Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 201,91 | 202,49 | 200,65 | 202,31 | 202,31 | 79.206 |
02 mag 2024 | 200,34 | 202,25 | 199,91 | 201,66 | 201,66 | 96.600 |
01 mag 2024 | 200,44 | 201,18 | 198,89 | 199,64 | 199,64 | 218.700 |
30 apr 2024 | 201,63 | 201,63 | 200,56 | 200,80 | 200,80 | 54.300 |
29 apr 2024 | 201,41 | 201,95 | 200,82 | 201,89 | 201,89 | 51.100 |
26 apr 2024 | 200,79 | 202,33 | 200,79 | 201,20 | 201,20 | 59.500 |
25 apr 2024 | 202,47 | 203,20 | 201,05 | 201,54 | 201,54 | 71.300 |
24 apr 2024 | 199,25 | 202,42 | 198,62 | 202,15 | 202,15 | 95.000 |
23 apr 2024 | 200,20 | 200,82 | 199,98 | 200,62 | 200,62 | 190.600 |
22 apr 2024 | 198,69 | 200,58 | 197,90 | 200,19 | 200,19 | 82.300 |
19 apr 2024 | 196,11 | 198,34 | 196,00 | 198,19 | 198,19 | 156.900 |
18 apr 2024 | 195,85 | 196,60 | 195,69 | 196,26 | 196,26 | 90.000 |
17 apr 2024 | 195,87 | 196,20 | 194,62 | 195,34 | 195,34 | 72.800 |
16 apr 2024 | 194,99 | 195,42 | 194,38 | 194,95 | 194,95 | 107.900 |
15 apr 2024 | 196,68 | 197,15 | 194,40 | 194,57 | 194,57 | 129.200 |
12 apr 2024 | 196,98 | 197,29 | 195,30 | 195,54 | 195,54 | 116.000 |
11 apr 2024 | 199,04 | 199,04 | 197,10 | 197,59 | 197,59 | 50.200 |
10 apr 2024 | 197,65 | 198,50 | 197,04 | 198,33 | 198,33 | 88.600 |
09 apr 2024 | 198,75 | 199,36 | 197,91 | 199,36 | 199,36 | 93.300 |
08 apr 2024 | 198,31 | 199,03 | 198,07 | 198,37 | 198,37 | 66.000 |
05 apr 2024 | 198,05 | 198,90 | 197,52 | 198,52 | 198,52 | 61.700 |
04 apr 2024 | 199,61 | 200,12 | 197,82 | 198,14 | 198,14 | 113.100 |
03 apr 2024 | 200,93 | 200,93 | 198,66 | 199,02 | 199,02 | 74.200 |
02 apr 2024 | 202,17 | 202,47 | 200,93 | 201,22 | 201,22 | 59.700 |
01 apr 2024 | 204,14 | 204,30 | 202,43 | 202,43 | 202,43 | 99.400 |
28 mar 2024 | 204,42 | 204,77 | 204,00 | 204,14 | 204,14 | 91.500 |
27 mar 2024 | 202,85 | 203,87 | 202,85 | 203,87 | 203,87 | 96.700 |
26 mar 2024 | 202,12 | 202,41 | 201,79 | 201,87 | 201,87 | 67.800 |
25 mar 2024 | 202,27 | 202,82 | 201,43 | 201,63 | 201,63 | 78.400 |
22 mar 2024 | 203,41 | 203,41 | 202,31 | 202,33 | 202,33 | 65.200 |
22 mar 2024 | 0.862 Dividendo |
21 mar 2024 | 203,88 | 204,80 | 203,43 | 204,02 | 203,16 | 112.900 |
20 mar 2024 | 203,21 | 203,92 | 202,82 | 203,92 | 203,06 | 67.400 |
19 mar 2024 | 202,33 | 203,10 | 202,33 | 203,01 | 202,15 | 95.600 |
18 mar 2024 | 201,17 | 203,00 | 201,17 | 202,28 | 201,43 | 72.100 |
15 mar 2024 | 200,53 | 201,27 | 200,22 | 201,01 | 200,16 | 86.900 |
14 mar 2024 | 202,85 | 203,04 | 200,39 | 201,08 | 200,23 | 83.100 |
13 mar 2024 | 201,99 | 202,90 | 201,99 | 202,73 | 201,87 | 66.000 |
12 mar 2024 | 201,34 | 202,61 | 201,19 | 202,12 | 201,27 | 68.400 |
11 mar 2024 | 200,26 | 201,35 | 199,91 | 200,89 | 200,04 | 76.900 |
08 mar 2024 | 200,33 | 200,63 | 199,63 | 200,01 | 199,16 | 268.400 |
07 mar 2024 | 201,01 | 201,67 | 200,92 | 201,49 | 200,64 | 185.100 |
06 mar 2024 | 199,58 | 200,67 | 199,58 | 200,24 | 199,39 | 95.300 |
05 mar 2024 | 199,34 | 200,18 | 198,52 | 198,96 | 198,12 | 104.900 |
04 mar 2024 | 197,63 | 198,69 | 197,63 | 198,36 | 197,52 | 99.500 |
01 mar 2024 | 198,02 | 198,50 | 197,14 | 198,26 | 197,42 | 85.400 |
29 feb 2024 | 198,81 | 199,33 | 197,81 | 198,32 | 197,48 | 332.700 |
28 feb 2024 | 198,01 | 198,50 | 197,58 | 198,39 | 197,55 | 80.100 |
27 feb 2024 | 197,98 | 198,17 | 197,57 | 198,04 | 197,20 | 70.700 |
26 feb 2024 | 198,47 | 198,56 | 197,73 | 198,01 | 197,17 | 92.000 |
