Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 209,55 | 211,25 | 208,40 | 209,65 | 209,65 | 810.844 |
27 mar 2024 | 214,50 | 216,15 | 205,60 | 209,30 | 209,30 | 1.523.287 |
26 mar 2024 | 213,95 | 215,65 | 213,45 | 215,45 | 215,45 | 590.591 |
25 mar 2024 | 218,00 | 218,50 | 214,95 | 214,95 | 214,95 | 659.241 |
22 mar 2024 | 217,15 | 218,40 | 215,95 | 218,05 | 218,05 | 641.958 |
21 mar 2024 | 217,20 | 217,30 | 213,45 | 216,90 | 216,90 | 632.725 |
20 mar 2024 | 215,60 | 217,80 | 214,65 | 215,25 | 215,25 | 563.515 |
19 mar 2024 | 214,90 | 217,75 | 213,00 | 215,30 | 215,30 | 604.970 |
18 mar 2024 | 216,25 | 217,35 | 214,20 | 214,70 | 214,70 | 520.023 |
15 mar 2024 | 215,55 | 217,65 | 214,95 | 215,00 | 215,00 | 1.886.632 |
14 mar 2024 | 214,90 | 216,95 | 213,70 | 215,15 | 215,15 | 992.320 |
13 mar 2024 | 210,00 | 214,80 | 209,55 | 213,70 | 213,70 | 814.664 |
12 mar 2024 | 209,55 | 210,00 | 206,25 | 209,25 | 209,25 | 778.564 |
11 mar 2024 | 209,85 | 210,25 | 207,50 | 208,45 | 208,45 | 602.836 |
08 mar 2024 | 210,55 | 213,10 | 210,30 | 212,05 | 212,05 | 576.535 |
07 mar 2024 | 206,80 | 212,00 | 206,80 | 211,30 | 211,30 | 636.450 |
06 mar 2024 | 206,50 | 209,45 | 205,55 | 208,80 | 208,80 | 579.308 |
05 mar 2024 | 211,95 | 212,25 | 207,20 | 207,95 | 207,95 | 651.855 |
04 mar 2024 | 211,05 | 212,40 | 209,90 | 212,40 | 212,40 | 477.601 |
01 mar 2024 | 210,70 | 211,75 | 207,60 | 209,90 | 209,90 | 508.059 |
29 feb 2024 | 207,25 | 210,50 | 206,95 | 209,80 | 209,80 | 1.456.244 |
28 feb 2024 | 206,25 | 208,40 | 205,30 | 207,40 | 207,40 | 719.361 |
27 feb 2024 | 208,00 | 209,20 | 205,50 | 205,50 | 205,50 | 859.070 |
26 feb 2024 | 209,20 | 210,35 | 208,50 | 210,00 | 210,00 | 370.613 |
23 feb 2024 | 207,25 | 210,35 | 205,70 | 209,80 | 209,80 | 872.582 |
22 feb 2024 | 204,75 | 207,55 | 203,15 | 207,55 | 207,55 | 1.117.782 |
21 feb 2024 | 201,35 | 202,75 | 199,18 | 202,50 | 202,50 | 710.651 |
20 feb 2024 | 202,05 | 202,65 | 200,30 | 201,15 | 201,15 | 531.166 |
19 feb 2024 | 200,65 | 203,00 | 199,80 | 203,00 | 203,00 | 485.225 |
16 feb 2024 | 197,72 | 201,95 | 197,36 | 201,90 | 201,90 | 996.613 |
15 feb 2024 | 199,02 | 202,70 | 197,98 | 198,26 | 198,26 | 930.679 |
14 feb 2024 | 191,44 | 196,04 | 191,38 | 195,40 | 195,40 | 680.604 |
13 feb 2024 | 195,50 | 195,64 | 189,32 | 191,82 | 191,82 | 830.745 |
