Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 251,05 | 251,25 | 248,45 | 248,75 | 248,75 | 100 |
30 mag 2024 | 247,30 | 249,95 | 247,30 | 249,95 | 249,95 | 134 |
29 mag 2024 | 249,05 | 250,40 | 248,25 | 249,60 | 249,60 | 517 |
28 mag 2024 | 253,65 | 253,65 | 248,85 | 249,30 | 249,30 | 810 |
27 mag 2024 | 252,75 | 254,90 | 252,10 | 254,00 | 254,00 | 310 |
24 mag 2024 | 253,30 | 253,35 | 252,00 | 252,00 | 252,00 | 301 |
23 mag 2024 | 254,40 | 255,70 | 252,50 | 252,50 | 252,50 | 621 |
22 mag 2024 | 254,05 | 256,35 | 254,00 | 256,15 | 256,15 | 666 |
21 mag 2024 | 256,05 | 256,80 | 254,10 | 254,10 | 254,10 | 480 |
20 mag 2024 | 257,65 | 258,90 | 256,80 | 256,80 | 256,80 | 171 |
17 mag 2024 | 257,95 | 258,95 | 256,45 | 257,95 | 257,95 | 883 |
16 mag 2024 | 258,50 | 259,70 | 257,80 | 257,80 | 257,80 | 841 |
16 mag 2024 | 0.52 Dividendo |
15 mag 2024 | 257,00 | 258,65 | 255,40 | 258,60 | 258,08 | 1.155 |
14 mag 2024 | 258,75 | 260,00 | 254,20 | 254,20 | 253,69 | 514 |
13 mag 2024 | 261,30 | 262,15 | 259,00 | 259,00 | 258,48 | 882 |
10 mag 2024 | 258,70 | 260,35 | 258,70 | 260,35 | 259,83 | 201 |
09 mag 2024 | 257,35 | 258,50 | 257,35 | 257,45 | 256,93 | 40 |
08 mag 2024 | 257,75 | 258,65 | 256,60 | 258,65 | 258,13 | 534 |
07 mag 2024 | 253,70 | 257,10 | 253,10 | 257,10 | 256,58 | 588 |
06 mag 2024 | 250,35 | 253,15 | 250,00 | 253,15 | 252,64 | 421 |
03 mag 2024 | 249,85 | 249,85 | 248,00 | 249,65 | 249,15 | 401 |
02 mag 2024 | 250,95 | 251,50 | 249,40 | 249,40 | 248,90 | 697 |
30 apr 2024 | 254,25 | 254,25 | 252,50 | 253,15 | 252,64 | 776 |
29 apr 2024 | 257,25 | 257,95 | 254,35 | 254,35 | 253,84 | 1.401 |
26 apr 2024 | 256,20 | 258,65 | 256,05 | 256,20 | 255,68 | 539 |
25 apr 2024 | 255,90 | 257,45 | 252,65 | 256,25 | 255,73 | 1.465 |
24 apr 2024 | 261,70 | 263,65 | 256,95 | 256,95 | 256,43 | 431 |
23 apr 2024 | 255,70 | 257,15 | 254,80 | 255,65 | 255,14 | 532 |
22 apr 2024 | 253,65 | 256,00 | 253,25 | 255,70 | 255,19 | 1.089 |
19 apr 2024 | 253,25 | 255,00 | 252,60 | 252,85 | 252,34 | 1.430 |
18 apr 2024 | 255,25 | 256,40 | 254,00 | 254,85 | 254,34 | 1.368 |
17 apr 2024 | 255,55 | 257,30 | 254,70 | 255,30 | 254,79 | 384 |
16 apr 2024 | 255,00 | 257,30 | 253,95 | 256,60 | 256,08 | 1.466 |
15 apr 2024 | 259,25 | 260,90 | 255,00 | 255,15 | 254,64 | 1.287 |
12 apr 2024 | 257,15 | 260,35 | 257,15 | 258,45 | 257,93 | 1.138 |
11 apr 2024 | 256,05 | 257,60 | 254,35 | 257,60 | 257,08 | 605 |
10 apr 2024 | 254,80 | 256,55 | 254,00 | 255,95 | 255,44 | 308 |
09 apr 2024 | 255,95 | 256,40 | 251,70 | 254,15 | 253,64 | 579 |
08 apr 2024 | 255,20 | 256,20 | 254,60 | 255,40 | 254,89 | 661 |
05 apr 2024 | 253,30 | 256,35 | 253,30 | 256,35 | 255,83 | 340 |
04 apr 2024 | 256,05 | 256,90 | 253,20 | 253,50 | 252,99 | 771 |
03 apr 2024 | 258,05 | 258,55 | 255,50 | 256,20 | 255,68 | 231 |
02 apr 2024 | 259,35 | 260,00 | 257,80 | 259,10 | 258,58 | 672 |
28 mar 2024 | 257,50 | 258,95 | 257,00 | 258,30 | 257,78 | 132 |
27 mar 2024 | 259,00 | 260,85 | 256,90 | 257,00 | 256,48 | 458 |
26 mar 2024 | 259,05 | 261,30 | 257,65 | 260,50 | 259,98 | 451 |
25 mar 2024 | 262,15 | 262,55 | 258,65 | 259,50 | 258,98 | 605 |
22 mar 2024 | 267,55 | 269,05 | 261,80 | 261,80 | 261,27 | 652 |
21 mar 2024 | 265,30 | 267,95 | 264,90 | 267,15 | 266,61 | 810 |
