Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 272,50 | 275,00 | 272,20 | 273,09 | 273,09 | 2.826 |
16 mag 2024 | 273,30 | 273,80 | 269,40 | 272,80 | 272,80 | 359.525 |
15 mag 2024 | 275,50 | 277,00 | 273,80 | 274,60 | 274,60 | 1.144 |
14 mag 2024 | 275,50 | 275,00 | 272,20 | 273,72 | 273,72 | 1.077 |
13 mag 2024 | 272,60 | 275,40 | 270,40 | 272,60 | 272,60 | 6.736 |
10 mag 2024 | 270,50 | 271,00 | 267,00 | 268,32 | 268,32 | 17.648 |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 261,30 | 269,80 | 262,00 | 269,13 | 269,13 | 22.328 |
07 mag 2024 | 252,10 | 264,60 | 253,60 | 263,60 | 263,60 | 156.049 |
07 mag 2024 | 12.5 Dividendo |
03 mag 2024 | 284,70 | 286,20 | 282,80 | 285,80 | 273,30 | 1.001.684 |
02 mag 2024 | 286,20 | 287,80 | 281,20 | 284,20 | 271,77 | 350.697 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 283,30 | 285,20 | 284,00 | 284,06 | 271,63 | 9.544 |
29 apr 2024 | 284,90 | 285,60 | 284,20 | 285,29 | 272,81 | 3.203 |
26 apr 2024 | 281,80 | 285,40 | 279,80 | 284,60 | 272,15 | 5.274 |
25 apr 2024 | 286,70 | 283,60 | 277,80 | 280,28 | 268,02 | 503.415 |
24 apr 2024 | 292,70 | 290,00 | 283,60 | 285,15 | 272,68 | 6.180 |
23 apr 2024 | 288,50 | 291,00 | 286,40 | 290,60 | 277,89 | 5.077 |
22 apr 2024 | 287,70 | 288,60 | 284,00 | 285,18 | 272,71 | 233.933 |
19 apr 2024 | 280,30 | 282,20 | 278,40 | 282,20 | 269,86 | 1.129 |
18 apr 2024 | 282,30 | 283,00 | 280,80 | 281,87 | 269,54 | 2.661 |
17 apr 2024 | 280,30 | 282,00 | 278,40 | 281,20 | 268,90 | 4.588 |
16 apr 2024 | 283,10 | 282,85 | 279,20 | 281,00 | 268,71 | 12.610 |
15 apr 2024 | 287,60 | 289,20 | 286,20 | 286,21 | 273,69 | 12.120 |
12 apr 2024 | 291,90 | 291,57 | 288,00 | 290,97 | 278,24 | 5.369 |
11 apr 2024 | 293,70 | 294,80 | 288,81 | 289,80 | 277,13 | 16.931 |
10 apr 2024 | 297,90 | 300,40 | 295,40 | 299,11 | 286,03 | 6.186 |
09 apr 2024 | 296,40 | 296,40 | 294,60 | 294,80 | 281,91 | 4.029 |
08 apr 2024 | 295,80 | 298,20 | 294,60 | 298,00 | 284,97 | 6.720 |
05 apr 2024 | 299,90 | 296,40 | 290,60 | 295,20 | 282,29 | 4.531 |
04 apr 2024 | 305,40 | 306,20 | 301,40 | 302,60 | 289,37 | 3.877 |
03 apr 2024 | 301,70 | 304,42 | 300,20 | 304,40 | 291,09 | 4.940 |
02 apr 2024 | 300,00 | 302,80 | 299,00 | 299,63 | 286,53 | 3.610 |
28 mar 2024 | 297,40 | 298,80 | 293,60 | 298,67 | 285,61 | 3.185 |
27 mar 2024 | 299,00 | 303,00 | 295,00 | 295,63 | 282,70 | 4.511 |
26 mar 2024 | 297,50 | 301,42 | 295,20 | 297,00 | 284,01 | 10.147 |
25 mar 2024 | 297,70 | 299,60 | 297,00 | 299,20 | 286,11 | 2.930 |
22 mar 2024 | 301,30 | 302,00 | 296,60 | 300,80 | 287,64 | 18.971 |
21 mar 2024 | 295,50 | 300,42 | 294,60 | 296,72 | 283,74 | 7.356 |
20 mar 2024 | 295,50 | 294,80 | 291,20 | 291,70 | 278,94 | 4.604 |
19 mar 2024 | 288,70 | 292,20 | 289,00 | 290,40 | 277,70 | 1.146 |
18 mar 2024 | 282,90 | 289,00 | 286,20 | 287,20 | 274,64 | 3.446 |
15 mar 2024 | 288,00 | 291,00 | 283,62 | 287,28 | 274,72 | 3.955 |
14 mar 2024 | 286,80 | 291,60 | 286,00 | 288,54 | 275,92 | 9.575 |
13 mar 2024 | 283,30 | 285,63 | 283,80 | 284,84 | 272,38 | 17.611 |
12 mar 2024 | 280,70 | 283,82 | 281,40 | 283,19 | 270,81 | 3.594 |
11 mar 2024 | 275,40 | 280,60 | 276,00 | 277,16 | 265,03 | 3.072 |
08 mar 2024 | 276,50 | 278,00 | 276,00 | 277,09 | 264,97 | 2.144 |
07 mar 2024 | 278,50 | 279,20 | 276,00 | 279,20 | 266,99 | 4.044 |
06 mar 2024 | 281,40 | 281,20 | 278,20 | 279,17 | 266,96 | 3.447 |
