Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 212,83 | 213,01 | 212,83 | 213,01 | 213,01 | 5 |
30 apr 2024 | 213,17 | 213,17 | 212,85 | 213,27 | 213,27 | 6 |
29 apr 2024 | 212,85 | 213,11 | 212,85 | 213,22 | 213,22 | 41 |
26 apr 2024 | 212,06 | 212,11 | 212,06 | 212,26 | 212,26 | 108 |
25 apr 2024 | 212,13 | 212,32 | 212,11 | 212,11 | 212,11 | 222 |
24 apr 2024 | 211,63 | 211,63 | 211,55 | 211,64 | 211,64 | 48 |
23 apr 2024 | 211,17 | 211,17 | 211,17 | 211,49 | 211,49 | 121 |
22 apr 2024 | 210,83 | 210,89 | 210,83 | 210,74 | 210,74 | 48 |
19 apr 2024 | 212,49 | 212,49 | 212,49 | 212,49 | 212,49 | - |
18 apr 2024 | 212,12 | 212,50 | 212,12 | 212,49 | 212,49 | 128 |
17 apr 2024 | 213,11 | 213,11 | 212,93 | 212,68 | 212,68 | 28 |
16 apr 2024 | 212,84 | 212,84 | 212,78 | 212,62 | 212,62 | 49 |
15 apr 2024 | 212,55 | 212,96 | 212,55 | 212,81 | 212,81 | 48 |
12 apr 2024 | 212,77 | 212,80 | 212,75 | 212,47 | 212,47 | 166 |
11 apr 2024 | 212,15 | 212,27 | 212,15 | 212,27 | 212,27 | 202 |
10 apr 2024 | 211,91 | 211,91 | 211,91 | 211,91 | 211,91 | - |
09 apr 2024 | 211,59 | 211,59 | 211,59 | 211,91 | 211,91 | 6 |
08 apr 2024 | 211,60 | 211,60 | 211,60 | 211,53 | 211,53 | 5 |
05 apr 2024 | 211,43 | 211,43 | 211,34 | 211,47 | 211,47 | 38 |
04 apr 2024 | 211,73 | 211,73 | 211,52 | 211,48 | 211,48 | 19 |
03 apr 2024 | 211,63 | 211,63 | 211,63 | 211,60 | 211,60 | 62 |
02 apr 2024 | 212,08 | 212,32 | 212,08 | 211,72 | 211,72 | 30 |
28 mar 2024 | 211,50 | 211,50 | 211,50 | 211,50 | 211,50 | - |
27 mar 2024 | 211,45 | 211,45 | 211,45 | 211,50 | 211,50 | 7 |
26 mar 2024 | 211,25 | 211,25 | 211,25 | 211,30 | 211,30 | 59 |
25 mar 2024 | 211,08 | 211,08 | 211,08 | 211,08 | 211,08 | - |
22 mar 2024 | 210,80 | 210,80 | 210,72 | 211,08 | 211,08 | 120 |
21 mar 2024 | 211,91 | 211,91 | 211,34 | 211,19 | 211,19 | 65 |
20 mar 2024 | 211,99 | 212,02 | 211,99 | 212,03 | 212,03 | 142 |
19 mar 2024 | 211,84 | 211,84 | 211,64 | 212,02 | 212,02 | 49 |
18 mar 2024 | 211,46 | 211,46 | 211,46 | 211,75 | 211,75 | 10 |
15 mar 2024 | 211,79 | 211,79 | 211,79 | 211,59 | 211,59 | 33 |
14 mar 2024 | 211,80 | 211,80 | 211,52 | 211,83 | 211,83 | 19 |
13 mar 2024 | 211,68 | 211,68 | 211,68 | 211,68 | 211,68 | - |
12 mar 2024 | 211,58 | 211,58 | 211,44 | 211,68 | 211,68 | 67 |
11 mar 2024 | 212,27 | 212,29 | 212,25 | 211,93 | 211,93 | 116 |
08 mar 2024 | 211,44 | 211,44 | 211,44 | 211,44 | 211,44 | - |
07 mar 2024 | 211,27 | 211,27 | 211,13 | 211,44 | 211,44 | 1.045 |
06 mar 2024 | 211,50 | 211,50 | 211,50 | 211,50 | 211,50 | - |
05 mar 2024 | 211,08 | 211,50 | 211,08 | 211,50 | 211,50 | 184 |
04 mar 2024 | 210,92 | 210,97 | 210,92 | 211,17 | 211,17 | 135 |
01 mar 2024 | 210,90 | 210,97 | 210,85 | 210,81 | 210,81 | 319 |
29 feb 2024 | 210,84 | 210,84 | 210,84 | 210,84 | 210,84 | - |
28 feb 2024 | 210,94 | 210,94 | 210,94 | 210,84 | 210,84 | 23 |
27 feb 2024 | 210,85 | 210,85 | 210,85 | 211,04 | 211,04 | 14 |
26 feb 2024 | 211,11 | 211,16 | 210,80 | 210,85 | 210,85 | 148 |
23 feb 2024 | 211,38 | 211,38 | 211,38 | 211,23 | 211,23 | 3 |
22 feb 2024 | 210,61 | 210,71 | 210,61 | 210,71 | 210,71 | 100 |
21 feb 2024 | 210,63 | 210,63 | 210,48 | 210,48 | 210,48 | 202 |
20 feb 2024 | 216,25 | 216,25 | 216,22 | 216,14 | 216,14 | 51 |