23 feb 2024 | 197,69 | 199,16 | 197,46 | 198,25 | 197,41 | 81.000 |
22 feb 2024 | 196,16 | 197,69 | 195,51 | 197,44 | 196,61 | 82.800 |
21 feb 2024 | 196,79 | 197,28 | 195,98 | 196,81 | 195,98 | 113.500 |
20 feb 2024 | 195,72 | 197,58 | 195,72 | 196,40 | 195,57 | 129.600 |
16 feb 2024 | 194,05 | 195,37 | 193,37 | 194,47 | 193,65 | 133.100 |
15 feb 2024 | 193,60 | 194,54 | 193,41 | 194,31 | 193,49 | 84.000 |
14 feb 2024 | 193,10 | 193,10 | 191,94 | 192,93 | 192,11 | 824.400 |
13 feb 2024 | 194,55 | 195,35 | 191,92 | 193,05 | 192,23 | 859.600 |
12 feb 2024 | 193,89 | 195,36 | 193,23 | 195,36 | 194,53 | 155.600 |
09 feb 2024 | 195,08 | 195,08 | 193,49 | 193,76 | 192,94 | 68.600 |
08 feb 2024 | 194,93 | 195,99 | 194,55 | 195,40 | 194,57 | 94.000 |
07 feb 2024 | 195,97 | 196,07 | 194,98 | 195,06 | 194,24 | 77.400 |
06 feb 2024 | 194,98 | 195,58 | 194,43 | 195,45 | 194,62 | 81.000 |
05 feb 2024 | 196,23 | 196,23 | 194,75 | 194,82 | 194,00 | 101.500 |
02 feb 2024 | 196,14 | 197,01 | 195,22 | 196,19 | 195,36 | 130.600 |
01 feb 2024 | 192,94 | 196,62 | 192,38 | 196,60 | 195,77 | 151.400 |
31 gen 2024 | 194,54 | 194,82 | 192,67 | 192,76 | 191,95 | 734.300 |
30 gen 2024 | 192,97 | 194,55 | 192,40 | 194,32 | 193,50 | 597.800 |
29 gen 2024 | 192,60 | 193,37 | 192,11 | 193,27 | 192,45 | 177.600 |
26 gen 2024 | 191,82 | 192,53 | 191,82 | 192,25 | 191,44 | 82.600 |
25 gen 2024 | 190,43 | 191,49 | 189,71 | 191,49 | 190,68 | 75.400 |
24 gen 2024 | 191,97 | 191,97 | 189,56 | 189,57 | 188,77 | 85.600 |
23 gen 2024 | 190,91 | 192,22 | 190,91 | 191,89 | 191,08 | 88.100 |
22 gen 2024 | 190,24 | 190,87 | 189,74 | 190,16 | 189,36 | 198.500 |
19 gen 2024 | 191,70 | 191,84 | 189,84 | 190,84 | 190,03 | 168.400 |
18 gen 2024 | 191,26 | 191,59 | 190,07 | 191,45 | 190,64 | 75.300 |
17 gen 2024 | 191,20 | 192,32 | 191,20 | 191,60 | 190,79 | 122.900 |
16 gen 2024 | 192,64 | 192,88 | 191,22 | 192,02 | 191,21 | 178.500 |
12 gen 2024 | 192,84 | 193,48 | 192,32 | 192,96 | 192,14 | 93.900 |
11 gen 2024 | 192,33 | 192,47 | 191,15 | 192,28 | 191,47 | 122.900 |
10 gen 2024 | 192,63 | 193,38 | 191,88 | 192,37 | 191,56 | 111.400 |
09 gen 2024 | 191,40 | 192,63 | 190,96 | 192,63 | 191,82 | 117.000 |
08 gen 2024 | 190,71 | 192,21 | 190,65 | 192,10 | 191,29 | 100.700 |
05 gen 2024 | 191,18 | 191,90 | 189,66 | 190,61 | 189,80 | 107.700 |
04 gen 2024 | 191,44 | 192,34 | 191,13 | 191,18 | 190,37 | 107.100 |
03 gen 2024 | 193,35 | 193,35 | 191,12 | 191,44 | 190,63 | 76.600 |
02 gen 2024 | 190,32 | 193,37 | 190,32 | 193,15 | 192,33 | 208.800 |
29 dic 2023 | 190,56 | 191,15 | 190,33 | 190,96 | 190,15 | 108.700 |
28 dic 2023 | 190,45 | 191,11 | 190,39 | 190,85 | 190,04 | 118.100 |
27 dic 2023 | 189,90 | 190,75 | 189,66 | 190,70 | 189,89 | 96.700 |
26 dic 2023 | 188,93 | 190,26 | 188,77 | 189,96 | 189,16 | 101.400 |
22 dic 2023 | 188,14 | 189,47 | 188,14 | 188,96 | 188,16 | 181.200 |
21 dic 2023 | 187,37 | 187,82 | 186,25 | 187,80 | 187,01 | 142.900 |
20 dic 2023 | 188,80 | 189,10 | 186,32 | 186,37 | 185,58 | 129.200 |
19 dic 2023 | 189,20 | 189,97 | 189,03 | 189,88 | 189,08 | 100.800 |
19 dic 2023 | 1.792 Dividendo |
18 dic 2023 | 190,02 | 191,63 | 189,51 | 190,96 | 188,37 | 162.500 |
15 dic 2023 | 189,31 | 189,77 | 188,67 | 189,06 | 186,49 | 144.800 |
14 dic 2023 | 192,21 | 192,60 | 189,41 | 189,51 | 186,94 | 120.200 |
13 dic 2023 | 188,53 | 192,00 | 188,01 | 191,99 | 189,38 | 97.500 |
*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...