Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 283,40 | 283,40 | 283,40 | 283,40 | 283,40 | 4.087 |
30 apr 2024 | 285,25 | 285,70 | 283,10 | 285,30 | 285,30 | 359.407 |
29 apr 2024 | 282,15 | 285,40 | 282,20 | 284,27 | 284,27 | 4.136.840 |
26 apr 2024 | 279,35 | 282,20 | 278,40 | 281,36 | 281,36 | 438.695 |
25 apr 2024 | 281,90 | 283,50 | 275,10 | 276,60 | 276,60 | 4.815.720 |
24 apr 2024 | 283,65 | 284,50 | 280,90 | 282,73 | 282,73 | 413.420 |
23 apr 2024 | 283,65 | 285,40 | 280,40 | 282,55 | 282,55 | 2.643.477 |
22 apr 2024 | 281,55 | 282,90 | 278,90 | 282,60 | 282,60 | 17.591.490 |
19 apr 2024 | 276,90 | 294,10 | 275,00 | 280,20 | 280,20 | 6.760.424 |
18 apr 2024 | 293,80 | 294,23 | 286,20 | 288,38 | 288,38 | 554.427 |
17 apr 2024 | 291,25 | 292,50 | 281,60 | 290,46 | 290,46 | 4.914.246 |
16 apr 2024 | 284,15 | 284,60 | 280,80 | 282,57 | 282,57 | 942.119 |
15 apr 2024 | 284,35 | 290,30 | 284,40 | 287,00 | 287,00 | 482.300 |
12 apr 2024 | 285,90 | 288,50 | 283,20 | 285,05 | 285,05 | 4.771.963 |
11 apr 2024 | 286,60 | 287,10 | 278,00 | 280,69 | 280,69 | 782.003 |
10 apr 2024 | 292,75 | 293,00 | 287,00 | 291,43 | 291,43 | 492.838 |
09 apr 2024 | 294,25 | 295,10 | 290,70 | 291,36 | 291,36 | 13.815.360 |
08 apr 2024 | 293,45 | 295,40 | 292,69 | 294,19 | 294,19 | 10.036.320 |
05 apr 2024 | 288,05 | 290,65 | 286,30 | 289,62 | 289,62 | 902.687 |
04 apr 2024 | 288,40 | 291,40 | 287,90 | 290,50 | 290,50 | 431.005 |
03 apr 2024 | 289,80 | 290,00 | 283,55 | 287,23 | 287,23 | 24.472.250 |
02 apr 2024 | 291,15 | 295,40 | 288,80 | 291,00 | 291,00 | 13.001.360 |
28 mar 2024 | 300,08 | 301,25 | 290,10 | 290,10 | 290,10 | 1.234.760 |
28 mar 2024 | 18 Dividendo |
27 mar 2024 | 318,25 | 320,85 | 317,25 | 318,81 | 300,81 | 16.436.130 |
26 mar 2024 | 315,10 | 318,90 | 314,80 | 317,94 | 299,99 | 9.867.838 |
25 mar 2024 | 315,17 | 316,75 | 312,88 | 315,85 | 298,02 | 20.788.220 |
22 mar 2024 | 312,23 | 316,33 | 311,98 | 314,98 | 297,20 | 12.585.620 |
21 mar 2024 | 309,08 | 312,28 | 308,85 | 312,28 | 294,65 | 1.584.234 |
20 mar 2024 | 306,27 | 308,15 | 304,40 | 306,56 | 289,25 | 17.118.330 |
19 mar 2024 | 305,58 | 307,00 | 303,65 | 305,86 | 288,59 | 20.748.860 |
18 mar 2024 | 308,77 | 309,65 | 305,05 | 305,80 | 288,53 | 13.904.920 |
15 mar 2024 | 304,92 | 311,20 | 304,85 | 307,86 | 290,48 | 842.150 |
