Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 199,20 | 201,80 | 198,65 | 199,85 | 199,85 | 40.827 |
16 mag 2024 | 193,40 | 195,85 | 193,27 | 195,00 | 195,00 | 19.667 |
15 mag 2024 | 193,65 | 194,70 | 190,90 | 192,95 | 192,95 | 26.755 |
14 mag 2024 | 192,40 | 196,35 | 191,40 | 194,20 | 194,20 | 40.829 |
13 mag 2024 | 191,70 | 193,85 | 190,85 | 191,85 | 191,85 | 31.061 |
13 mag 2024 | 6.5 Dividendo |
10 mag 2024 | 197,35 | 198,70 | 196,55 | 196,60 | 190,10 | 37.684 |
09 mag 2024 | 196,25 | 196,25 | 196,25 | 196,25 | 189,76 | - |
08 mag 2024 | 195,23 | 196,95 | 195,00 | 196,25 | 189,76 | 18.718 |
07 mag 2024 | 197,10 | 197,10 | 194,55 | 195,55 | 189,08 | 20.501 |
03 mag 2024 | 195,60 | 200,50 | 195,45 | 196,75 | 190,25 | 33.584 |
02 mag 2024 | 195,60 | 196,45 | 192,55 | 193,80 | 187,39 | 29.259 |
01 mag 2024 | 194,00 | 194,00 | 194,00 | 194,00 | 187,59 | - |
30 apr 2024 | 197,35 | 197,65 | 193,35 | 194,00 | 187,59 | 21.716 |
29 apr 2024 | 195,70 | 197,45 | 193,65 | 196,75 | 190,25 | 26.847 |
26 apr 2024 | 195,00 | 196,90 | 194,00 | 196,00 | 189,52 | 22.598 |
25 apr 2024 | 193,15 | 193,70 | 190,55 | 193,15 | 186,76 | 25.126 |
24 apr 2024 | 193,90 | 195,35 | 192,05 | 192,10 | 185,75 | 30.089 |
23 apr 2024 | 195,30 | 195,35 | 192,55 | 194,15 | 187,73 | 19.950 |
22 apr 2024 | 193,50 | 194,30 | 190,40 | 193,05 | 186,67 | 27.431 |
19 apr 2024 | 191,20 | 191,45 | 188,00 | 190,50 | 184,20 | 19.029 |
18 apr 2024 | 191,85 | 194,45 | 191,05 | 193,50 | 187,10 | 45.121 |
17 apr 2024 | 197,40 | 198,00 | 194,05 | 194,80 | 188,36 | 41.669 |
16 apr 2024 | 196,60 | 197,85 | 195,20 | 196,50 | 190,00 | 44.623 |
15 apr 2024 | 200,80 | 204,30 | 200,80 | 201,50 | 194,84 | 33.575 |
12 apr 2024 | 205,50 | 205,90 | 198,90 | 199,55 | 192,95 | 39.383 |
11 apr 2024 | 208,20 | 208,80 | 203,80 | 203,80 | 197,06 | 35.618 |
10 apr 2024 | 211,70 | 213,50 | 207,40 | 208,40 | 201,51 | 19.505 |
09 apr 2024 | 208,10 | 211,80 | 207,30 | 208,70 | 201,80 | 24.864 |
08 apr 2024 | 208,50 | 209,50 | 207,10 | 209,40 | 202,48 | 23.710 |
05 apr 2024 | 211,00 | 212,50 | 207,30 | 208,60 | 201,70 | 36.047 |
04 apr 2024 | 212,30 | 213,70 | 210,30 | 213,70 | 206,63 | 31.181 |
03 apr 2024 | 204,10 | 210,90 | 204,10 | 210,60 | 203,64 | 44.240 |
02 apr 2024 | 211,30 | 211,60 | 204,50 | 205,50 | 198,71 | 23.309 |
28 mar 2024 | 212,10 | 212,20 | 208,00 | 208,90 | 201,99 | 20.839 |
27 mar 2024 | 204,20 | 208,30 | 203,20 | 207,05 | 200,20 | 35.122 |
26 mar 2024 | 203,60 | 204,10 | 200,50 | 204,10 | 197,35 | 18.531 |
25 mar 2024 | 200,80 | 202,50 | 199,85 | 201,30 | 194,64 | 14.691 |
22 mar 2024 | 203,40 | 204,10 | 200,40 | 201,30 | 194,64 | 26.013 |
21 mar 2024 | 202,00 | 208,00 | 201,50 | 203,10 | 196,39 | 43.847 |
20 mar 2024 | 194,50 | 200,20 | 194,35 | 199,60 | 193,00 | 52.212 |
19 mar 2024 | 203,70 | 203,70 | 199,65 | 201,60 | 194,93 | 40.734 |
18 mar 2024 | 209,70 | 209,70 | 204,50 | 206,90 | 200,06 | 25.253 |
15 mar 2024 | 209,40 | 210,60 | 207,20 | 209,00 | 202,09 | 25.401 |
14 mar 2024 | 209,00 | 214,90 | 209,00 | 209,75 | 202,82 | 33.014 |
13 mar 2024 | 209,20 | 209,30 | 207,10 | 208,30 | 201,41 | 18.645 |
12 mar 2024 | 209,30 | 210,60 | 207,60 | 209,90 | 202,96 | 16.477 |
11 mar 2024 | 206,60 | 208,90 | 206,40 | 207,70 | 200,83 | 13.839 |
08 mar 2024 | 208,80 | 209,30 | 204,10 | 208,25 | 201,36 | 25.694 |
07 mar 2024 | 206,60 | 209,80 | 204,20 | 208,90 | 201,99 | 29.847 |
