Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 258,20 | 258,80 | 254,20 | 256,20 | 256,20 | 1.756 |
01 mag 2024 | 256,80 | 256,80 | 256,80 | 256,80 | 256,80 | - |
30 apr 2024 | 256,60 | 258,20 | 254,20 | 256,80 | 256,80 | 15.109 |
29 apr 2024 | 258,20 | 258,60 | 256,00 | 256,80 | 256,80 | 4.244 |
26 apr 2024 | 256,00 | 259,20 | 255,20 | 259,80 | 259,80 | 46.240 |
25 apr 2024 | 262,30 | 266,60 | 249,40 | 253,70 | 253,70 | 51.991 |
24 apr 2024 | 286,50 | 290,60 | 284,20 | 286,50 | 286,50 | 43.825 |
23 apr 2024 | 275,40 | 285,60 | 275,20 | 284,10 | 284,10 | 19.619 |
22 apr 2024 | 274,00 | 273,80 | 271,60 | 272,80 | 272,80 | 882.334 |
19 apr 2024 | 269,70 | 272,00 | 267,40 | 269,30 | 269,30 | 16.975 |
18 apr 2024 | 276,10 | 275,20 | 269,80 | 272,00 | 272,00 | 20.195 |
17 apr 2024 | 275,60 | 280,00 | 275,20 | 275,00 | 275,00 | 13.639 |
16 apr 2024 | 277,70 | 278,00 | 274,40 | 277,30 | 277,30 | 13.964 |
15 apr 2024 | 279,70 | 285,40 | 278,80 | 283,40 | 283,40 | 25.015 |
12 apr 2024 | 283,80 | 288,00 | 279,00 | 281,60 | 281,60 | 28.406 |
11 apr 2024 | 282,80 | 284,80 | 277,20 | 282,60 | 282,60 | 39.757 |
10 apr 2024 | 284,50 | 288,20 | 282,20 | 284,30 | 284,30 | 29.010 |
10 apr 2024 | 2.85 Dividendo |
09 apr 2024 | 288,80 | 287,80 | 284,00 | 286,90 | 284,05 | 37.846 |
08 apr 2024 | 286,50 | 288,60 | 286,20 | 287,10 | 284,25 | 101.225 |
05 apr 2024 | 281,80 | 286,40 | 282,00 | 283,00 | 280,19 | 21.217 |
04 apr 2024 | 292,10 | 293,20 | 290,80 | 292,50 | 289,59 | 11.912 |
03 apr 2024 | 291,20 | 292,63 | 287,00 | 290,80 | 287,91 | 11.144 |
02 apr 2024 | 290,80 | 293,80 | 290,00 | 290,80 | 287,91 | 22.756 |
28 mar 2024 | 293,10 | 293,50 | 291,60 | 290,85 | 287,96 | 33.472 |
27 mar 2024 | 290,85 | 293,70 | 290,70 | 290,85 | 287,96 | 17.511 |
26 mar 2024 | 292,60 | 291,20 | 289,09 | 292,20 | 289,30 | 14.927 |
25 mar 2024 | 294,95 | 295,17 | 289,10 | 290,55 | 287,66 | 19.375 |
22 mar 2024 | 293,70 | 295,40 | 292,10 | 293,40 | 290,49 | 13.457 |
21 mar 2024 | 289,00 | 294,03 | 289,40 | 290,85 | 287,96 | 17.250 |
20 mar 2024 | 281,50 | 289,80 | 281,60 | 285,30 | 282,47 | 21.980 |
19 mar 2024 | 278,55 | 281,60 | 277,80 | 278,75 | 275,98 | 27.135 |
18 mar 2024 | 281,30 | 283,00 | 278,50 | 282,25 | 279,45 | 28.457 |
15 mar 2024 | 277,90 | 282,80 | 278,00 | 280,70 | 277,91 | 25.048 |
14 mar 2024 | 278,05 | 278,94 | 275,80 | 279,15 | 276,38 | 18.614 |
13 mar 2024 | 280,40 | 280,40 | 276,80 | 279,15 | 276,38 | 28.230 |
12 mar 2024 | 274,05 | 279,20 | 274,00 | 278,25 | 275,49 | 6.089 |
11 mar 2024 | 272,90 | 275,70 | 272,20 | 272,20 | 269,50 | 11.972 |
08 mar 2024 | 270,45 | 274,55 | 270,70 | 274,45 | 271,72 | 77.155 |
07 mar 2024 | 269,20 | 272,20 | 267,20 | 271,45 | 268,75 | 22.340 |
06 mar 2024 | 269,70 | 271,53 | 268,50 | 269,20 | 266,53 | 13.742 |
05 mar 2024 | 272,90 | 274,80 | 269,40 | 269,40 | 266,72 | 25.479 |
04 mar 2024 | 280,70 | 278,60 | 273,90 | 277,30 | 274,55 | 12.616 |
01 mar 2024 | 274,65 | 280,40 | 274,00 | 278,75 | 275,98 | 245.340 |
29 feb 2024 | 277,80 | 278,90 | 272,20 | 273,70 | 270,98 | 29.200 |
28 feb 2024 | 277,20 | 277,33 | 274,00 | 277,20 | 274,45 | 33.221 |
27 feb 2024 | 279,45 | 280,00 | 275,70 | 278,65 | 275,88 | 180.950 |
26 feb 2024 | 281,60 | 282,30 | 278,50 | 281,60 | 278,80 | 12.289 |
23 feb 2024 | 278,45 | 281,20 | 275,60 | 278,85 | 276,08 | 15.666 |
22 feb 2024 | 279,15 | 280,60 | 277,30 | 279,15 | 276,38 | 12.342 |
