Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 209,80 | 216,50 | 209,70 | 216,50 | 216,50 | - |
02 mag 2024 | 206,40 | 210,80 | 206,40 | 210,80 | 210,80 | - |
30 apr 2024 | 206,80 | 208,80 | 202,30 | 202,30 | 202,30 | - |
29 apr 2024 | 206,50 | 208,40 | 205,50 | 206,40 | 206,40 | - |
26 apr 2024 | 201,80 | 205,50 | 201,80 | 205,50 | 205,50 | - |
25 apr 2024 | 199,35 | 200,80 | 199,35 | 200,80 | 200,80 | - |
24 apr 2024 | 207,10 | 207,10 | 206,20 | 206,20 | 206,20 | - |
23 apr 2024 | 195,10 | 196,90 | 194,55 | 196,90 | 196,90 | - |
22 apr 2024 | 194,80 | 195,40 | 193,90 | 195,40 | 195,40 | 20 |
19 apr 2024 | 201,50 | 202,70 | 197,40 | 197,40 | 197,40 | 10 |
18 apr 2024 | 219,90 | 220,90 | 218,30 | 218,30 | 218,30 | - |
17 apr 2024 | 224,40 | 224,50 | 223,50 | 223,50 | 223,50 | - |
16 apr 2024 | 226,40 | 228,00 | 224,90 | 228,00 | 228,00 | 30 |
15 apr 2024 | 236,80 | 239,10 | 236,80 | 236,80 | 236,80 | - |
12 apr 2024 | 238,10 | 240,20 | 236,50 | 236,50 | 236,50 | - |
11 apr 2024 | 231,90 | 235,20 | 231,90 | 235,20 | 235,20 | - |
10 apr 2024 | 235,50 | 236,20 | 234,30 | 234,30 | 234,30 | - |
09 apr 2024 | 233,60 | 235,20 | 233,50 | 235,20 | 235,20 | - |
08 apr 2024 | 226,40 | 228,40 | 226,40 | 228,30 | 228,30 | - |
05 apr 2024 | 225,70 | 227,30 | 225,30 | 227,30 | 227,30 | - |
04 apr 2024 | 238,00 | 239,20 | 238,00 | 239,20 | 239,20 | - |
03 apr 2024 | 237,80 | 240,60 | 237,80 | 240,60 | 240,60 | - |
02 apr 2024 | 241,20 | 241,20 | 235,30 | 235,30 | 235,30 | - |
28 mar 2024 | 237,10 | 238,80 | 237,10 | 238,20 | 238,20 | - |
28 mar 2024 | 219 Dividendo |
27 mar 2024 | 237,30 | 239,30 | 235,50 | 235,50 | 16,50 | - |
26 mar 2024 | 234,90 | 238,90 | 234,90 | 237,20 | 16,62 | 10 |
25 mar 2024 | 238,20 | 238,20 | 234,10 | 234,10 | 16,40 | - |
22 mar 2024 | 236,90 | 237,30 | 236,30 | 236,30 | 16,56 | - |
21 mar 2024 | 235,50 | 240,20 | 235,50 | 240,20 | 16,83 | - |
20 mar 2024 | 223,20 | 226,80 | 222,30 | 226,80 | 15,89 | - |
19 mar 2024 | 224,90 | 229,60 | 221,20 | 222,90 | 15,62 | - |
18 mar 2024 | 222,70 | 225,40 | 221,30 | 221,30 | 15,51 | - |
15 mar 2024 | 214,40 | 218,00 | 214,40 | 217,80 | 15,26 | - |
14 mar 2024 | 227,50 | 228,40 | 224,10 | 224,10 | 15,70 | - |
13 mar 2024 | 228,90 | 229,40 | 226,80 | 227,30 | 15,93 | - |
12 mar 2024 | 223,90 | 228,40 | 223,90 | 228,40 | 16,00 | - |
11 mar 2024 | 228,20 | 228,20 | 223,80 | 223,80 | 15,68 | 20 |
08 mar 2024 | 234,30 | 236,00 | 227,90 | 227,90 | 15,97 | - |
07 mar 2024 | 236,30 | 236,30 | 232,30 | 232,30 | 16,28 | - |
06 mar 2024 | 240,40 | 244,30 | 240,40 | 244,30 | 17,12 | - |
05 mar 2024 | 241,10 | 241,50 | 237,50 | 237,50 | 16,64 | - |
04 mar 2024 | 244,80 | 245,90 | 236,40 | 237,40 | 16,63 | 26 |
01 mar 2024 | 233,80 | 241,10 | 233,80 | 241,10 | 16,89 | - |
29 feb 2024 | 223,10 | 227,60 | 222,60 | 227,60 | 15,95 | 18 |
28 feb 2024 | 223,00 | 223,00 | 220,40 | 220,40 | 15,44 | - |
27 feb 2024 | 221,00 | 223,30 | 219,50 | 219,50 | 15,38 | - |
26 feb 2024 | 219,20 | 221,60 | 219,20 | 221,60 | 15,53 | - |
23 feb 2024 | 227,20 | 230,10 | 227,20 | 227,50 | 15,94 | - |
22 feb 2024 | 222,20 | 228,30 | 222,10 | 228,30 | 16,00 | - |
