Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 221,69 | 223,31 | 218,56 | 221,32 | 221,32 | 24.406 |
02 mag 2024 | 223,13 | 223,31 | 220,75 | 222,02 | 222,02 | 8.913 |
01 mag 2024 | 220,65 | 222,78 | 220,26 | 222,78 | 222,78 | 5.874 |
30 apr 2024 | 223,95 | 225,24 | 221,16 | 221,55 | 221,55 | 86.076 |
29 apr 2024 | 224,75 | 226,10 | 224,56 | 225,45 | 225,45 | 16.377 |
26 apr 2024 | 225,82 | 226,81 | 224,90 | 224,95 | 224,95 | 9.232 |
25 apr 2024 | 224,09 | 225,61 | 223,64 | 225,05 | 225,05 | 6.399 |
24 apr 2024 | 224,33 | 225,31 | 223,02 | 224,63 | 224,63 | 15.596 |
23 apr 2024 | 222,07 | 231,81 | 221,22 | 223,87 | 223,87 | 21.254 |
22 apr 2024 | 227,26 | 227,89 | 224,83 | 225,50 | 225,50 | 12.077 |
19 apr 2024 | 230,52 | 231,01 | 228,95 | 230,51 | 230,51 | 8.853 |
18 apr 2024 | 229,61 | 230,77 | 228,73 | 229,95 | 229,95 | 12.808 |
17 apr 2024 | 229,65 | 231,08 | 229,39 | 230,00 | 230,00 | 10.830 |
16 apr 2024 | 228,90 | 230,58 | 225,15 | 229,91 | 229,91 | 84.736 |
15 apr 2024 | 227,13 | 227,78 | 224,11 | 226,59 | 226,59 | 44.489 |
12 apr 2024 | 230,91 | 234,41 | 230,79 | 230,95 | 230,95 | 89.438 |
11 apr 2024 | 225,22 | 226,34 | 224,46 | 225,69 | 225,69 | 9.311 |
10 apr 2024 | 227,23 | 227,47 | 224,00 | 225,51 | 225,51 | 10.878 |
09 apr 2024 | 226,18 | 228,08 | 218,78 | 226,24 | 226,24 | 33.064 |
08 apr 2024 | 225,43 | 226,00 | 223,89 | 224,85 | 224,85 | 6.775 |
05 apr 2024 | 219,89 | 224,38 | 219,89 | 224,20 | 224,20 | 11.102 |
04 apr 2024 | 221,41 | 221,66 | 220,31 | 221,16 | 221,16 | 12.747 |
03 apr 2024 | 220,18 | 220,64 | 218,81 | 220,59 | 220,59 | 13.186 |
02 apr 2024 | 217,63 | 219,66 | 210,38 | 217,28 | 217,28 | 30.443 |
28 mar 2024 | 211,65 | 214,19 | 211,40 | 214,19 | 214,19 | 44.920 |
27 mar 2024 | 210,27 | 211,79 | 210,00 | 211,56 | 211,56 | 7.471 |
26 mar 2024 | 209,59 | 211,93 | 207,73 | 210,03 | 210,03 | 14.646 |
25 mar 2024 | 208,92 | 210,31 | 208,78 | 210,00 | 210,00 | 10.498 |
22 mar 2024 | 209,27 | 210,19 | 208,85 | 208,90 | 208,90 | 8.700 |
21 mar 2024 | 212,84 | 213,37 | 209,11 | 210,04 | 210,04 | 13.708 |
20 mar 2024 | 208,13 | 208,86 | 207,46 | 208,24 | 208,24 | 3.901 |
19 mar 2024 | 207,94 | 209,28 | 207,17 | 207,83 | 207,83 | 9.853 |
18 mar 2024 | 207,61 | 208,65 | 207,49 | 208,23 | 208,23 | 7.173 |
15 mar 2024 | 209,15 | 209,56 | 207,69 | 208,64 | 208,64 | 19.487 |
14 mar 2024 | 209,20 | 209,55 | 207,70 | 208,34 | 208,34 | 21.881 |
13 mar 2024 | 208,39 | 209,69 | 208,11 | 209,51 | 209,51 | 10.218 |
12 mar 2024 | 210,04 | 210,31 | 204,57 | 208,80 | 208,80 | 12.699 |
11 mar 2024 | 210,61 | 210,94 | 209,85 | 210,45 | 210,45 | 24.646 |
08 mar 2024 | 208,52 | 210,50 | 208,50 | 210,00 | 210,00 | 12.873 |
07 mar 2024 | 208,01 | 208,74 | 207,27 | 208,05 | 208,05 | 31.719 |
06 mar 2024 | 205,31 | 207,20 | 204,95 | 206,76 | 206,76 | 28.361 |
05 mar 2024 | 204,06 | 206,60 | 196,28 | 205,23 | 205,23 | 20.951 |
04 mar 2024 | 201,37 | 204,20 | 200,84 | 204,20 | 204,20 | 11.348 |
01 mar 2024 | 197,33 | 200,47 | 196,86 | 200,24 | 200,24 | 8.236 |
29 feb 2024 | 196,56 | 197,87 | 195,75 | 197,33 | 197,33 | 14.918 |
28 feb 2024 | 195,69 | 196,57 | 195,35 | 196,20 | 196,20 | 13.290 |
27 feb 2024 | 196,40 | 196,75 | 194,01 | 196,21 | 196,21 | 11.670 |
26 feb 2024 | 196,36 | 196,40 | 195,41 | 195,59 | 195,59 | 13.140 |
23 feb 2024 | 195,09 | 196,54 | 194,56 | 196,54 | 196,54 | 43.707 |
22 feb 2024 | 196,07 | 196,36 | 195,00 | 195,09 | 195,09 | 9.708 |