19 feb 2024 | 216,28 | 216,35 | 216,20 | 216,08 | 216,08 | 88 |
16 feb 2024 | 216,14 | 216,14 | 215,90 | 215,96 | 215,96 | 203 |
15 feb 2024 | 215,98 | 215,98 | 215,58 | 216,02 | 216,02 | 109 |
14 feb 2024 | 217,10 | 217,10 | 217,10 | 217,10 | 217,10 | - |
13 feb 2024 | 217,09 | 217,09 | 217,09 | 217,10 | 217,10 | 27 |
12 feb 2024 | 216,26 | 216,26 | 216,26 | 216,26 | 216,26 | - |
09 feb 2024 | 216,01 | 216,13 | 216,01 | 216,26 | 216,26 | 21 |
08 feb 2024 | 216,46 | 216,46 | 216,46 | 216,46 | 216,46 | - |
07 feb 2024 | 216,35 | 216,35 | 216,29 | 216,46 | 216,46 | 26 |
06 feb 2024 | 215,99 | 216,08 | 215,99 | 216,08 | 216,08 | 173 |
05 feb 2024 | 216,04 | 216,16 | 215,51 | 215,43 | 215,43 | 78 |
02 feb 2024 | 216,19 | 216,19 | 216,19 | 216,00 | 216,00 | 7 |
01 feb 2024 | 216,25 | 216,25 | 215,58 | 215,94 | 215,94 | 230 |
31 gen 2024 | 216,12 | 216,12 | 216,11 | 216,10 | 216,10 | 89 |
30 gen 2024 | 216,27 | 216,27 | 216,27 | 216,27 | 216,27 | - |
29 gen 2024 | 216,11 | 216,35 | 216,11 | 216,27 | 216,27 | 27 |
26 gen 2024 | 215,85 | 215,85 | 215,85 | 215,72 | 215,72 | 68 |
25 gen 2024 | 215,38 | 215,88 | 215,29 | 215,89 | 215,89 | 446 |
24 gen 2024 | 215,03 | 215,03 | 215,03 | 215,03 | 215,03 | - |
23 gen 2024 | 215,03 | 215,03 | 215,03 | 215,03 | 215,03 | - |
22 gen 2024 | 214,60 | 214,60 | 214,58 | 215,03 | 215,03 | 115 |
19 gen 2024 | 214,43 | 214,43 | 214,37 | 214,24 | 214,24 | 30 |
18 gen 2024 | 214,71 | 214,71 | 214,71 | 214,71 | 214,71 | - |
17 gen 2024 | 214,48 | 214,59 | 214,34 | 214,71 | 214,71 | 70 |
16 gen 2024 | 213,55 | 214,06 | 213,51 | 214,06 | 214,06 | 1.991 |
15 gen 2024 | 213,88 | 213,88 | 213,88 | 213,88 | 213,88 | - |
12 gen 2024 | 213,95 | 213,95 | 213,90 | 213,88 | 213,88 | 154 |
11 gen 2024 | 213,56 | 213,56 | 213,41 | 213,37 | 213,37 | 116 |
10 gen 2024 | 213,64 | 213,64 | 213,64 | 213,45 | 213,45 | 93 |
09 gen 2024 | 213,78 | 213,78 | 213,78 | 213,76 | 213,76 | 101 |
08 gen 2024 | 213,40 | 213,40 | 213,40 | 213,65 | 213,65 | 63 |
05 gen 2024 | 212,84 | 212,84 | 212,84 | 212,84 | 212,84 | - |
04 gen 2024 | 212,87 | 212,87 | 212,85 | 212,84 | 212,84 | 60 |
03 gen 2024 | 211,61 | 211,61 | 211,61 | 211,61 | 211,61 | - |
02 gen 2024 | 212,00 | 212,13 | 211,61 | 211,61 | 211,61 | 112 |
29 dic 2023 | 211,81 | 211,81 | 211,81 | 211,81 | 211,81 | - |
28 dic 2023 | 211,81 | 211,81 | 211,81 | 211,81 | 211,81 | - |
27 dic 2023 | 211,81 | 211,81 | 211,81 | 211,81 | 211,81 | - |
22 dic 2023 | 211,76 | 211,80 | 211,76 | 211,81 | 211,81 | 250 |
21 dic 2023 | 211,51 | 211,51 | 211,32 | 211,17 | 211,17 | 7 |
20 dic 2023 | 211,93 | 211,93 | 211,93 | 211,74 | 211,74 | 24 |
19 dic 2023 | 212,32 | 212,89 | 212,32 | 212,92 | 212,92 | 32 |
18 dic 2023 | 212,77 | 212,77 | 212,33 | 212,23 | 212,23 | 255 |
15 dic 2023 | 212,82 | 212,82 | 212,82 | 213,08 | 213,08 | 44 |
14 dic 2023 | 212,20 | 212,94 | 212,20 | 212,62 | 212,62 | 79 |
13 dic 2023 | 212,53 | 212,53 | 212,53 | 212,51 | 212,51 | 10 |
12 dic 2023 | 213,06 | 213,06 | 213,06 | 213,02 | 213,02 | 19 |
11 dic 2023 | 213,37 | 213,37 | 213,37 | 213,75 | 213,75 | 20 |
08 dic 2023 | 213,48 | 213,48 | 213,48 | 213,29 | 213,29 | 80 |
07 dic 2023 | 213,51 | 213,70 | 213,27 | 213,25 | 213,25 | 590 |
*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...