21 feb 2024 | 210,50 | 211,40 | 210,50 | 211,40 | 14,81 | - |
20 feb 2024 | 212,20 | 212,20 | 205,30 | 205,30 | 14,38 | - |
19 feb 2024 | 217,30 | 217,30 | 211,40 | 211,40 | 14,81 | - |
16 feb 2024 | 217,40 | 217,60 | 214,30 | 215,40 | 15,09 | - |
15 feb 2024 | 217,20 | 220,10 | 214,30 | 214,30 | 15,01 | 10 |
14 feb 2024 | 206,00 | 212,20 | 206,00 | 207,20 | 14,52 | 50 |
13 feb 2024 | 209,00 | 209,00 | 204,90 | 205,00 | 14,36 | - |
12 feb 2024 | 185,95 | 192,20 | 185,95 | 189,40 | 13,27 | 20 |
09 feb 2024 | 188,25 | 192,45 | 188,25 | 192,40 | 13,48 | - |
08 feb 2024 | 178,45 | 184,30 | 178,45 | 184,30 | 12,91 | - |
07 feb 2024 | 176,45 | 178,35 | 175,65 | 178,35 | 12,50 | - |
06 feb 2024 | 177,05 | 177,20 | 175,15 | 175,70 | 12,31 | - |
05 feb 2024 | 174,50 | 176,35 | 174,50 | 176,35 | 12,36 | - |
02 feb 2024 | 173,80 | 173,80 | 173,45 | 173,70 | 12,17 | - |
01 feb 2024 | 172,80 | 174,20 | 172,45 | 172,45 | 12,08 | - |
31 gen 2024 | 172,40 | 172,75 | 171,65 | 171,70 | 12,03 | - |
30 gen 2024 | 173,25 | 173,25 | 172,45 | 172,45 | 12,08 | - |
29 gen 2024 | 174,45 | 174,90 | 171,95 | 171,95 | 12,05 | 10 |
26 gen 2024 | 174,45 | 174,50 | 173,30 | 174,30 | 12,21 | - |
25 gen 2024 | 177,60 | 178,25 | 176,65 | 176,65 | 12,38 | - |
24 gen 2024 | 176,05 | 180,00 | 176,05 | 180,00 | 12,61 | - |
23 gen 2024 | 174,40 | 174,40 | 172,50 | 173,85 | 12,18 | - |
22 gen 2024 | 175,75 | 178,60 | 175,75 | 176,65 | 12,38 | - |
19 gen 2024 | 172,70 | 175,30 | 172,70 | 175,30 | 12,28 | - |
18 gen 2024 | 164,00 | 170,45 | 164,00 | 170,45 | 11,94 | - |
17 gen 2024 | 162,30 | 163,60 | 161,55 | 161,55 | 11,32 | - |
16 gen 2024 | 161,15 | 163,55 | 159,50 | 163,55 | 11,46 | - |
15 gen 2024 | 162,80 | 164,70 | 162,65 | 164,70 | 11,54 | - |
12 gen 2024 | 163,35 | 163,35 | 162,00 | 162,00 | 11,35 | - |
11 gen 2024 | 162,80 | 162,95 | 160,05 | 160,05 | 11,21 | - |
10 gen 2024 | 159,30 | 159,50 | 157,95 | 157,95 | 11,07 | - |
09 gen 2024 | 156,60 | 159,30 | 156,35 | 159,30 | 11,16 | - |
08 gen 2024 | 153,90 | 156,85 | 153,65 | 156,85 | 10,99 | - |
05 gen 2024 | 150,40 | 153,35 | 149,55 | 153,35 | 10,74 | - |
04 gen 2024 | 151,35 | 151,90 | 149,55 | 149,55 | 10,48 | - |
03 gen 2024 | 158,90 | 158,90 | 153,85 | 153,85 | 10,78 | - |
02 gen 2024 | 159,60 | 159,95 | 157,60 | 157,60 | 11,04 | - |
29 dic 2023 | 159,65 | 159,85 | 158,80 | 159,05 | 11,14 | - |
28 dic 2023 | 160,50 | 160,50 | 158,80 | 159,15 | 11,15 | - |
27 dic 2023 | 160,90 | 162,30 | 158,50 | 158,50 | 11,11 | - |
22 dic 2023 | 157,30 | 158,85 | 157,30 | 158,35 | 11,09 | - |
21 dic 2023 | 156,75 | 157,75 | 156,20 | 157,40 | 11,03 | - |
20 dic 2023 | 158,90 | 158,90 | 158,45 | 158,90 | 11,13 | - |
19 dic 2023 | 159,50 | 161,10 | 159,20 | 159,20 | 11,15 | - |
18 dic 2023 | 155,35 | 155,35 | 154,10 | 154,10 | 10,80 | - |
15 dic 2023 | 154,90 | 156,45 | 154,90 | 156,00 | 10,93 | - |
14 dic 2023 | 154,05 | 154,35 | 153,90 | 154,35 | 10,81 | - |
13 dic 2023 | 152,55 | 155,00 | 152,55 | 153,00 | 10,72 | - |
12 dic 2023 | 146,85 | 147,05 | 146,85 | 147,05 | 10,30 | - |
11 dic 2023 | 145,15 | 147,35 | 144,90 | 147,35 | 10,32 | - |
*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...