Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 204,01 | 204,30 | 199,09 | 200,71 | 200,71 | 350.588 |
17 mag 2024 | 203,40 | 206,91 | 202,74 | 203,66 | 203,66 | 421.151 |
16 mag 2024 | 204,18 | 204,41 | 201,07 | 202,45 | 202,45 | 458.579 |
15 mag 2024 | 201,77 | 209,64 | 201,57 | 202,60 | 202,60 | 823.462 |
14 mag 2024 | 204,50 | 205,00 | 200,35 | 202,49 | 202,49 | 517.453 |
13 mag 2024 | 203,00 | 205,70 | 202,01 | 204,79 | 204,79 | 678.744 |
10 mag 2024 | 210,22 | 210,22 | 201,49 | 201,89 | 201,89 | 344.897 |
09 mag 2024 | 202,02 | 211,02 | 202,02 | 207,28 | 207,28 | 463.154 |
08 mag 2024 | 202,02 | 210,90 | 202,02 | 208,51 | 208,51 | 661.330 |
07 mag 2024 | 215,00 | 215,00 | 201,03 | 203,29 | 203,29 | 569.640 |
06 mag 2024 | 210,00 | 214,59 | 205,43 | 213,89 | 213,89 | 192.893 |
06 mag 2024 | 8 Dividendo |
03 mag 2024 | 212,92 | 214,83 | 206,75 | 207,83 | 199,83 | 704.127 |
02 mag 2024 | 224,05 | 227,68 | 211,00 | 211,71 | 203,56 | 871.539 |
30 apr 2024 | 222,22 | 224,67 | 217,14 | 224,00 | 215,38 | 1.509.677 |
29 apr 2024 | 220,61 | 226,60 | 220,61 | 222,99 | 214,41 | 916.796 |
26 apr 2024 | 213,40 | 221,61 | 213,25 | 221,37 | 212,85 | 753.131 |
25 apr 2024 | 213,98 | 213,98 | 209,00 | 212,51 | 204,33 | 674.299 |
24 apr 2024 | 207,82 | 217,96 | 207,41 | 213,88 | 205,65 | 913.144 |
23 apr 2024 | 207,99 | 211,94 | 207,02 | 210,57 | 202,46 | 1.018.502 |
22 apr 2024 | 196,86 | 208,03 | 195,26 | 208,01 | 200,00 | 1.470.566 |
19 apr 2024 | 191,05 | 196,93 | 190,51 | 195,74 | 188,21 | 542.494 |
18 apr 2024 | 195,69 | 195,69 | 190,57 | 192,34 | 184,94 | 237.924 |
17 apr 2024 | 190,98 | 195,05 | 190,22 | 195,05 | 187,54 | 119.545 |
16 apr 2024 | 188,63 | 192,01 | 188,10 | 191,20 | 183,84 | 473.417 |
15 apr 2024 | 189,50 | 190,69 | 186,04 | 188,09 | 180,85 | 457.234 |
12 apr 2024 | 193,36 | 195,63 | 189,14 | 190,72 | 183,38 | 262.636 |
11 apr 2024 | 195,43 | 195,43 | 192,10 | 193,02 | 185,59 | 184.749 |
10 apr 2024 | 197,69 | 199,99 | 194,12 | 194,13 | 186,66 | 1.113.072 |
09 apr 2024 | 200,35 | 200,35 | 196,32 | 198,77 | 191,12 | 748.896 |
08 apr 2024 | 199,97 | 200,68 | 198,37 | 200,46 | 192,74 | 410.016 |
05 apr 2024 | 198,97 | 200,00 | 197,31 | 199,93 | 192,23 | 960.614 |
04 apr 2024 | 195,26 | 199,98 | 195,26 | 196,65 | 189,08 | 633.761 |
03 apr 2024 | 193,94 | 196,35 | 191,06 | 195,70 | 188,17 | 631.616 |
