Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mar 2023 | 231,72 | 234,82 | 230,05 | 234,39 | 234,39 | 319.400 |
23 mar 2023 | 233,65 | 236,28 | 232,35 | 233,75 | 233,75 | 356.300 |
22 mar 2023 | 239,14 | 240,52 | 233,51 | 233,66 | 233,66 | 276.900 |
21 mar 2023 | 240,38 | 241,38 | 237,44 | 239,08 | 239,08 | 208.700 |
20 mar 2023 | 233,95 | 237,15 | 233,94 | 237,08 | 237,08 | 340.900 |
17 mar 2023 | 235,80 | 235,80 | 230,38 | 231,74 | 231,74 | 897.800 |
16 mar 2023 | 234,18 | 238,81 | 233,56 | 237,25 | 237,25 | 324.200 |
15 mar 2023 | 236,61 | 237,60 | 232,17 | 236,36 | 236,36 | 339.500 |
14 mar 2023 | 241,31 | 243,66 | 237,77 | 240,76 | 240,76 | 365.900 |
13 mar 2023 | 236,54 | 239,95 | 235,41 | 237,56 | 237,56 | 301.400 |
10 mar 2023 | 246,84 | 246,84 | 239,69 | 240,16 | 240,16 | 369.200 |
09 mar 2023 | 248,11 | 249,34 | 246,58 | 246,93 | 246,93 | 268.600 |
08 mar 2023 | 247,70 | 248,38 | 245,06 | 247,08 | 247,08 | 288.500 |
07 mar 2023 | 248,58 | 249,87 | 246,95 | 247,00 | 247,00 | 203.900 |
06 mar 2023 | 249,96 | 250,81 | 247,83 | 248,29 | 248,29 | 240.500 |
03 mar 2023 | 249,60 | 250,68 | 247,51 | 250,10 | 250,10 | 210.400 |
02 mar 2023 | 246,17 | 249,50 | 245,64 | 248,92 | 248,92 | 206.500 |
01 mar 2023 | 248,10 | 249,91 | 246,62 | 247,29 | 247,29 | 264.500 |
28 feb 2023 | 247,02 | 249,76 | 247,02 | 248,68 | 248,68 | 398.000 |
27 feb 2023 | 249,40 | 249,82 | 246,54 | 246,85 | 246,85 | 181.500 |
24 feb 2023 | 244,45 | 247,23 | 242,94 | 246,77 | 246,77 | 194.000 |
23 feb 2023 | 245,31 | 246,33 | 242,90 | 246,21 | 246,21 | 205.200 |
22 feb 2023 | 244,98 | 246,79 | 243,84 | 244,25 | 244,25 | 237.400 |
22 feb 2023 | 1.62 Dividendo |
21 feb 2023 | 250,44 | 251,86 | 246,00 | 246,01 | 244,39 | 272.100 |
17 feb 2023 | 252,53 | 254,16 | 251,20 | 252,28 | 250,62 | 1.114.100 |
16 feb 2023 | 250,75 | 253,45 | 250,40 | 252,45 | 250,79 | 240.600 |
15 feb 2023 | 251,32 | 254,77 | 250,60 | 253,81 | 252,14 | 203.800 |
14 feb 2023 | 254,16 | 254,99 | 251,28 | 252,20 | 250,54 | 229.000 |
13 feb 2023 | 252,12 | 255,15 | 251,05 | 255,15 | 253,47 | 310.600 |
10 feb 2023 | 248,86 | 252,19 | 248,00 | 251,33 | 249,67 | 213.300 |
09 feb 2023 | 252,94 | 254,28 | 249,22 | 249,26 | 247,62 | 268.100 |
08 feb 2023 | 252,89 | 254,39 | 250,63 | 251,20 | 249,55 | 226.100 |
07 feb 2023 | 255,72 | 255,72 | 251,30 | 254,34 | 252,67 | 335.200 |
06 feb 2023 | 258,79 | 258,79 | 255,09 | 257,42 | 255,72 | 269.100 |
03 feb 2023 | 256,52 | 259,78 | 255,29 | 259,66 | 257,95 | 282.700 |
02 feb 2023 | 254,60 | 259,55 | 251,85 | 257,97 | 256,27 | 751.800 |
01 feb 2023 | 247,50 | 251,98 | 246,42 | 250,37 | 248,72 | 443.800 |
31 gen 2023 | 243,42 | 248,99 | 242,02 | 248,73 | 247,09 | 363.700 |
30 gen 2023 | 243,59 | 246,41 | 242,37 | 242,51 | 240,91 | 260.500 |
27 gen 2023 | 242,19 | 246,33 | 241,98 | 244,45 | 242,84 | 240.500 |
26 gen 2023 | 242,01 | 243,34 | 239,84 | 242,87 | 241,27 | 175.400 |
25 gen 2023 | 239,26 | 241,35 | 238,10 | 240,62 | 239,04 | 254.800 |
24 gen 2023 | 237,03 | 242,52 | 237,03 | 240,96 | 239,37 | 194.100 |
23 gen 2023 | 239,48 | 240,39 | 237,47 | 238,83 | 237,26 | 181.600 |
20 gen 2023 | 235,73 | 238,57 | 233,43 | 238,41 | 236,84 | 298.500 |
19 gen 2023 | 240,41 | 240,72 | 234,49 | 234,49 | 232,95 | 415.000 |
18 gen 2023 | 246,14 | 248,49 | 240,82 | 240,89 | 239,30 | 312.800 |
17 gen 2023 | 248,48 | 250,63 | 244,93 | 245,38 | 243,76 | 256.400 |
13 gen 2023 | 247,09 | 249,77 | 246,13 | 248,81 | 247,17 | 236.500 |