21 feb 2024 | 274,95 | 275,80 | 271,90 | 274,95 | 272,22 | 71.924 |
20 feb 2024 | 278,05 | 279,20 | 273,50 | 273,60 | 270,88 | 15.681 |
19 feb 2024 | 276,40 | 280,00 | 274,40 | 279,85 | 277,07 | 64.821 |
16 feb 2024 | 276,80 | 279,30 | 275,00 | 276,80 | 274,05 | 23.624 |
15 feb 2024 | 275,65 | 276,00 | 273,10 | 275,65 | 272,91 | 20.702 |
14 feb 2024 | 274,55 | 276,50 | 272,60 | 273,50 | 270,78 | 25.013 |
13 feb 2024 | 275,35 | 275,80 | 267,40 | 270,75 | 268,06 | 21.332 |
12 feb 2024 | 277,10 | 278,20 | 275,20 | 277,10 | 274,35 | 26.423 |
09 feb 2024 | 279,05 | 280,50 | 275,37 | 279,05 | 276,28 | 379.867 |
08 feb 2024 | 277,40 | 279,70 | 276,30 | 277,40 | 274,64 | 24.707 |
07 feb 2024 | 272,70 | 277,30 | 271,80 | 276,60 | 273,85 | 20.687 |
06 feb 2024 | 273,40 | 273,70 | 269,30 | 273,20 | 270,49 | 20.718 |
05 feb 2024 | 275,65 | 276,00 | 269,30 | 272,70 | 269,99 | 27.489 |
02 feb 2024 | 274,45 | 278,60 | 272,20 | 274,75 | 272,02 | 25.997 |
01 feb 2024 | 260,00 | 271,00 | 254,40 | 270,05 | 267,37 | 38.720 |
31 gen 2024 | 250,55 | 255,60 | 250,10 | 255,15 | 252,62 | 88.518 |
30 gen 2024 | 251,25 | 251,30 | 249,10 | 250,75 | 248,26 | 22.808 |
29 gen 2024 | 248,40 | 248,90 | 244,80 | 248,30 | 245,83 | 19.704 |
26 gen 2024 | 249,00 | 249,64 | 244,70 | 248,20 | 245,73 | 19.752 |
25 gen 2024 | 247,15 | 250,10 | 247,20 | 247,15 | 244,69 | 31.770 |
24 gen 2024 | 249,60 | 251,60 | 245,40 | 245,80 | 243,36 | 10.050 |
23 gen 2024 | 249,00 | 249,80 | 246,40 | 249,00 | 246,53 | 18.647 |
22 gen 2024 | 247,35 | 248,70 | 244,70 | 247,35 | 244,89 | 436.911 |
19 gen 2024 | 248,80 | 249,50 | 242,08 | 245,20 | 242,76 | 27.134 |
18 gen 2024 | 246,55 | 247,90 | 243,60 | 246,55 | 244,10 | 155.410 |
17 gen 2024 | 241,20 | 243,80 | 238,90 | 241,00 | 238,61 | 59.260 |
16 gen 2024 | 253,10 | 254,80 | 248,80 | 249,30 | 246,82 | 65.575 |
15 gen 2024 | 256,30 | 260,70 | 254,30 | 256,70 | 254,15 | 27.193 |
12 gen 2024 | 256,20 | 261,60 | 256,30 | 256,70 | 254,15 | 24.292 |
11 gen 2024 | 257,70 | 259,50 | 254,90 | 257,60 | 255,04 | 24.191 |
10 gen 2024 | 254,95 | 255,00 | 252,60 | 254,35 | 251,82 | 30.106 |
09 gen 2024 | 257,00 | 257,50 | 254,30 | 256,70 | 254,15 | 37.756 |
08 gen 2024 | 255,45 | 256,70 | 253,00 | 255,45 | 252,91 | 53.453 |
05 gen 2024 | 253,40 | 255,25 | 252,10 | 252,20 | 249,69 | 22.767 |
04 gen 2024 | 256,00 | 256,00 | 251,80 | 252,20 | 249,69 | 45.175 |
03 gen 2024 | 259,25 | 260,80 | 252,50 | 252,80 | 250,29 | 87.040 |
02 gen 2024 | 262,35 | 263,10 | 257,80 | 258,55 | 255,98 | 31.802 |
29 dic 2023 | 262,35 | 263,20 | 260,50 | 263,55 | 260,93 | 12.814 |
28 dic 2023 | 261,20 | 262,40 | 259,30 | 261,20 | 258,61 | 16.646 |
27 dic 2023 | 259,55 | 262,00 | 259,90 | 260,50 | 257,91 | 13.941 |
22 dic 2023 | 257,50 | 261,30 | 255,20 | 257,50 | 254,94 | 113.068 |
21 dic 2023 | 258,35 | 259,80 | 252,30 | 257,80 | 255,24 | 102.810 |
20 dic 2023 | 264,80 | 264,70 | 261,90 | 265,30 | 262,66 | 34.840 |
19 dic 2023 | 263,25 | 266,10 | 262,97 | 263,25 | 260,63 | 19.177 |
18 dic 2023 | 264,60 | 265,20 | 261,80 | 264,60 | 261,97 | 7.890 |
15 dic 2023 | 262,65 | 266,90 | 262,30 | 266,45 | 263,80 | 33.220 |
14 dic 2023 | 257,50 | 267,40 | 258,00 | 262,55 | 259,94 | 44.287 |
13 dic 2023 | 256,00 | 257,40 | 253,10 | 256,00 | 253,46 | 20.352 |
12 dic 2023 | 256,60 | 258,10 | 253,40 | 256,60 | 254,05 | 19.237 |
11 dic 2023 | 251,75 | 257,90 | 252,50 | 255,45 | 252,91 | 26.272 |
*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...