02 apr 2024 | 195,55 | 196,60 | 190,36 | 193,94 | 186,47 | 425.366 |
01 apr 2024 | 193,13 | 197,00 | 191,50 | 195,50 | 187,97 | 951.694 |
27 mar 2024 | 195,67 | 197,35 | 193,01 | 193,01 | 185,58 | 844.485 |
26 mar 2024 | 189,50 | 197,61 | 188,10 | 194,99 | 187,48 | 680.557 |
25 mar 2024 | 192,91 | 194,59 | 188,51 | 188,68 | 181,42 | 795.305 |
22 mar 2024 | 194,16 | 194,16 | 191,65 | 192,18 | 184,78 | 1.360.038 |
21 mar 2024 | 196,03 | 197,02 | 191,74 | 194,44 | 186,96 | 952.059 |
20 mar 2024 | 197,08 | 202,55 | 195,01 | 196,00 | 188,46 | 972.609 |
19 mar 2024 | 198,99 | 201,92 | 195,19 | 196,96 | 189,38 | 455.680 |
15 mar 2024 | 197,61 | 202,14 | 197,61 | 199,40 | 191,72 | 2.493.474 |
14 mar 2024 | 197,14 | 198,50 | 195,55 | 196,70 | 189,13 | 982.177 |
13 mar 2024 | 196,85 | 200,95 | 196,35 | 196,99 | 189,41 | 480.616 |
12 mar 2024 | 197,00 | 198,98 | 196,14 | 196,98 | 189,40 | 1.343.060 |
11 mar 2024 | 197,01 | 200,65 | 196,59 | 196,99 | 189,41 | 1.088.288 |
08 mar 2024 | 199,17 | 200,39 | 195,50 | 196,77 | 189,20 | 833.468 |
07 mar 2024 | 197,92 | 200,23 | 196,58 | 199,64 | 191,96 | 1.379.845 |
06 mar 2024 | 199,05 | 204,58 | 198,25 | 199,00 | 191,34 | 1.130.188 |
05 mar 2024 | 195,29 | 203,69 | 195,16 | 199,00 | 191,34 | 1.104.440 |
04 mar 2024 | 193,60 | 195,75 | 192,32 | 195,07 | 187,56 | 845.986 |
01 mar 2024 | 192,70 | 195,00 | 191,73 | 194,28 | 186,80 | 678.526 |
29 feb 2024 | 192,79 | 194,97 | 190,06 | 191,50 | 184,13 | 1.147.867 |
28 feb 2024 | 191,20 | 193,70 | 190,66 | 190,83 | 183,48 | 823.096 |
27 feb 2024 | 195,03 | 195,96 | 192,14 | 192,22 | 184,82 | 1.144.389 |
26 feb 2024 | 194,46 | 197,50 | 194,08 | 195,82 | 188,28 | 1.012.736 |
23 feb 2024 | 192,05 | 198,38 | 192,05 | 193,95 | 186,48 | 664.050 |
22 feb 2024 | 191,76 | 193,20 | 190,99 | 191,90 | 184,51 | 640.613 |
21 feb 2024 | 192,61 | 193,49 | 191,03 | 191,75 | 184,37 | 1.196.260 |
20 feb 2024 | 192,65 | 194,55 | 191,47 | 192,61 | 185,20 | 1.043.208 |
19 feb 2024 | 193,05 | 195,02 | 191,26 | 192,55 | 185,14 | 766.564 |
16 feb 2024 | 197,05 | 197,23 | 191,15 | 193,12 | 185,69 | 906.094 |
15 feb 2024 | 197,10 | 197,10 | 192,81 | 195,02 | 187,51 | 569.526 |
14 feb 2024 | 195,33 | 198,27 | 191,50 | 196,57 | 189,00 | 840.375 |
13 feb 2024 | 186,95 | 196,00 | 186,11 | 194,06 | 186,59 | 1.093.810 |
12 feb 2024 | 191,90 | 193,64 | 185,09 | 187,31 | 180,10 | 1.001.703 |