12 gen 2023 | 248,00 | 248,73 | 245,54 | 248,24 | 246,61 | 269.000 |
11 gen 2023 | 245,30 | 247,68 | 245,30 | 246,93 | 245,30 | 348.300 |
10 gen 2023 | 240,40 | 244,85 | 240,37 | 244,42 | 242,81 | 257.000 |
09 gen 2023 | 237,50 | 245,43 | 236,98 | 240,40 | 238,82 | 365.300 |
06 gen 2023 | 232,68 | 238,33 | 232,59 | 237,41 | 235,85 | 260.400 |
05 gen 2023 | 231,43 | 232,19 | 229,21 | 230,05 | 228,54 | 256.100 |
04 gen 2023 | 230,99 | 232,41 | 229,59 | 232,32 | 230,79 | 189.900 |
03 gen 2023 | 230,18 | 231,58 | 227,22 | 229,38 | 227,87 | 310.700 |
30 dic 2022 | 229,18 | 229,68 | 226,78 | 228,49 | 226,99 | 180.000 |
29 dic 2022 | 227,86 | 230,97 | 226,98 | 230,21 | 228,69 | 163.800 |
28 dic 2022 | 230,79 | 231,35 | 226,21 | 226,46 | 224,97 | 171.100 |
27 dic 2022 | 227,65 | 230,60 | 227,65 | 229,70 | 228,19 | 156.000 |
23 dic 2022 | 225,32 | 227,86 | 224,45 | 227,74 | 226,24 | 125.000 |
22 dic 2022 | 227,34 | 227,34 | 220,21 | 225,27 | 223,79 | 339.200 |
21 dic 2022 | 226,57 | 229,26 | 225,77 | 229,24 | 227,73 | 212.400 |
20 dic 2022 | 223,48 | 225,50 | 223,08 | 224,67 | 223,19 | 214.100 |
19 dic 2022 | 226,05 | 227,26 | 223,25 | 224,13 | 222,65 | 315.100 |
16 dic 2022 | 227,95 | 229,95 | 224,69 | 225,72 | 224,23 | 884.400 |
15 dic 2022 | 230,76 | 231,25 | 228,32 | 230,33 | 228,81 | 301.900 |
14 dic 2022 | 235,95 | 236,60 | 230,12 | 233,00 | 231,47 | 445.500 |
13 dic 2022 | 241,04 | 241,04 | 234,66 | 236,21 | 234,65 | 316.200 |
12 dic 2022 | 234,21 | 236,40 | 233,19 | 235,68 | 234,13 | 291.400 |
09 dic 2022 | 234,42 | 236,79 | 233,80 | 233,84 | 232,30 | 255.900 |
08 dic 2022 | 237,28 | 238,05 | 232,68 | 234,16 | 232,62 | 294.800 |
07 dic 2022 | 236,48 | 238,72 | 236,06 | 236,23 | 234,67 | 243.000 |
06 dic 2022 | 237,80 | 239,47 | 235,13 | 237,10 | 235,54 | 298.300 |
05 dic 2022 | 242,69 | 242,87 | 239,25 | 239,68 | 238,10 | 318.700 |
02 dic 2022 | 240,19 | 245,56 | 240,19 | 244,96 | 243,35 | 248.300 |
01 dic 2022 | 242,83 | 243,76 | 240,08 | 242,14 | 240,55 | 268.900 |
30 nov 2022 | 238,57 | 240,76 | 234,02 | 240,60 | 239,02 | 560.700 |
29 nov 2022 | 239,22 | 240,78 | 238,14 | 239,18 | 237,60 | 342.300 |
28 nov 2022 | 241,27 | 242,06 | 238,24 | 238,73 | 237,16 | 287.700 |
25 nov 2022 | 242,75 | 243,92 | 241,47 | 242,78 | 241,18 | 100.700 |
23 nov 2022 | 240,16 | 242,21 | 239,36 | 241,17 | 239,58 | 155.700 |
22 nov 2022 | 237,63 | 240,41 | 236,24 | 239,64 | 238,06 | 208.800 |
21 nov 2022 | 235,89 | 238,20 | 235,80 | 236,59 | 235,03 | 229.700 |
18 nov 2022 | 235,65 | 236,82 | 233,02 | 236,38 | 234,82 | 257.400 |
18 nov 2022 | 1.62 Dividendo |
17 nov 2022 | 231,12 | 234,50 | 229,46 | 234,37 | 231,22 | 182.600 |
16 nov 2022 | 235,81 | 235,81 | 232,64 | 233,98 | 230,83 | 270.100 |
15 nov 2022 | 234,96 | 237,00 | 234,05 | 236,31 | 233,13 | 254.700 |
14 nov 2022 | 233,24 | 237,08 | 232,96 | 233,75 | 230,61 | 285.200 |
11 nov 2022 | 235,81 | 237,37 | 232,72 | 234,31 | 231,16 | 277.700 |
10 nov 2022 | 234,22 | 236,22 | 231,04 | 236,03 | 232,85 | 282.700 |
09 nov 2022 | 227,33 | 230,38 | 226,21 | 227,37 | 224,31 | 234.300 |
08 nov 2022 | 230,22 | 231,77 | 226,46 | 228,56 | 225,49 | 237.700 |
07 nov 2022 | 230,50 | 230,87 | 226,79 | 229,09 | 226,01 | 230.700 |
04 nov 2022 | 224,80 | 229,29 | 223,85 | 229,14 | 226,06 | 245.300 |
03 nov 2022 | 218,57 | 222,39 | 215,56 | 220,68 | 217,71 | 256.700 |
02 nov 2022 | 221,03 | 225,39 | 219,23 | 220,03 | 217,07 | 352.900 |
*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...