14 mar 2024 | 304,20 | 306,75 | 303,96 | 304,88 | 287,67 | 486.090 |
13 mar 2024 | 302,30 | 304,65 | 301,45 | 304,31 | 287,13 | 211.120 |
12 mar 2024 | 297,55 | 303,55 | 296,60 | 299,93 | 283,00 | 2.308.791 |
11 mar 2024 | 296,75 | 298,25 | 295,25 | 296,35 | 279,62 | 228.986 |
08 mar 2024 | 295,30 | 298,30 | 293,95 | 296,15 | 279,43 | 435.331 |
07 mar 2024 | 292,92 | 296,65 | 292,55 | 295,43 | 278,75 | 208.066 |
06 mar 2024 | 292,42 | 294,65 | 291,85 | 291,90 | 275,42 | 16.002.460 |
05 mar 2024 | 290,73 | 294,15 | 290,40 | 293,00 | 276,46 | 1.621.368 |
04 mar 2024 | 289,92 | 291,05 | 288,79 | 289,45 | 273,11 | 505.210 |
01 mar 2024 | 288,15 | 295,05 | 288,50 | 291,75 | 275,28 | 583.130 |
29 feb 2024 | 285,95 | 286,10 | 284,00 | 285,10 | 269,00 | 1.113.758 |
28 feb 2024 | 281,60 | 286,20 | 281,35 | 285,55 | 269,43 | 608.208 |
27 feb 2024 | 280,63 | 283,20 | 280,15 | 280,56 | 264,72 | 2.215.167 |
26 feb 2024 | 280,92 | 282,50 | 279,60 | 280,22 | 264,40 | 231.553 |
23 feb 2024 | 279,10 | 282,10 | 279,20 | 280,84 | 264,99 | 569.519 |
22 feb 2024 | 278,02 | 279,95 | 277,50 | 278,49 | 262,76 | 210.338 |
21 feb 2024 | 274,23 | 276,19 | 272,45 | 274,07 | 258,60 | 490.718 |
20 feb 2024 | 270,17 | 274,30 | 270,25 | 272,84 | 257,43 | 2.514.804 |
19 feb 2024 | 269,50 | 271,05 | 269,30 | 270,62 | 255,34 | 242.341 |
16 feb 2024 | 270,52 | 271,35 | 269,10 | 269,85 | 254,61 | 665.400 |
15 feb 2024 | 267,27 | 271,10 | 267,35 | 268,20 | 253,06 | 476.577 |
14 feb 2024 | 263,67 | 266,45 | 263,95 | 265,69 | 250,69 | 3.398.848 |
13 feb 2024 | 263,60 | 264,59 | 262,90 | 264,55 | 249,61 | 144.457 |
12 feb 2024 | 261,65 | 263,20 | 261,90 | 262,79 | 247,95 | 2.215.379 |
09 feb 2024 | 261,33 | 264,25 | 259,65 | 260,55 | 245,84 | 3.623.486 |
08 feb 2024 | 259,58 | 262,10 | 259,60 | 260,93 | 246,19 | 586.428 |
07 feb 2024 | 257,92 | 259,55 | 256,95 | 259,27 | 244,64 | 474.818 |
06 feb 2024 | 255,27 | 257,95 | 254,05 | 257,78 | 243,23 | 599.495 |
05 feb 2024 | 258,45 | 258,40 | 252,85 | 252,90 | 238,62 | 736.418 |
02 feb 2024 | 256,45 | 258,25 | 255,65 | 257,81 | 243,25 | 10.569.280 |
01 feb 2024 | 249,35 | 254,85 | 249,40 | 253,26 | 238,96 | 6.090.127 |
31 gen 2024 | 249,10 | 251,04 | 249,00 | 249,90 | 235,79 | 632.101 |
30 gen 2024 | 248,48 | 249,65 | 247,00 | 247,97 | 233,97 | 948.391 |
29 gen 2024 | 253,73 | 253,65 | 247,13 | 247,50 | 233,53 | 705.145 |
