Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 202,60 | 202,70 | 201,20 | 201,70 | 201,70 | 7 |
30 apr 2024 | 203,80 | 204,70 | 203,10 | 203,10 | 203,10 | - |
29 apr 2024 | 208,20 | 208,20 | 203,80 | 203,80 | 203,80 | - |
26 apr 2024 | 207,10 | 208,00 | 203,70 | 207,50 | 207,50 | - |
25 apr 2024 | 209,10 | 209,10 | 205,50 | 205,50 | 205,50 | - |
24 apr 2024 | 208,80 | 211,00 | 208,80 | 209,10 | 209,10 | - |
23 apr 2024 | 205,00 | 207,90 | 205,00 | 206,30 | 206,30 | - |
22 apr 2024 | 207,00 | 207,00 | 204,50 | 204,50 | 204,50 | - |
19 apr 2024 | 204,80 | 206,70 | 203,90 | 205,10 | 205,10 | - |
18 apr 2024 | 206,50 | 207,80 | 206,30 | 206,30 | 206,30 | - |
17 apr 2024 | 203,20 | 207,70 | 203,20 | 206,30 | 206,30 | - |
16 apr 2024 | 204,00 | 205,60 | 204,00 | 204,50 | 204,50 | - |
15 apr 2024 | 206,40 | 208,90 | 203,40 | 203,40 | 203,40 | - |
12 apr 2024 | 206,60 | 208,70 | 204,10 | 204,10 | 204,10 | - |
11 apr 2024 | 205,00 | 205,00 | 202,60 | 205,00 | 205,00 | - |
10 apr 2024 | 203,50 | 204,40 | 203,20 | 204,30 | 204,30 | - |
09 apr 2024 | 206,80 | 207,00 | 201,90 | 202,50 | 202,50 | - |
08 apr 2024 | 203,90 | 208,20 | 203,90 | 207,00 | 207,00 | - |
05 apr 2024 | 204,80 | 204,80 | 201,60 | 204,40 | 204,40 | - |
04 apr 2024 | 206,10 | 207,70 | 204,80 | 204,80 | 204,80 | - |
03 apr 2024 | 204,50 | 205,80 | 203,40 | 205,70 | 205,70 | - |
02 apr 2024 | 210,00 | 210,00 | 203,70 | 204,70 | 204,70 | - |
28 mar 2024 | 209,00 | 211,05 | 208,55 | 208,55 | 208,55 | 7 |
27 mar 2024 | 211,75 | 212,00 | 208,30 | 208,30 | 208,30 | - |
26 mar 2024 | 208,10 | 210,20 | 208,10 | 209,65 | 209,65 | - |
25 mar 2024 | 206,65 | 208,35 | 206,65 | 207,75 | 207,75 | - |
22 mar 2024 | 206,15 | 207,00 | 206,15 | 207,00 | 207,00 | - |
21 mar 2024 | 205,75 | 207,35 | 205,55 | 205,55 | 205,55 | - |
20 mar 2024 | 205,00 | 205,00 | 203,75 | 204,55 | 204,55 | - |
19 mar 2024 | 202,55 | 205,40 | 202,55 | 205,40 | 205,40 | - |
18 mar 2024 | 202,95 | 204,15 | 202,40 | 202,50 | 202,50 | - |
15 mar 2024 | 200,15 | 202,95 | 200,15 | 201,90 | 201,90 | - |
14 mar 2024 | 198,42 | 202,25 | 198,42 | 199,54 | 199,54 | 3 |
13 mar 2024 | 197,14 | 198,72 | 197,14 | 198,72 | 198,72 | - |
12 mar 2024 | 194,90 | 196,50 | 194,90 | 196,38 | 196,38 | - |
11 mar 2024 | 194,20 | 194,96 | 193,58 | 193,58 | 193,58 | - |
08 mar 2024 | 196,52 | 196,52 | 194,42 | 194,42 | 194,42 | 80 |
07 mar 2024 | 197,56 | 198,18 | 196,42 | 196,42 | 196,42 | - |
06 mar 2024 | 199,80 | 199,80 | 197,92 | 197,92 | 197,92 | - |
05 mar 2024 | 195,36 | 198,20 | 195,36 | 197,02 | 197,02 | - |
04 mar 2024 | 193,10 | 195,92 | 193,10 | 195,92 | 195,92 | - |
01 mar 2024 | 194,06 | 194,06 | 192,06 | 192,18 | 192,18 | - |
29 feb 2024 | 193,28 | 194,68 | 192,70 | 192,70 | 192,70 | - |
28 feb 2024 | 191,74 | 193,26 | 191,74 | 192,26 | 192,26 | - |
27 feb 2024 | 192,46 | 193,66 | 191,26 | 191,26 | 191,26 | - |
26 feb 2024 | 193,04 | 193,90 | 192,70 | 192,70 | 192,70 | - |
23 feb 2024 | 190,98 | 194,18 | 190,98 | 192,94 | 192,94 | - |
22 feb 2024 | 189,60 | 190,92 | 188,74 | 190,90 | 190,90 | - |
21 feb 2024 | 189,92 | 189,92 | 187,36 | 187,36 | 187,36 | - |
20 feb 2024 | 189,64 | 192,10 | 188,34 | 189,86 | 189,86 | 5 |