05 mar 2024 | 281,60 | 282,40 | 280,00 | 280,85 | 268,56 | 2.283 |
04 mar 2024 | 283,70 | 282,80 | 281,60 | 282,68 | 270,31 | 5.206 |
01 mar 2024 | 280,70 | 284,49 | 279,80 | 282,30 | 269,96 | 4.215 |
29 feb 2024 | 280,80 | 280,80 | 274,40 | 280,34 | 268,08 | 157.059 |
28 feb 2024 | 281,00 | 282,40 | 279,60 | 281,05 | 268,76 | 8.312 |
27 feb 2024 | 277,80 | 280,80 | 276,80 | 277,51 | 265,37 | 4.385 |
26 feb 2024 | 280,40 | 280,80 | 278,00 | 279,84 | 267,60 | 6.614 |
23 feb 2024 | 279,00 | 281,80 | 278,00 | 279,72 | 267,48 | 8.130 |
22 feb 2024 | 280,80 | 280,80 | 278,19 | 279,80 | 267,56 | 19.481 |
21 feb 2024 | 278,10 | 280,20 | 277,80 | 279,13 | 266,92 | 4.207 |
20 feb 2024 | 283,10 | 281,80 | 278,00 | 279,98 | 267,74 | 5.026 |
19 feb 2024 | 281,50 | 282,80 | 279,20 | 281,60 | 269,29 | 3.305 |
16 feb 2024 | 284,00 | 284,60 | 282,60 | 283,08 | 270,70 | 8.636 |
15 feb 2024 | 282,70 | 284,60 | 282,40 | 283,34 | 270,95 | 12.134 |
14 feb 2024 | 278,00 | 284,60 | 277,00 | 283,69 | 271,29 | 12.180 |
13 feb 2024 | 282,60 | 281,03 | 277,40 | 278,88 | 266,68 | 22.026 |
12 feb 2024 | 278,60 | 284,80 | 279,20 | 283,36 | 270,97 | 7.515 |
09 feb 2024 | 281,50 | 284,80 | 279,00 | 281,49 | 269,18 | 11.696 |
08 feb 2024 | 274,80 | 279,00 | 273,40 | 277,05 | 264,93 | 6.664 |
07 feb 2024 | 274,60 | 276,40 | 272,00 | 273,24 | 261,29 | 8.096 |
06 feb 2024 | 269,60 | 275,80 | 270,20 | 275,50 | 263,45 | 8.238 |
05 feb 2024 | 273,40 | 273,40 | 269,40 | 271,80 | 259,91 | 8.925 |
02 feb 2024 | 281,60 | 281,60 | 272,40 | 276,94 | 264,83 | 268 |
01 feb 2024 | 283,70 | 287,00 | 279,80 | 280,72 | 268,44 | 6.433 |
31 gen 2024 | 272,60 | 287,40 | 275,20 | 281,00 | 268,71 | 7.585 |
30 gen 2024 | 268,40 | 266,02 | 257,20 | 265,80 | 254,18 | 7.211 |
29 gen 2024 | 266,60 | 267,58 | 264,89 | 264,89 | 253,31 | 6.249 |
26 gen 2024 | 263,30 | 267,00 | 265,00 | 266,40 | 254,75 | 4.787 |
25 gen 2024 | 265,90 | 264,80 | 262,20 | 263,81 | 252,27 | 7.046 |
24 gen 2024 | 262,10 | 265,58 | 261,00 | 263,20 | 251,69 | 5.880 |
23 gen 2024 | 260,90 | 261,00 | 259,40 | 260,11 | 248,73 | 5.235 |
22 gen 2024 | 259,30 | 259,62 | 259,00 | 259,56 | 248,21 | 4.356 |
19 gen 2024 | 264,40 | 261,60 | 257,20 | 257,39 | 246,14 | 11.545 |
18 gen 2024 | 258,60 | 262,20 | 258,80 | 261,58 | 250,14 | 12.767 |
17 gen 2024 | 259,60 | 259,40 | 255,80 | 258,29 | 246,99 | 12.283 |
16 gen 2024 | 265,70 | 265,40 | 262,18 | 262,18 | 250,72 | 1.047 |
15 gen 2024 | 269,00 | 269,60 | 265,20 | 266,20 | 254,56 | 3.194 |
12 gen 2024 | 268,60 | 270,60 | 267,80 | 267,92 | 256,20 | 9.576 |
11 gen 2024 | 272,60 | 271,60 | 267,00 | 268,39 | 256,65 | 12.639 |
10 gen 2024 | 271,10 | 271,80 | 268,60 | 270,57 | 258,74 | 10.887 |
09 gen 2024 | 273,80 | 273,60 | 268,20 | 271,82 | 259,93 | 10.955 |
08 gen 2024 | 268,90 | 274,00 | 266,00 | 270,80 | 258,96 | 3.076 |
05 gen 2024 | 273,60 | 272,40 | 267,40 | 268,70 | 256,95 | 1.644 |
04 gen 2024 | 265,80 | 274,80 | 263,20 | 273,00 | 261,06 | 8.224 |
03 gen 2024 | 266,90 | 269,60 | 261,60 | 267,97 | 256,25 | 2.449 |
02 gen 2024 | 268,70 | 269,60 | 266,40 | 267,60 | 255,90 | 4.699 |
29 dic 2023 | 269,50 | 271,00 | 267,62 | 269,51 | 257,72 | 3.601 |
28 dic 2023 | 269,80 | 270,40 | 268,00 | 269,03 | 257,26 | 902 |
27 dic 2023 | 271,20 | 273,40 | 269,80 | 270,20 | 258,38 | 3.165 |
*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...