20 mar 2024 | 264,75 | 266,35 | 264,30 | 265,20 | 264,67 | 237 |
19 mar 2024 | 262,10 | 264,25 | 262,10 | 264,25 | 263,72 | 684 |
18 mar 2024 | 261,55 | 262,85 | 260,00 | 262,85 | 262,32 | 142 |
15 mar 2024 | 263,50 | 264,35 | 259,55 | 259,55 | 259,03 | 1.599 |
14 mar 2024 | 261,45 | 264,20 | 260,65 | 264,20 | 263,67 | 438 |
13 mar 2024 | 259,95 | 261,40 | 259,50 | 261,40 | 260,87 | 208 |
12 mar 2024 | 256,95 | 259,50 | 256,30 | 259,25 | 258,73 | 344 |
11 mar 2024 | 256,20 | 256,70 | 254,50 | 256,60 | 256,08 | 1.103 |
08 mar 2024 | 254,05 | 256,50 | 254,05 | 256,35 | 255,83 | 528 |
07 mar 2024 | 256,50 | 258,65 | 252,90 | 252,90 | 252,39 | 299 |
06 mar 2024 | 256,60 | 258,35 | 256,60 | 258,15 | 257,63 | 1.844 |
05 mar 2024 | 258,50 | 258,95 | 256,45 | 256,45 | 255,93 | 871 |
04 mar 2024 | 263,00 | 263,80 | 256,35 | 257,65 | 257,13 | 1.996 |
01 mar 2024 | 262,20 | 263,10 | 260,90 | 261,30 | 260,77 | 564 |
29 feb 2024 | 263,90 | 264,90 | 260,85 | 262,20 | 261,67 | 646 |
28 feb 2024 | 261,15 | 263,20 | 260,15 | 262,85 | 262,32 | 429 |
27 feb 2024 | 262,15 | 262,75 | 259,85 | 261,20 | 260,67 | 1.625 |
26 feb 2024 | 261,65 | 263,00 | 261,00 | 262,40 | 261,87 | 3.003 |
23 feb 2024 | 261,80 | 263,50 | 261,80 | 262,90 | 262,37 | 389 |
22 feb 2024 | 255,45 | 262,05 | 255,45 | 262,05 | 261,52 | 251 |
21 feb 2024 | 254,05 | 255,30 | 253,60 | 254,75 | 254,24 | 964 |
20 feb 2024 | 258,75 | 258,75 | 251,95 | 254,15 | 253,64 | 847 |
19 feb 2024 | 258,75 | 259,75 | 258,05 | 259,75 | 259,23 | 369 |
16 feb 2024 | 261,30 | 263,45 | 259,00 | 259,00 | 258,48 | 538 |
15 feb 2024 | 258,55 | 260,80 | 258,15 | 260,80 | 260,28 | 850 |
14 feb 2024 | 257,15 | 259,45 | 257,00 | 257,00 | 256,48 | 717 |
13 feb 2024 | 255,65 | 259,00 | 254,90 | 257,20 | 256,68 | 349 |
12 feb 2024 | 256,40 | 257,90 | 254,90 | 255,95 | 255,44 | 699 |
09 feb 2024 | 255,55 | 256,95 | 255,50 | 256,05 | 255,54 | 1.416 |
08 feb 2024 | 258,25 | 260,05 | 255,85 | 255,85 | 255,34 | 1.077 |
08 feb 2024 | 0.52 Dividendo |
07 feb 2024 | 256,70 | 259,15 | 256,70 | 259,15 | 258,11 | 868 |
06 feb 2024 | 255,90 | 258,55 | 255,70 | 257,00 | 255,97 | 596 |
05 feb 2024 | 256,45 | 258,80 | 255,80 | 256,45 | 255,42 | 1.422 |
02 feb 2024 | 254,40 | 257,95 | 254,40 | 257,95 | 256,91 | 1.138 |
01 feb 2024 | 252,80 | 254,60 | 252,80 | 254,60 | 253,58 | 342 |
31 gen 2024 | 256,05 | 258,75 | 253,50 | 253,50 | 252,48 | 348 |
30 gen 2024 | 251,55 | 256,40 | 251,30 | 256,00 | 254,97 | 910 |
29 gen 2024 | 248,00 | 252,70 | 247,10 | 252,70 | 251,69 | 762 |
26 gen 2024 | 245,00 | 248,10 | 243,00 | 247,35 | 246,36 | 1.031 |
25 gen 2024 | 249,80 | 251,30 | 249,80 | 251,10 | 250,09 | 246 |
24 gen 2024 | 249,45 | 250,50 | 248,70 | 249,80 | 248,80 | 589 |
23 gen 2024 | 249,40 | 251,05 | 248,40 | 250,35 | 249,35 | 343 |
22 gen 2024 | 249,25 | 250,80 | 248,60 | 249,75 | 248,75 | 1.032 |
19 gen 2024 | 245,95 | 248,60 | 245,95 | 248,50 | 247,50 | 574 |
18 gen 2024 | 244,10 | 247,00 | 244,10 | 247,00 | 246,01 | 596 |
17 gen 2024 | 243,10 | 245,60 | 242,95 | 244,45 | 243,47 | 419 |
16 gen 2024 | 241,85 | 244,05 | 241,75 | 243,50 | 242,52 | 1.371 |
15 gen 2024 | 241,75 | 242,95 | 241,40 | 242,95 | 241,97 | 818 |
12 gen 2024 | 240,15 | 241,65 | 240,15 | 241,65 | 240,68 | 104 |
*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...