06 mar 2024 | 209,40 | 211,50 | 207,80 | 207,90 | 201,03 | 19.011 |
05 mar 2024 | 208,30 | 209,80 | 207,50 | 208,90 | 201,99 | 21.450 |
04 mar 2024 | 210,95 | 211,20 | 208,10 | 209,60 | 202,67 | 18.088 |
01 mar 2024 | 209,00 | 212,40 | 209,00 | 212,00 | 204,99 | 20.835 |
29 feb 2024 | 211,80 | 212,70 | 207,70 | 208,75 | 201,85 | 21.117 |
28 feb 2024 | 212,25 | 212,70 | 209,50 | 210,80 | 203,83 | 21.833 |
27 feb 2024 | 208,10 | 212,60 | 207,70 | 211,95 | 204,94 | 22.865 |
26 feb 2024 | 208,10 | 209,50 | 205,50 | 208,80 | 201,90 | 20.942 |
23 feb 2024 | 211,40 | 211,90 | 208,60 | 209,10 | 202,19 | 27.224 |
22 feb 2024 | 214,40 | 214,50 | 211,80 | 212,00 | 204,99 | 23.645 |
21 feb 2024 | 214,00 | 216,10 | 212,40 | 212,70 | 205,67 | 14.911 |
20 feb 2024 | 218,50 | 218,60 | 211,30 | 212,70 | 205,67 | 43.623 |
19 feb 2024 | 216,70 | 221,20 | 216,60 | 220,10 | 212,82 | 33.814 |
16 feb 2024 | 214,90 | 222,60 | 214,90 | 217,85 | 210,65 | 59.783 |
15 feb 2024 | 210,50 | 213,80 | 210,00 | 212,70 | 205,67 | 20.010 |
14 feb 2024 | 208,70 | 209,70 | 207,10 | 208,70 | 201,80 | 18.777 |
13 feb 2024 | 212,60 | 213,20 | 208,75 | 209,15 | 202,24 | 32.096 |
12 feb 2024 | 209,00 | 214,40 | 208,90 | 213,10 | 206,05 | 36.776 |
09 feb 2024 | 206,90 | 209,60 | 206,10 | 207,10 | 200,25 | 38.054 |
08 feb 2024 | 202,10 | 207,40 | 201,60 | 206,80 | 199,96 | 52.626 |
07 feb 2024 | 198,15 | 203,90 | 198,15 | 200,20 | 193,58 | 51.640 |
06 feb 2024 | 198,18 | 199,20 | 195,50 | 197,50 | 190,97 | 23.344 |
05 feb 2024 | 199,00 | 200,10 | 196,90 | 197,50 | 190,97 | 30.576 |
02 feb 2024 | 198,05 | 203,50 | 197,85 | 199,23 | 192,64 | 42.501 |
01 feb 2024 | 202,70 | 204,80 | 201,50 | 201,60 | 194,93 | 39.182 |
31 gen 2024 | 205,80 | 205,90 | 202,70 | 203,90 | 197,16 | 38.576 |
30 gen 2024 | 203,50 | 206,40 | 203,20 | 204,40 | 197,64 | 46.484 |
29 gen 2024 | 203,20 | 203,40 | 200,90 | 202,80 | 196,10 | 29.589 |
26 gen 2024 | 200,90 | 204,60 | 197,50 | 202,00 | 195,32 | 84.735 |
25 gen 2024 | 197,10 | 199,20 | 193,95 | 195,05 | 188,60 | 75.066 |
24 gen 2024 | 200,10 | 203,10 | 197,35 | 197,73 | 191,19 | 103.532 |
23 gen 2024 | 209,30 | 211,10 | 202,50 | 204,50 | 197,74 | 129.312 |
22 gen 2024 | 214,40 | 215,10 | 210,65 | 212,30 | 205,28 | 26.176 |
19 gen 2024 | 214,90 | 215,80 | 211,15 | 212,20 | 205,18 | 23.127 |
18 gen 2024 | 218,40 | 218,40 | 210,40 | 213,80 | 206,73 | 41.720 |
17 gen 2024 | 211,00 | 214,00 | 210,10 | 212,30 | 205,28 | 37.606 |
16 gen 2024 | 213,90 | 215,30 | 212,90 | 214,65 | 207,55 | 18.400 |
15 gen 2024 | 217,90 | 219,10 | 215,90 | 216,15 | 209,00 | 16.966 |
12 gen 2024 | 215,00 | 217,40 | 212,30 | 214,70 | 207,60 | 35.154 |
11 gen 2024 | 216,90 | 219,70 | 215,70 | 217,00 | 209,83 | 36.020 |
10 gen 2024 | 218,60 | 219,80 | 217,30 | 217,60 | 210,41 | 21.582 |
09 gen 2024 | 221,50 | 222,00 | 219,10 | 220,00 | 212,73 | 19.646 |
08 gen 2024 | 218,70 | 220,80 | 214,50 | 220,80 | 213,50 | 39.977 |
05 gen 2024 | 220,00 | 221,30 | 216,80 | 219,30 | 212,05 | 32.040 |
04 gen 2024 | 219,80 | 223,00 | 219,00 | 223,00 | 215,63 | 25.546 |
03 gen 2024 | 227,65 | 228,60 | 219,60 | 219,70 | 212,44 | 36.437 |
02 gen 2024 | 228,50 | 228,50 | 228,50 | 228,50 | 220,95 | - |
29 dic 2023 | 228,80 | 231,20 | 228,50 | 228,50 | 220,95 | 14.215 |
28 dic 2023 | 229,50 | 229,80 | 227,20 | 228,20 | 220,66 | 15.680 |
27 dic 2023 | 227,50 | 230,40 | 227,40 | 228,50 | 220,95 | 19.826 |
*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...