19 feb 2024 | 186,82 | 189,54 | 186,66 | 189,54 | 189,54 | - |
16 feb 2024 | 183,86 | 187,72 | 183,86 | 187,08 | 187,08 | - |
15 feb 2024 | 178,42 | 183,24 | 178,42 | 182,86 | 182,86 | - |
14 feb 2024 | 173,22 | 176,30 | 173,22 | 175,52 | 175,52 | - |
13 feb 2024 | 174,62 | 174,62 | 172,00 | 172,74 | 172,74 | - |
12 feb 2024 | 177,32 | 177,32 | 173,32 | 174,40 | 174,40 | 50 |
09 feb 2024 | 174,88 | 175,72 | 174,62 | 175,72 | 175,72 | - |
08 feb 2024 | 175,82 | 175,82 | 174,50 | 174,50 | 174,50 | - |
07 feb 2024 | 176,90 | 177,06 | 175,06 | 175,06 | 175,06 | - |
06 feb 2024 | 176,28 | 176,92 | 176,24 | 176,24 | 176,24 | - |
05 feb 2024 | 176,10 | 176,10 | 174,88 | 175,38 | 175,38 | - |
02 feb 2024 | 172,76 | 174,92 | 172,76 | 174,70 | 174,70 | - |
01 feb 2024 | 171,32 | 173,46 | 171,32 | 172,74 | 172,74 | - |
31 gen 2024 | 173,50 | 174,60 | 172,30 | 172,30 | 172,30 | - |
30 gen 2024 | 174,16 | 174,86 | 172,94 | 172,94 | 172,94 | - |
29 gen 2024 | 173,28 | 174,24 | 173,28 | 173,62 | 173,62 | - |
26 gen 2024 | 171,90 | 173,12 | 171,32 | 173,02 | 173,02 | - |
25 gen 2024 | 171,02 | 172,00 | 171,02 | 171,70 | 171,70 | - |
24 gen 2024 | 169,32 | 171,86 | 169,32 | 170,70 | 170,70 | - |
23 gen 2024 | 172,38 | 172,38 | 167,06 | 167,96 | 167,96 | - |
22 gen 2024 | 171,32 | 172,04 | 171,32 | 172,04 | 172,04 | - |
19 gen 2024 | 171,14 | 171,82 | 168,84 | 169,62 | 169,62 | - |
18 gen 2024 | 166,84 | 170,42 | 166,84 | 170,42 | 170,42 | - |
17 gen 2024 | 165,48 | 166,64 | 165,48 | 165,50 | 165,50 | - |
16 gen 2024 | 167,18 | 167,76 | 166,52 | 166,52 | 166,52 | - |
15 gen 2024 | 168,74 | 168,74 | 167,62 | 167,62 | 167,62 | - |
12 gen 2024 | 164,30 | 168,46 | 164,30 | 167,70 | 167,70 | - |
11 gen 2024 | 164,40 | 164,52 | 163,88 | 163,88 | 163,88 | - |
10 gen 2024 | 161,02 | 163,40 | 161,02 | 163,26 | 163,26 | - |
09 gen 2024 | 160,18 | 161,70 | 160,18 | 160,94 | 160,94 | - |
08 gen 2024 | 157,34 | 160,96 | 157,34 | 160,28 | 160,28 | - |
05 gen 2024 | 158,88 | 159,72 | 158,64 | 158,76 | 158,76 | - |
04 gen 2024 | 157,48 | 159,64 | 157,48 | 159,64 | 159,64 | - |
03 gen 2024 | 159,64 | 159,66 | 157,90 | 157,90 | 157,90 | - |
02 gen 2024 | 158,90 | 161,66 | 158,90 | 159,28 | 159,28 | - |
29 dic 2023 | 159,56 | 159,70 | 159,40 | 159,40 | 159,40 | - |
28 dic 2023 | 160,16 | 160,26 | 158,82 | 158,82 | 158,82 | - |
27 dic 2023 | 159,80 | 160,04 | 159,06 | 159,24 | 159,24 | - |
22 dic 2023 | 158,52 | 159,60 | 158,52 | 159,54 | 159,54 | 1 |
21 dic 2023 | 156,10 | 158,94 | 156,10 | 158,62 | 158,62 | - |
20 dic 2023 | 159,96 | 159,96 | 157,50 | 157,86 | 157,86 | - |
19 dic 2023 | 160,94 | 160,94 | 159,36 | 159,36 | 159,36 | - |
18 dic 2023 | 159,18 | 160,54 | 159,18 | 160,16 | 160,16 | - |
15 dic 2023 | 160,64 | 160,64 | 159,22 | 159,56 | 159,56 | - |
14 dic 2023 | 167,36 | 167,36 | 159,94 | 159,94 | 159,94 | - |
13 dic 2023 | 169,16 | 169,16 | 164,88 | 164,88 | 164,88 | 10 |
12 dic 2023 | 164,62 | 167,20 | 164,60 | 167,20 | 167,20 | - |
11 dic 2023 | 164,64 | 164,84 | 164,54 | 164,84 | 164,84 | - |
08 dic 2023 | 161,32 | 164,64 | 161,32 | 163,52 | 163,52 | - |
07 dic 2023 | 162,74 | 163,78 | 162,74 | 163,78 | 163,78 | - |
*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...