12 feb 2024 | 196,52 | 197,08 | 194,48 | 195,08 | 195,08 | 501.462 |
09 feb 2024 | 195,12 | 197,26 | 194,90 | 195,96 | 195,96 | 799.718 |
08 feb 2024 | 193,00 | 196,82 | 192,64 | 196,12 | 196,12 | 668.165 |
07 feb 2024 | 192,84 | 193,34 | 192,18 | 192,30 | 192,30 | 819.475 |
06 feb 2024 | 190,00 | 193,64 | 189,84 | 193,20 | 193,20 | 956.897 |
05 feb 2024 | 187,88 | 188,96 | 187,10 | 188,00 | 188,00 | 630.259 |
02 feb 2024 | 187,28 | 189,66 | 187,20 | 188,70 | 188,70 | 802.241 |
01 feb 2024 | 182,82 | 187,24 | 182,34 | 185,70 | 185,70 | 676.848 |
31 gen 2024 | 184,18 | 185,80 | 182,22 | 182,90 | 182,90 | 932.432 |
30 gen 2024 | 183,40 | 184,92 | 183,18 | 184,50 | 184,50 | 484.659 |
29 gen 2024 | 182,80 | 182,86 | 180,92 | 182,52 | 182,52 | 469.379 |
26 gen 2024 | 182,58 | 184,52 | 180,98 | 183,12 | 183,12 | 685.951 |
25 gen 2024 | 181,96 | 182,98 | 180,74 | 182,70 | 182,70 | 410.760 |
24 gen 2024 | 180,64 | 182,72 | 180,54 | 182,50 | 182,50 | 635.888 |
23 gen 2024 | 181,30 | 181,66 | 179,22 | 179,68 | 179,68 | 625.420 |
22 gen 2024 | 180,76 | 181,44 | 178,88 | 180,00 | 180,00 | 493.542 |
19 gen 2024 | 180,36 | 180,74 | 177,02 | 177,50 | 177,50 | 750.636 |
18 gen 2024 | 175,00 | 178,88 | 175,00 | 178,52 | 178,52 | 682.008 |
17 gen 2024 | 174,14 | 175,32 | 173,28 | 175,32 | 175,32 | 769.118 |
16 gen 2024 | 174,52 | 176,60 | 173,46 | 176,40 | 176,40 | 521.651 |
15 gen 2024 | 177,40 | 177,60 | 175,36 | 175,84 | 175,84 | 502.603 |
12 gen 2024 | 175,96 | 178,62 | 175,82 | 178,42 | 178,42 | 801.367 |
11 gen 2024 | 175,40 | 176,72 | 174,28 | 174,50 | 174,50 | 756.211 |
10 gen 2024 | 174,98 | 175,00 | 173,16 | 174,18 | 174,18 | 483.277 |
09 gen 2024 | 174,00 | 174,22 | 172,34 | 173,92 | 173,92 | 658.915 |
08 gen 2024 | 172,48 | 174,26 | 171,62 | 174,22 | 174,22 | 512.289 |
05 gen 2024 | 173,98 | 173,98 | 171,10 | 173,10 | 173,10 | 682.098 |
04 gen 2024 | 174,70 | 175,48 | 173,74 | 175,10 | 175,10 | 723.517 |
03 gen 2024 | 178,36 | 178,36 | 173,36 | 174,92 | 174,92 | 725.669 |
02 gen 2024 | 181,80 | 181,98 | 177,96 | 178,88 | 178,88 | 575.439 |
29 dic 2023 | 181,88 | 182,66 | 181,18 | 181,78 | 181,78 | 344.691 |
28 dic 2023 | 182,30 | 182,94 | 181,36 | 181,36 | 181,36 | 324.705 |
27 dic 2023 | 181,18 | 182,54 | 181,18 | 181,90 | 181,90 | 409.786 |
22 dic 2023 | 180,00 | 181,52 | 179,62 | 180,96 | 180,96 | 475.196 |
