Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 228,84 | 228,84 | 228,84 | 228,84 | 228,84 | - |
23 apr 2024 | 228,84 | 228,84 | 228,84 | 228,84 | 228,84 | - |
22 apr 2024 | 225,97 | 225,97 | 225,97 | 225,97 | 225,97 | - |
19 apr 2024 | 223,98 | 223,98 | 223,98 | 223,98 | 223,98 | - |
18 apr 2024 | 225,68 | 225,68 | 225,68 | 225,68 | 225,68 | - |
17 apr 2024 | 226,17 | 226,17 | 226,17 | 226,17 | 226,17 | - |
16 apr 2024 | 227,57 | 227,57 | 227,57 | 227,57 | 227,57 | - |
15 apr 2024 | 228,10 | 228,10 | 228,10 | 228,10 | 228,10 | - |
12 apr 2024 | 231,01 | 231,01 | 231,01 | 231,01 | 231,01 | - |
11 apr 2024 | 234,52 | 234,52 | 234,52 | 234,52 | 234,52 | - |
10 apr 2024 | 232,87 | 232,87 | 232,87 | 232,87 | 232,87 | - |
09 apr 2024 | 235,39 | 235,39 | 235,39 | 235,39 | 235,39 | - |
08 apr 2024 | 235,01 | 235,01 | 235,01 | 235,01 | 235,01 | - |
05 apr 2024 | 234,94 | 234,94 | 234,94 | 234,94 | 234,94 | - |
04 apr 2024 | 232,44 | 232,44 | 232,44 | 232,44 | 232,44 | - |
03 apr 2024 | 235,25 | 235,25 | 235,25 | 235,25 | 235,25 | - |
02 apr 2024 | 234,88 | 234,88 | 234,88 | 234,88 | 234,88 | - |
01 apr 2024 | 236,82 | 236,82 | 236,82 | 236,82 | 236,82 | - |
28 mar 2024 | 237,50 | 237,50 | 237,50 | 237,50 | 237,50 | - |
27 mar 2024 | 237,18 | 237,18 | 237,18 | 237,18 | 237,18 | - |
26 mar 2024 | 234,93 | 234,93 | 234,93 | 234,93 | 234,93 | - |
25 mar 2024 | 235,50 | 235,50 | 235,50 | 235,50 | 235,50 | - |
22 mar 2024 | 236,10 | 236,10 | 236,10 | 236,10 | 236,10 | - |
21 mar 2024 | 237,51 | 237,51 | 237,51 | 237,51 | 237,51 | - |
20 mar 2024 | 236,55 | 236,55 | 236,55 | 236,55 | 236,55 | - |
19 mar 2024 | 234,18 | 234,18 | 234,18 | 234,18 | 234,18 | - |
18 mar 2024 | 232,85 | 232,85 | 232,85 | 232,85 | 232,85 | - |
15 mar 2024 | 231,64 | 231,64 | 231,64 | 231,64 | 231,64 | - |
14 mar 2024 | 232,95 | 232,95 | 232,95 | 232,95 | 232,95 | - |
13 mar 2024 | 233,92 | 233,92 | 233,92 | 233,92 | 233,92 | - |
12 mar 2024 | 234,21 | 234,21 | 234,21 | 234,21 | 234,21 | - |
11 mar 2024 | 231,89 | 231,89 | 231,89 | 231,89 | 231,89 | - |
08 mar 2024 | 232,31 | 232,31 | 232,31 | 232,31 | 232,31 | - |
07 mar 2024 | 233,72 | 233,72 | 233,72 | 233,72 | 233,72 | - |
06 mar 2024 | 231,38 | 231,38 | 231,38 | 231,38 | 231,38 | - |
05 mar 2024 | 230,10 | 230,10 | 230,10 | 230,10 | 230,10 | - |
04 mar 2024 | 232,52 | 232,52 | 232,52 | 232,52 | 232,52 | - |
01 mar 2024 | 232,76 | 232,76 | 232,76 | 232,76 | 232,76 | - |
29 feb 2024 | 230,91 | 230,91 | 230,91 | 230,91 | 230,91 | - |
28 feb 2024 | 229,65 | 229,65 | 229,65 | 229,65 | 229,65 | - |
27 feb 2024 | 230,08 | 230,08 | 230,08 | 230,08 | 230,08 | - |
26 feb 2024 | 229,47 | 229,47 | 229,47 | 229,47 | 229,47 | - |
23 feb 2024 | 230,11 | 230,11 | 230,11 | 230,11 | 230,11 | - |
22 feb 2024 | 229,96 | 229,96 | 229,96 | 229,96 | 229,96 | - |
21 feb 2024 | 225,46 | 225,46 | 225,46 | 225,46 | 225,46 | - |
20 feb 2024 | 225,37 | 225,37 | 225,37 | 225,37 | 225,37 | - |
16 feb 2024 | 226,90 | 226,90 | 226,90 | 226,90 | 226,90 | - |
15 feb 2024 | 228,07 | 228,07 | 228,07 | 228,07 | 228,07 | - |
14 feb 2024 | 226,40 | 226,40 | 226,40 | 226,40 | 226,40 | - |
13 feb 2024 | 223,87 | 223,87 | 223,87 | 223,87 | 223,87 | - |