26 gen 2024 | 238,77 | 254,25 | 239,95 | 253,35 | 239,05 | 450.664 |
25 gen 2024 | 249,73 | 250,96 | 247,60 | 248,77 | 234,73 | 322.724 |
24 gen 2024 | 249,23 | 250,90 | 247,05 | 248,04 | 234,04 | 899.570 |
23 gen 2024 | 247,05 | 248,20 | 244,80 | 245,66 | 231,79 | 743.926 |
22 gen 2024 | 246,40 | 247,90 | 244,60 | 245,44 | 231,59 | 1.754.413 |
19 gen 2024 | 248,43 | 248,70 | 245,00 | 247,78 | 233,79 | 327.876 |
18 gen 2024 | 246,52 | 248,85 | 245,50 | 245,90 | 232,02 | 1.598.498 |
17 gen 2024 | 245,43 | 247,20 | 244,65 | 246,70 | 232,77 | 465.204 |
16 gen 2024 | 246,75 | 248,60 | 245,75 | 247,70 | 233,71 | 385.966 |
15 gen 2024 | 251,35 | 252,60 | 243,80 | 246,80 | 232,86 | 476.532 |
12 gen 2024 | 247,85 | 250,45 | 247,13 | 248,26 | 234,24 | 363.011 |
11 gen 2024 | 249,88 | 251,55 | 246,09 | 246,56 | 232,64 | 260.013 |
10 gen 2024 | 248,30 | 250,15 | 247,35 | 248,37 | 234,34 | 265.336 |
09 gen 2024 | 251,05 | 251,10 | 246,30 | 248,04 | 234,04 | 634.686 |
08 gen 2024 | 248,77 | 250,60 | 248,15 | 249,08 | 235,02 | 724.548 |
05 gen 2024 | 248,95 | 250,35 | 247,63 | 248,70 | 234,66 | 387.319 |
04 gen 2024 | 254,65 | 254,90 | 248,20 | 249,39 | 235,31 | 764.627 |
03 gen 2024 | 260,08 | 260,55 | 253,95 | 255,16 | 240,76 | 1.305.264 |
02 gen 2024 | 262,02 | 264,75 | 259,75 | 259,97 | 245,30 | 567.642 |
29 dic 2023 | 261,45 | 262,30 | 260,95 | 261,71 | 246,93 | 504.173 |
28 dic 2023 | 261,95 | 262,45 | 260,75 | 261,54 | 246,77 | 253.853 |
27 dic 2023 | 260,20 | 262,75 | 260,15 | 261,66 | 246,89 | 102.166 |
22 dic 2023 | 259,23 | 261,15 | 259,30 | 260,28 | 245,58 | 155.141 |
21 dic 2023 | 260,35 | 260,80 | 258,50 | 260,05 | 245,37 | 207.069 |
20 dic 2023 | 260,33 | 261,90 | 258,75 | 260,15 | 245,46 | 551.192 |
19 dic 2023 | 259,67 | 260,90 | 259,10 | 260,23 | 245,54 | 644.997 |
18 dic 2023 | 260,25 | 261,90 | 259,35 | 260,11 | 245,43 | 5.903.104 |
15 dic 2023 | 259,17 | 262,25 | 259,00 | 259,62 | 244,96 | 480.694 |
14 dic 2023 | 255,35 | 258,15 | 255,25 | 257,66 | 243,11 | 359.839 |
13 dic 2023 | 255,27 | 256,30 | 253,35 | 253,97 | 239,63 | 146.540 |
12 dic 2023 | 255,32 | 256,10 | 254,30 | 255,05 | 240,65 | 307.169 |
11 dic 2023 | 252,93 | 255,00 | 251,65 | 254,85 | 240,46 | 279.913 |
08 dic 2023 | 249,93 | 253,90 | 249,85 | 252,65 | 238,38 | 206.375 |
*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...