21 dic 2023 | 180,24 | 180,94 | 179,38 | 180,44 | 180,44 | 614.332 |
20 dic 2023 | 180,06 | 182,04 | 179,74 | 181,02 | 181,02 | 581.864 |
19 dic 2023 | 181,00 | 181,94 | 180,44 | 180,44 | 180,44 | 791.741 |
18 dic 2023 | 179,66 | 181,40 | 179,32 | 181,02 | 181,02 | 864.859 |
15 dic 2023 | 179,50 | 181,84 | 179,20 | 181,14 | 181,14 | 1.953.435 |
14 dic 2023 | 178,50 | 180,30 | 177,92 | 179,00 | 179,00 | 1.019.168 |
13 dic 2023 | 177,72 | 178,22 | 176,40 | 176,56 | 176,56 | 740.229 |
12 dic 2023 | 176,58 | 177,84 | 176,40 | 176,96 | 176,96 | 707.467 |
11 dic 2023 | 174,94 | 177,62 | 174,68 | 176,56 | 176,56 | 860.932 |
08 dic 2023 | 172,86 | 175,60 | 172,74 | 174,94 | 174,94 | 785.901 |
07 dic 2023 | 172,02 | 173,44 | 170,28 | 172,70 | 172,70 | 606.228 |
06 dic 2023 | 170,62 | 173,26 | 170,20 | 172,60 | 172,60 | 670.745 |
05 dic 2023 | 168,22 | 170,56 | 168,06 | 170,02 | 170,02 | 662.391 |
04 dic 2023 | 169,40 | 169,80 | 168,08 | 168,08 | 168,08 | 627.164 |
01 dic 2023 | 169,26 | 170,54 | 168,94 | 169,80 | 169,80 | 602.576 |
30 nov 2023 | 167,10 | 169,16 | 167,04 | 168,62 | 168,62 | 1.672.396 |
29 nov 2023 | 166,10 | 167,28 | 165,90 | 167,20 | 167,20 | 714.922 |
28 nov 2023 | 165,00 | 166,10 | 164,20 | 166,04 | 166,04 | 706.174 |
27 nov 2023 | 165,70 | 166,56 | 165,52 | 165,70 | 165,70 | 735.675 |
24 nov 2023 | 164,10 | 166,46 | 164,10 | 166,28 | 166,28 | 669.715 |
23 nov 2023 | 165,14 | 166,26 | 164,54 | 164,70 | 164,70 | 494.527 |
22 nov 2023 | 164,14 | 166,44 | 164,06 | 165,24 | 165,24 | 693.939 |
21 nov 2023 | 164,36 | 164,80 | 163,28 | 163,88 | 163,88 | 718.963 |
20 nov 2023 | 164,64 | 165,92 | 163,30 | 163,30 | 163,30 | 1.086.285 |
17 nov 2023 | 164,48 | 166,88 | 164,34 | 166,02 | 166,02 | 1.078.240 |
16 nov 2023 | 165,28 | 165,90 | 164,06 | 164,06 | 164,06 | 881.081 |
15 nov 2023 | 164,50 | 165,80 | 164,16 | 164,46 | 164,46 | 904.109 |
14 nov 2023 | 161,34 | 164,44 | 160,30 | 163,98 | 163,98 | 1.035.261 |
13 nov 2023 | 160,82 | 162,08 | 159,84 | 160,74 | 160,74 | 780.185 |
10 nov 2023 | 161,68 | 162,52 | 159,60 | 160,80 | 160,80 | 1.166.384 |
09 nov 2023 | 158,44 | 163,66 | 157,80 | 163,36 | 163,36 | 1.782.431 |
08 nov 2023 | 148,72 | 152,32 | 147,66 | 150,90 | 150,90 | 656.060 |
07 nov 2023 | 148,42 | 150,38 | 147,04 | 149,42 | 149,42 | 606.605 |
*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...