Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 235,28 | 239,79 | 235,28 | 236,20 | 236,20 | 130 |
02 mag 2024 | 239,34 | 240,93 | 237,80 | 239,00 | 239,00 | 450 |
01 mag 2024 | 234,00 | 240,07 | 234,00 | 240,07 | 240,07 | 192 |
30 apr 2024 | 233,98 | 234,30 | 230,25 | 232,92 | 232,92 | 345 |
29 apr 2024 | 233,79 | 234,11 | 230,87 | 233,46 | 233,46 | 35.833 |
26 apr 2024 | 246,10 | 246,10 | 232,89 | 234,90 | 234,90 | 342 |
25 apr 2024 | 236,32 | 236,69 | 234,26 | 236,34 | 236,34 | 74 |
24 apr 2024 | 237,52 | 239,09 | 235,79 | 236,25 | 236,25 | 147 |
23 apr 2024 | 238,68 | 239,00 | 238,01 | 238,40 | 238,40 | 81 |
22 apr 2024 | 238,21 | 239,96 | 238,21 | 239,88 | 239,88 | 625 |
19 apr 2024 | 235,01 | 236,06 | 234,13 | 235,91 | 235,91 | 331 |
18 apr 2024 | 233,61 | 235,72 | 233,23 | 234,40 | 234,40 | 284 |
17 apr 2024 | 231,43 | 232,94 | 231,12 | 231,12 | 231,12 | 38.478 |
16 apr 2024 | 232,20 | 233,80 | 231,82 | 232,23 | 232,23 | 453 |
15 apr 2024 | 237,26 | 237,57 | 233,93 | 233,93 | 233,93 | 1.071 |
12 apr 2024 | 239,40 | 239,40 | 234,11 | 234,75 | 234,75 | 1.180 |
11 apr 2024 | 239,96 | 239,96 | 236,99 | 239,37 | 239,37 | 256 |
10 apr 2024 | 238,20 | 241,25 | 238,20 | 239,60 | 239,60 | 524 |
09 apr 2024 | 244,51 | 244,99 | 242,43 | 242,87 | 242,87 | 46.031 |
08 apr 2024 | 244,07 | 244,34 | 242,93 | 243,75 | 243,75 | 45.681 |
05 apr 2024 | 239,67 | 245,87 | 239,67 | 243,54 | 243,54 | 340 |
04 apr 2024 | 246,71 | 247,71 | 242,99 | 242,99 | 242,99 | 1.338 |
03 apr 2024 | 245,56 | 247,17 | 245,23 | 246,55 | 246,55 | 458 |
02 apr 2024 | 248,32 | 248,32 | 245,64 | 245,64 | 245,64 | 3.571 |
28 mar 2024 | 248,17 | 250,20 | 247,56 | 250,12 | 250,12 | 600 |
27 mar 2024 | 247,47 | 248,69 | 246,08 | 246,08 | 246,08 | 601 |
26 mar 2024 | 245,58 | 247,35 | 243,85 | 246,89 | 246,89 | 48.234 |
25 mar 2024 | 246,55 | 247,22 | 245,58 | 245,58 | 245,58 | 453 |
22 mar 2024 | 251,43 | 252,25 | 247,88 | 247,88 | 247,88 | 890 |
21 mar 2024 | 255,69 | 255,76 | 251,66 | 251,88 | 251,88 | 557 |
20 mar 2024 | 254,42 | 255,97 | 253,00 | 255,97 | 255,97 | 200 |
19 mar 2024 | 253,95 | 255,18 | 252,49 | 252,95 | 252,95 | 425 |
18 mar 2024 | 251,97 | 255,07 | 250,09 | 254,43 | 254,43 | 1.101 |
15 mar 2024 | 252,17 | 254,74 | 250,87 | 253,56 | 253,56 | 983 |
14 mar 2024 | 254,24 | 255,96 | 253,65 | 254,78 | 254,78 | 1.227 |
13 mar 2024 | 255,45 | 255,68 | 253,52 | 254,54 | 254,54 | 415 |
12 mar 2024 | 252,97 | 254,09 | 252,04 | 252,65 | 252,65 | 211 |
11 mar 2024 | 251,51 | 252,39 | 250,22 | 252,39 | 252,39 | 267 |
08 mar 2024 | 248,68 | 251,17 | 248,68 | 251,17 | 251,17 | 231 |
07 mar 2024 | 248,85 | 250,16 | 248,06 | 250,16 | 250,16 | 170 |
06 mar 2024 | 245,31 | 248,36 | 245,31 | 247,77 | 247,77 | 721 |
05 mar 2024 | 242,42 | 243,88 | 241,36 | 243,88 | 243,88 | 558 |
04 mar 2024 | 242,55 | 242,96 | 241,95 | 242,96 | 242,96 | 342 |
01 mar 2024 | 243,54 | 244,33 | 242,56 | 243,33 | 243,33 | 269 |
29 feb 2024 | 244,50 | 245,49 | 241,58 | 243,95 | 243,95 | 323 |
