Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 0,00 | 0,00 | 0,00 | 240,80 | 240,80 | 56 |
16 apr 2024 | 241,00 | 243,98 | 238,84 | 240,15 | 240,15 | 1.868 |
15 apr 2024 | 249,25 | 250,46 | 241,50 | 241,50 | 241,50 | 287 |
12 apr 2024 | 247,65 | 247,83 | 244,91 | 244,91 | 244,91 | 140 |
11 apr 2024 | 249,86 | 252,26 | 246,85 | 250,17 | 250,17 | 36 |
10 apr 2024 | 253,54 | 253,54 | 248,93 | 248,93 | 248,93 | 96 |
09 apr 2024 | 261,17 | 262,70 | 259,03 | 262,70 | 262,70 | 4.975 |
08 apr 2024 | 257,74 | 258,90 | 256,59 | 258,32 | 258,32 | 18 |
05 apr 2024 | 253,57 | 255,79 | 250,43 | 255,79 | 255,79 | 903 |
04 apr 2024 | 259,34 | 259,99 | 257,39 | 257,39 | 257,39 | 155 |
03 apr 2024 | 255,09 | 256,70 | 254,92 | 256,70 | 256,70 | 48 |
02 apr 2024 | 256,89 | 256,89 | 251,38 | 255,29 | 255,29 | 600 |
28 mar 2024 | 264,48 | 267,08 | 262,50 | 267,08 | 267,08 | 413 |
27 mar 2024 | 263,81 | 263,81 | 260,37 | 261,57 | 261,57 | 26 |
26 mar 2024 | 264,02 | 264,02 | 260,73 | 261,65 | 261,65 | 227 |
25 mar 2024 | 263,44 | 265,05 | 261,52 | 262,82 | 262,82 | 250 |
22 mar 2024 | 265,13 | 266,06 | 261,31 | 263,40 | 263,40 | 222 |
21 mar 2024 | 266,42 | 274,15 | 264,95 | 269,73 | 269,73 | 213 |
20 mar 2024 | 263,83 | 263,83 | 256,75 | 260,62 | 260,62 | 573 |
19 mar 2024 | 253,35 | 258,86 | 252,52 | 258,86 | 258,86 | 13 |
18 mar 2024 | 255,80 | 255,86 | 252,73 | 255,57 | 255,57 | 673 |
15 mar 2024 | 252,82 | 256,19 | 252,06 | 253,75 | 253,75 | 116 |
14 mar 2024 | 259,93 | 263,04 | 256,08 | 256,69 | 256,69 | 389 |
13 mar 2024 | 266,73 | 269,04 | 265,00 | 265,30 | 265,30 | 3 |
12 mar 2024 | 264,95 | 268,03 | 263,23 | 266,59 | 266,59 | 6 |
11 mar 2024 | 268,97 | 270,88 | 264,12 | 264,12 | 264,12 | 29 |
08 mar 2024 | 271,15 | 273,05 | 269,77 | 270,97 | 270,97 | 109 |
07 mar 2024 | 266,43 | 268,87 | 265,13 | 268,74 | 268,74 | 83 |
06 mar 2024 | 262,82 | 266,79 | 262,11 | 266,67 | 266,67 | 179 |
05 mar 2024 | 267,66 | 269,26 | 261,59 | 261,59 | 261,59 | 919 |
04 mar 2024 | 268,95 | 271,00 | 267,33 | 269,67 | 269,67 | 195 |
01 mar 2024 | 271,60 | 272,04 | 268,76 | 270,77 | 270,77 | 151 |
29 feb 2024 | 270,15 | 274,60 | 268,10 | 273,44 | 273,44 | 85 |
28 feb 2024 | 265,99 | 268,31 | 264,84 | 266,91 | 266,91 | 388 |
27 feb 2024 | 265,85 | 269,56 | 265,18 | 266,18 | 266,18 | 15.552 |
26 feb 2024 | 266,10 | 267,05 | 265,04 | 266,09 | 266,09 | 90 |
23 feb 2024 | 266,95 | 267,08 | 265,79 | 266,63 | 266,63 | 44 |
22 feb 2024 | 260,64 | 266,98 | 259,98 | 266,35 | 266,35 | 5.765 |
22 feb 2024 | 0.39 Dividendo |
21 feb 2024 | 256,09 | 259,17 | 253,36 | 255,43 | 255,04 | 186 |
20 feb 2024 | 257,23 | 258,27 | 254,35 | 257,68 | 257,29 | 851 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 260,52 | 260,52 | 255,80 | 260,05 | 259,65 | 334 |
15 feb 2024 | 252,92 | 260,26 | 249,01 | 259,87 | 259,47 | 2.584 |
14 feb 2024 | 247,86 | 251,43 | 246,91 | 248,48 | 248,10 | 453 |
13 feb 2024 | 252,95 | 257,16 | 245,95 | 248,18 | 247,80 | 120 |
12 feb 2024 | 252,71 | 255,21 | 248,94 | 254,46 | 254,07 | 169 |
09 feb 2024 | 252,06 | 254,38 | 246,70 | 249,88 | 249,50 | 27 |
08 feb 2024 | 250,37 | 253,70 | 237,55 | 253,70 | 253,31 | 395 |
07 feb 2024 | 242,88 | 245,42 | 240,85 | 243,92 | 243,55 | 23 |
