,35 | 197,37 | - |
08 feb 2024 | 197,80 | 197,80 | 196,70 | 197,60 | 196,62 | - |
07 feb 2024 | 197,05 | 198,15 | 197,05 | 198,15 | 197,17 | - |
06 feb 2024 | 197,30 | 197,30 | 197,30 | 197,30 | 196,32 | - |
05 feb 2024 | 197,90 | 197,90 | 197,90 | 197,90 | 196,92 | - |
02 feb 2024 | 194,15 | 194,15 | 194,15 | 194,15 | 193,19 | - |
01 feb 2024 | 194,95 | 194,95 | 194,95 | 194,95 | 193,98 | - |
31 gen 2024 | 197,15 | 198,85 | 197,15 | 198,85 | 197,86 | 60 |
30 gen 2024 | 193,70 | 196,35 | 193,70 | 196,35 | 195,38 | 100 |
29 gen 2024 | 195,10 | 195,10 | 195,10 | 195,10 | 194,13 | - |
26 gen 2024 | 193,40 | 195,30 | 193,40 | 195,30 | 194,33 | 5 |
25 gen 2024 | 193,65 | 193,65 | 193,65 | 193,65 | 192,69 | - |
24 gen 2024 | 193,60 | 193,60 | 193,35 | 193,35 | 192,39 | - |
23 gen 2024 | 195,00 | 195,00 | 193,60 | 193,60 | 192,64 | - |
22 gen 2024 | 193,35 | 195,65 | 193,35 | 195,65 | 194,68 | - |
19 gen 2024 | 181,40 | 181,40 | 181,40 | 181,40 | 180,50 | - |
18 gen 2024 | 180,30 | 182,35 | 180,30 | 182,35 | 181,44 | 10 |
17 gen 2024 | 179,30 | 181,10 | 179,30 | 181,10 | 180,20 | - |
16 gen 2024 | 177,35 | 180,00 | 177,35 | 180,00 | 179,11 | 10 |
15 gen 2024 | 177,10 | 177,10 | 177,10 | 177,10 | 176,22 | - |
12 gen 2024 | 176,50 | 177,10 | 176,50 | 177,10 | 176,22 | - |
11 gen 2024 | 175,50 | 175,50 | 175,50 | 175,50 | 174,63 | - |
10 gen 2024 | 174,80 | 175,05 | 174,80 | 175,05 | 174,18 | - |
09 gen 2024 | 174,45 | 174,45 | 174,30 | 174,30 | 173,43 | - |
08 gen 2024 | 174,65 | 174,65 | 174,10 | 174,10 | 173,24 | - |
05 gen 2024 | 175,15 | 175,15 | 175,15 | 175,15 | 174,28 | - |
04 gen 2024 | 174,55 | 176,50 | 174,55 | 176,40 | 175,52 | - |
03 gen 2024 | 173,60 | 177,20 | 173,60 | 175,40 | 174,53 | - |
02 gen 2024 | 172,15 | 172,15 | 172,15 | 172,15 | 171,30 | - |
29 dic 2023 | 170,40 | 170,40 | 170,40 | 170,40 | 169,55 | - |
28 dic 2023 | 168,95 | 170,55 | 168,85 | 168,85 | 168,01 | 10 |
27 dic 2023 | 168,75 | 169,25 | 168,75 | 169,25 | 168,41 | - |
22 dic 2023 | 167,15 | 167,15 | 167,15 | 167,15 | 166,32 | - |
21 dic 2023 | 167,95 | 167,95 | 167,95 | 167,95 | 167,12 | - |
20 dic 2023 | 169,15 | 169,15 | 169,15 | 169,15 | 168,31 | - |
19 dic 2023 | 167,10 | 169,10 | 167,10 | 169,10 | 168,26 | 20 |
18 dic 2023 | 167,20 | 167,20 | 167,20 | 167,20 | 166,37 | - |
15 dic 2023 | 165,85 | 167,30 | 165,85 | 167,30 | 166,47 | - |
14 dic 2023 | 169,70 | 169,70 | 165,50 | 165,50 | 164,68 | - |
13 dic 2023 | 169,65 | 169,65 | 169,65 | 169,65 | 168,81 | - |
12 dic 2023 | 168,60 | 169,95 | 168,60 | 169,15 | 168,31 | - |
11 dic 2023 | 167,70 | 169,15 | 167,70 | 169,05 | 168,21 | - |
08 dic 2023 | 167,90 | 168,10 | 167,90 | 168,10 | 167,27 | - |
07 dic 2023 | 168,30 | 168,30 | 168,30 | 168,30 | 167,46 | - |
07 dic 2023 | 1 Dividendo |
06 dic 2023 | 169,80 | 169,80 | 169,80 | 169,80 | 167,96 | - |
05 dic 2023 | 167,80 | 167,80 | 167,80 | 167,80 | 165,98 | - |
*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...