12 feb 2024 | 227,41 | 227,41 | 227,41 | 227,41 | 227,41 | - |
09 feb 2024 | 227,32 | 227,32 | 227,32 | 227,32 | 227,32 | - |
08 feb 2024 | 225,85 | 225,85 | 225,85 | 225,85 | 225,85 | - |
07 feb 2024 | 225,34 | 225,34 | 225,34 | 225,34 | 225,34 | - |
06 feb 2024 | 223,63 | 223,63 | 223,63 | 223,63 | 223,63 | - |
05 feb 2024 | 222,91 | 222,91 | 222,91 | 222,91 | 222,91 | - |
02 feb 2024 | 223,92 | 223,92 | 223,92 | 223,92 | 223,92 | - |
01 feb 2024 | 221,83 | 221,83 | 221,83 | 221,83 | 221,83 | - |
31 gen 2024 | 219,07 | 219,07 | 219,07 | 219,07 | 219,07 | - |
30 gen 2024 | 222,80 | 222,80 | 222,80 | 222,80 | 222,80 | - |
29 gen 2024 | 223,08 | 223,08 | 223,08 | 223,08 | 223,08 | - |
26 gen 2024 | 221,16 | 221,16 | 221,16 | 221,16 | 221,16 | - |
25 gen 2024 | 221,22 | 221,22 | 221,22 | 221,22 | 221,22 | - |
24 gen 2024 | 220,06 | 220,06 | 220,06 | 220,06 | 220,06 | - |
23 gen 2024 | 220,12 | 220,12 | 220,12 | 220,12 | 220,12 | - |
22 gen 2024 | 219,65 | 219,65 | 219,65 | 219,65 | 219,65 | - |
19 gen 2024 | 218,79 | 218,79 | 218,79 | 218,79 | 218,79 | - |
18 gen 2024 | 216,15 | 216,15 | 216,15 | 216,15 | 216,15 | - |
17 gen 2024 | 214,31 | 214,31 | 214,31 | 214,31 | 214,31 | - |
16 gen 2024 | 215,57 | 215,57 | 215,57 | 215,57 | 215,57 | - |
12 gen 2024 | 216,53 | 216,53 | 216,53 | 216,53 | 216,53 | - |
11 gen 2024 | 216,44 | 216,44 | 216,44 | 216,44 | 216,44 | - |
10 gen 2024 | 216,68 | 216,68 | 216,68 | 216,68 | 216,68 | - |
09 gen 2024 | 215,55 | 215,55 | 215,55 | 215,55 | 215,55 | - |
08 gen 2024 | 215,97 | 215,97 | 215,97 | 215,97 | 215,97 | - |
05 gen 2024 | 212,84 | 212,84 | 212,84 | 212,84 | 212,84 | - |
04 gen 2024 | 212,48 | 212,48 | 212,48 | 212,48 | 212,48 | - |
03 gen 2024 | 213,09 | 213,09 | 213,09 | 213,09 | 213,09 | - |
02 gen 2024 | 215,28 | 215,28 | 215,28 | 215,28 | 215,28 | - |
29 dic 2023 | 217,54 | 217,54 | 217,54 | 217,54 | 217,54 | - |
28 dic 2023 | 217,54 | 217,54 | 217,54 | 217,54 | 217,54 | - |
27 dic 2023 | 217,47 | 217,47 | 217,47 | 217,47 | 217,47 | - |
26 dic 2023 | 217,10 | 217,10 | 217,10 | 217,10 | 217,10 | - |
22 dic 2023 | 216,03 | 216,03 | 216,03 | 216,03 | 216,03 | - |
21 dic 2023 | 215,55 | 215,55 | 215,55 | 215,55 | 215,55 | - |
20 dic 2023 | 213,18 | 213,18 | 213,18 | 213,18 | 213,18 | - |
20 dic 2023 | 0.915 Dividendo |
19 dic 2023 | 217,38 | 217,38 | 217,38 | 217,38 | 216,47 | - |
18 dic 2023 | 215,83 | 215,83 | 215,83 | 215,83 | 214,92 | - |
15 dic 2023 | 214,96 | 214,96 | 214,96 | 214,96 | 214,06 | - |
14 dic 2023 | 215,15 | 215,15 | 215,15 | 215,15 | 214,24 | - |
13 dic 2023 | 213,94 | 213,94 | 213,94 | 213,94 | 213,04 | - |
12 dic 2023 | 210,66 | 210,66 | 210,66 | 210,66 | 209,77 | - |
11 dic 2023 | 209,80 | 209,80 | 209,80 | 209,80 | 208,92 | - |
08 dic 2023 | 208,96 | 208,96 | 208,96 | 208,96 | 208,08 | - |
07 dic 2023 | 208,02 | 208,02 | 208,02 | 208,02 | 207,14 | - |
06 dic 2023 | 206,38 | 206,38 | 206,38 | 206,38 | 205,51 | - |
05 dic 2023 | 207,14 | 207,14 | 207,14 | 207,14 | 206,27 | - |
04 dic 2023 | 207,56 | 207,56 | 207,56 | 207,56 | 206,69 | - |
01 dic 2023 | 208,36 | 208,36 | 208,36 | 208,36 | 207,48 | - |
*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...