06 feb 2024 | 244,64 | 246,03 | 240,15 | 242,26 | 241,89 | 146 |
05 feb 2024 | 247,91 | 247,91 | 243,16 | 244,33 | 243,96 | 340 |
02 feb 2024 | 245,65 | 249,47 | 242,28 | 247,39 | 247,01 | 152 |
01 feb 2024 | 246,23 | 246,23 | 242,99 | 244,98 | 244,61 | 30 |
31 gen 2024 | 244,66 | 248,78 | 244,66 | 248,50 | 248,12 | 5 |
30 gen 2024 | 247,56 | 250,45 | 247,56 | 249,87 | 249,49 | 121 |
29 gen 2024 | 248,64 | 248,76 | 243,90 | 248,76 | 248,38 | 6 |
26 gen 2024 | 248,36 | 248,99 | 245,73 | 245,73 | 245,35 | 291 |
25 gen 2024 | 250,05 | 250,16 | 247,47 | 247,94 | 247,56 | 13 |
24 gen 2024 | 249,99 | 249,99 | 248,39 | 248,39 | 248,01 | 11 |
23 gen 2024 | 248,49 | 249,97 | 247,66 | 247,74 | 247,36 | 45.770 |
22 gen 2024 | 247,69 | 250,46 | 247,40 | 247,48 | 247,10 | 71 |
19 gen 2024 | 244,93 | 246,12 | 243,73 | 245,74 | 245,36 | 30.294 |
18 gen 2024 | 247,73 | 248,52 | 245,98 | 247,08 | 246,71 | 54 |
17 gen 2024 | 244,92 | 244,92 | 241,00 | 243,44 | 243,07 | 27 |
16 gen 2024 | 243,99 | 244,40 | 239,37 | 244,40 | 244,03 | 191 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 245,95 | 245,95 | 242,50 | 243,90 | 243,53 | 40 |
11 gen 2024 | 244,02 | 244,09 | 240,67 | 241,88 | 241,51 | 75 |
10 gen 2024 | 243,27 | 246,34 | 242,17 | 244,85 | 244,48 | 3.506 |
09 gen 2024 | 243,63 | 244,18 | 243,63 | 244,18 | 243,81 | - |
08 gen 2024 | 240,03 | 240,03 | 240,03 | 240,03 | 239,66 | 657 |
05 gen 2024 | 236,37 | 236,37 | 236,37 | 236,37 | 236,01 | 46 |
04 gen 2024 | 233,68 | 236,74 | 233,68 | 235,92 | 235,56 | 171 |
03 gen 2024 | 236,70 | 238,23 | 230,51 | 234,86 | 234,50 | 231 |
02 gen 2024 | 246,22 | 246,22 | 238,36 | 239,46 | 239,09 | 106 |
29 dic 2023 | 250,20 | 250,25 | 247,02 | 247,64 | 247,26 | 6 |
28 dic 2023 | 250,48 | 250,53 | 248,90 | 249,31 | 248,93 | 1 |
27 dic 2023 | 248,35 | 248,35 | 248,35 | 248,35 | 247,97 | 15 |
22 dic 2023 | 244,15 | 244,15 | 242,00 | 242,81 | 242,44 | 5 |
21 dic 2023 | 240,52 | 241,02 | 238,89 | 240,63 | 240,26 | 41 |
20 dic 2023 | 245,37 | 246,43 | 241,65 | 241,65 | 241,28 | 1.280 |
19 dic 2023 | 251,50 | 251,50 | 248,15 | 248,99 | 248,61 | 26 |
18 dic 2023 | 245,62 | 251,34 | 245,62 | 249,13 | 248,75 | 67 |
15 dic 2023 | 248,43 | 248,43 | 248,43 | 248,43 | 248,05 | 4.980 |
14 dic 2023 | 241,94 | 251,65 | 241,94 | 249,24 | 248,86 | 42.637 |
13 dic 2023 | 231,74 | 235,32 | 231,74 | 234,63 | 234,27 | 28 |
12 dic 2023 | 233,05 | 234,77 | 230,69 | 234,77 | 234,41 | 36 |
11 dic 2023 | 227,86 | 231,22 | 227,86 | 231,22 | 230,87 | 1 |
08 dic 2023 | 229,33 | 231,11 | 224,45 | 228,18 | 227,83 | 5 |
07 dic 2023 | 225,00 | 225,04 | 223,58 | 224,43 | 224,09 | 151 |
06 dic 2023 | 223,14 | 225,60 | 223,14 | 224,84 | 224,50 | 21 |
05 dic 2023 | 222,95 | 224,11 | 222,08 | 222,77 | 222,43 | 76 |
04 dic 2023 | 219,95 | 224,86 | 219,95 | 223,46 | 223,12 | 10 |
01 dic 2023 | 217,17 | 222,27 | 216,07 | 221,94 | 221,60 | 173 |
30 nov 2023 | 216,62 | 218,08 | 215,80 | 217,23 | 216,90 | 167 |
29 nov 2023 | 215,51 | 217,58 | 213,78 | 217,09 | 216,76 | 154 |
28 nov 2023 | 209,41 | 213,62 | 209,41 | 213,09 | 212,76 | 5 |
27 nov 2023 | 210,00 | 211,79 | 208,56 | 211,52 | 211,20 | 59 |
24 nov 2023 | 210,70 | 210,70 | 209,18 | 209,95 | 209,63 | 5 |
*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...