09 feb 2024 | 194,83 | 197,50 | 190,39 | 191,27 | 183,91 | 1.205.826 |
08 feb 2024 | 200,00 | 204,18 | 194,28 | 194,96 | 187,46 | 2.175.302 |
07 feb 2024 | 194,07 | 203,79 | 194,07 | 202,49 | 194,70 | 2.360.555 |
06 feb 2024 | 188,85 | 194,98 | 188,03 | 193,55 | 186,10 | 2.505.172 |
02 feb 2024 | 189,00 | 190,32 | 187,00 | 189,00 | 181,72 | 2.780.340 |
01 feb 2024 | 190,09 | 192,53 | 188,01 | 189,97 | 182,66 | 1.529.330 |
31 gen 2024 | 183,94 | 192,64 | 182,03 | 190,68 | 183,34 | 2.025.650 |
30 gen 2024 | 178,84 | 189,47 | 176,57 | 184,63 | 177,52 | 1.668.586 |
29 gen 2024 | 174,00 | 179,98 | 171,92 | 177,82 | 170,98 | 1.912.788 |
26 gen 2024 | 170,00 | 175,80 | 167,31 | 174,71 | 167,98 | 1.759.242 |
25 gen 2024 | 170,26 | 171,88 | 167,00 | 169,96 | 163,42 | 649.490 |
24 gen 2024 | 170,62 | 173,72 | 169,48 | 170,57 | 164,00 | 392.829 |
23 gen 2024 | 167,82 | 171,99 | 167,29 | 170,62 | 164,05 | 630.791 |
22 gen 2024 | 162,03 | 167,97 | 162,03 | 167,50 | 161,05 | 981.785 |
19 gen 2024 | 163,01 | 166,70 | 161,58 | 166,39 | 159,99 | 777.065 |
18 gen 2024 | 162,12 | 165,55 | 160,62 | 164,79 | 158,45 | 1.137.415 |
17 gen 2024 | 160,78 | 165,75 | 160,08 | 162,42 | 156,17 | 2.073.394 |
16 gen 2024 | 161,76 | 162,78 | 158,29 | 161,63 | 155,41 | 1.652.216 |
15 gen 2024 | 163,64 | 163,90 | 161,02 | 163,04 | 156,76 | 1.077.307 |
12 gen 2024 | 161,63 | 164,43 | 161,39 | 163,33 | 157,04 | 1.421.625 |
11 gen 2024 | 160,75 | 162,09 | 160,30 | 161,22 | 155,01 | 1.099.364 |
10 gen 2024 | 162,22 | 162,41 | 156,99 | 160,75 | 154,56 | 1.428.155 |
09 gen 2024 | 162,20 | 163,76 | 160,24 | 162,59 | 156,33 | 1.449.484 |
08 gen 2024 | 160,66 | 163,85 | 160,15 | 163,12 | 156,84 | 1.264.191 |
05 gen 2024 | 159,69 | 161,50 | 159,08 | 160,50 | 154,32 | 1.328.321 |
04 gen 2024 | 162,00 | 165,46 | 160,01 | 160,11 | 153,95 | 1.263.103 |
03 gen 2024 | 167,35 | 167,35 | 161,45 | 162,30 | 156,05 | 1.368.467 |
02 gen 2024 | 172,43 | 172,43 | 166,80 | 167,97 | 161,50 | 553.709 |
29 dic 2023 | 170,52 | 171,96 | 170,21 | 171,91 | 165,29 | 970.390 |
28 dic 2023 | 168,40 | 171,33 | 168,40 | 170,57 | 164,00 | 1.213.471 |
27 dic 2023 | 166,64 | 170,93 | 166,40 | 169,52 | 162,99 | 931.920 |
26 dic 2023 | 170,93 | 171,72 | 167,00 | 167,05 | 160,62 | 734.533 |
*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...