21 feb 2024 | 195,72 | 195,96 | 195,20 | 195,30 | 195,30 | 7.971 |
20 feb 2024 | 195,10 | 195,88 | 193,30 | 195,69 | 195,69 | 10.600 |
19 feb 2024 | 195,03 | 195,09 | 194,36 | 194,56 | 194,56 | 7.228 |
16 feb 2024 | 193,48 | 193,91 | 192,56 | 193,91 | 193,91 | 3.551 |
15 feb 2024 | 192,35 | 193,44 | 192,27 | 192,90 | 192,90 | 14.070 |
14 feb 2024 | 191,97 | 192,30 | 191,56 | 192,26 | 192,26 | 143.931 |
13 feb 2024 | 195,35 | 196,33 | 192,00 | 192,61 | 192,61 | 142.516 |
12 feb 2024 | 195,40 | 195,60 | 194,18 | 194,42 | 194,42 | 6.534 |
09 feb 2024 | 196,23 | 196,50 | 194,99 | 195,12 | 195,12 | 6.122 |
08 feb 2024 | 196,12 | 196,65 | 195,06 | 195,75 | 195,75 | 11.387 |
07 feb 2024 | 196,34 | 197,20 | 196,06 | 196,75 | 196,75 | 10.373 |
06 feb 2024 | 195,51 | 198,09 | 195,21 | 196,51 | 196,51 | 13.974 |
05 feb 2024 | 195,64 | 195,70 | 194,30 | 194,96 | 194,96 | 11.177 |
02 feb 2024 | 198,24 | 198,39 | 195,80 | 196,24 | 196,24 | 13.222 |
01 feb 2024 | 197,06 | 198,81 | 195,86 | 198,81 | 198,81 | 37.779 |
31 gen 2024 | 196,56 | 198,25 | 196,45 | 197,80 | 197,80 | 5.862 |
30 gen 2024 | 196,60 | 197,58 | 194,85 | 196,07 | 196,07 | 9.694 |
29 gen 2024 | 196,01 | 196,49 | 195,05 | 195,67 | 195,67 | 4.630 |
26 gen 2024 | 194,98 | 195,33 | 194,55 | 194,77 | 194,77 | 16.166 |
25 gen 2024 | 194,44 | 195,32 | 194,00 | 194,57 | 194,57 | 28.841 |
24 gen 2024 | 195,90 | 196,48 | 194,12 | 194,42 | 194,42 | 37.302 |
23 gen 2024 | 196,05 | 196,29 | 195,07 | 195,32 | 195,32 | 10.633 |
22 gen 2024 | 195,06 | 195,83 | 194,56 | 195,22 | 195,22 | 7.686 |
19 gen 2024 | 195,68 | 196,50 | 195,21 | 195,39 | 195,39 | 11.013 |
18 gen 2024 | 194,16 | 194,67 | 193,88 | 194,50 | 194,50 | 5.903 |
17 gen 2024 | 195,50 | 195,66 | 193,64 | 194,01 | 194,01 | 9.104 |
16 gen 2024 | 197,76 | 197,76 | 195,32 | 196,51 | 196,51 | 11.491 |
15 gen 2024 | 198,14 | 198,61 | 197,77 | 198,21 | 198,21 | 4.526 |
12 gen 2024 | 196,74 | 198,93 | 196,57 | 198,17 | 198,17 | 6.405 |
11 gen 2024 | 196,31 | 197,03 | 194,63 | 194,63 | 194,63 | 15.152 |
10 gen 2024 | 195,93 | 196,75 | 195,33 | 195,37 | 195,37 | 7.012 |
09 gen 2024 | 196,39 | 197,80 | 195,52 | 195,87 | 195,87 | 5.169 |
08 gen 2024 | 196,06 | 196,60 | 194,78 | 196,21 | 196,21 | 13.493 |
05 gen 2024 | 197,18 | 199,00 | 195,44 | 198,03 | 198,03 | 10.187 |
04 gen 2024 | 197,57 | 197,85 | 196,73 | 197,36 | 197,36 | 31.235 |
03 gen 2024 | 199,07 | 199,20 | 196,07 | 196,52 | 196,52 | 16.619 |
02 gen 2024 | 199,82 | 200,55 | 198,60 | 199,28 | 199,28 | 7.049 |
29 dic 2023 | 199,96 | 200,10 | 199,00 | 199,32 | 199,32 | 1.479 |
28 dic 2023 | 201,00 | 201,52 | 199,99 | 200,24 | 200,24 | 7.136 |
27 dic 2023 | 197,77 | 200,94 | 197,77 | 200,73 | 200,73 | 10.684 |
22 dic 2023 | 197,80 | 199,17 | 197,67 | 199,17 | 199,17 | 9.010 |
21 dic 2023 | 196,45 | 197,41 | 196,17 | 197,05 | 197,05 | 7.759 |
20 dic 2023 | 197,09 | 197,12 | 195,99 | 196,37 | 196,37 | 13.389 |
19 dic 2023 | 195,37 | 197,46 | 191,30 | 197,46 | 197,46 | 10.206 |
18 dic 2023 | 195,22 | 195,51 | 194,87 | 195,29 | 195,29 | 4.137 |
15 dic 2023 | 196,61 | 197,30 | 195,69 | 196,43 | 196,43 | 17.559 |
14 dic 2023 | 196,08 | 197,54 | 195,89 | 196,76 | 196,76 | 17.166 |
13 dic 2023 | 190,96 | 191,55 | 190,96 | 191,27 | 191,27 | 7.642 |
12 dic 2023 | 191,86 | 196,14 | 191,05 | 191,05 | 191,05 | 18.400 |
11 dic 2023 | 192,35 | 192,70 | 191,14 | 191,34 | 191,34 | 8.749 |
*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...