29 feb 2024 | 0.6 Dividendo |
28 feb 2024 | 243,93 | 245,97 | 243,65 | 245,73 | 245,13 | 281 |
27 feb 2024 | 243,07 | 244,04 | 242,02 | 242,51 | 241,92 | 24.608 |
26 feb 2024 | 245,21 | 246,29 | 244,01 | 244,02 | 243,42 | 252 |
23 feb 2024 | 245,16 | 245,35 | 244,46 | 244,46 | 243,87 | 244 |
22 feb 2024 | 241,93 | 244,74 | 240,85 | 244,63 | 244,04 | 297 |
21 feb 2024 | 242,77 | 243,28 | 238,90 | 239,09 | 238,51 | 98 |
20 feb 2024 | 237,41 | 241,65 | 237,29 | 241,51 | 240,92 | 656 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 240,55 | 242,47 | 240,22 | 241,23 | 240,64 | 485 |
15 feb 2024 | 238,80 | 241,35 | 237,23 | 240,94 | 240,35 | 415 |
14 feb 2024 | 236,46 | 238,75 | 236,44 | 237,78 | 237,20 | 526 |
13 feb 2024 | 237,33 | 238,32 | 234,25 | 236,14 | 235,56 | 1.709 |
12 feb 2024 | 238,65 | 239,30 | 235,63 | 236,39 | 235,81 | 404 |
09 feb 2024 | 236,09 | 238,67 | 236,09 | 238,67 | 238,09 | 831 |
08 feb 2024 | 236,06 | 237,71 | 234,75 | 237,71 | 237,12 | 315 |
07 feb 2024 | 234,71 | 236,36 | 232,94 | 235,12 | 234,55 | 664 |
06 feb 2024 | 237,15 | 237,88 | 234,28 | 234,49 | 233,92 | 226 |
05 feb 2024 | 232,51 | 235,67 | 232,16 | 235,67 | 235,09 | 2.857 |
02 feb 2024 | 233,10 | 234,33 | 231,87 | 232,57 | 232,00 | 830 |
01 feb 2024 | 231,59 | 231,59 | 227,68 | 228,76 | 228,20 | 124 |
31 gen 2024 | 231,43 | 233,75 | 231,41 | 231,94 | 231,37 | 285 |
30 gen 2024 | 229,42 | 231,05 | 228,38 | 231,05 | 230,49 | 2.707 |
29 gen 2024 | 232,96 | 232,96 | 229,70 | 230,51 | 229,95 | 1.179 |
26 gen 2024 | 230,17 | 233,36 | 227,13 | 232,80 | 232,23 | 621 |
25 gen 2024 | 240,02 | 240,85 | 235,97 | 236,31 | 235,73 | 1.777 |
24 gen 2024 | 241,30 | 241,30 | 239,79 | 239,93 | 239,34 | 15.966 |
23 gen 2024 | 237,55 | 241,02 | 237,55 | 239,21 | 238,63 | 230 |
22 gen 2024 | 238,79 | 239,85 | 237,63 | 238,68 | 238,10 | 37.329 |
19 gen 2024 | 239,28 | 239,76 | 237,87 | 239,72 | 239,13 | 50.143 |
18 gen 2024 | 232,33 | 235,88 | 232,15 | 235,88 | 235,31 | 694 |
17 gen 2024 | 236,10 | 236,63 | 233,44 | 234,41 | 233,84 | 819 |
16 gen 2024 | 235,49 | 236,91 | 233,26 | 233,90 | 233,33 | 3.031 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 233,35 | 234,29 | 232,71 | 233,87 | 233,30 | 1.176 |
11 gen 2024 | 230,90 | 231,35 | 229,60 | 230,28 | 229,72 | 316 |
10 gen 2024 | 226,14 | 229,00 | 225,82 | 229,00 | 228,44 | 5.485 |
09 gen 2024 | 226,96 | 227,60 | 224,34 | 225,79 | 225,24 | 543 |
08 gen 2024 | 225,96 | 226,44 | 225,02 | 226,44 | 225,88 | 358 |
05 gen 2024 | 225,90 | 226,32 | 223,59 | 224,54 | 223,99 | 4.242 |
04 gen 2024 | 225,02 | 228,43 | 225,02 | 227,08 | 226,53 | 5.329 |
03 gen 2024 | 226,41 | 227,64 | 225,08 | 225,34 | 224,79 | 338 |
02 gen 2024 | 225,26 | 226,61 | 224,55 | 224,95 | 224,40 | 223 |
29 dic 2023 | 224,58 | 225,01 | 223,20 | 224,03 | 223,48 | 47 |
28 dic 2023 | 223,98 | 224,17 | 223,10 | 223,78 | 223,23 | 220 |
27 dic 2023 | 221,84 | 221,84 | 221,84 | 221,84 | 221,30 | 109 |
22 dic 2023 | 223,49 | 224,31 | 221,58 | 222,26 | 221,72 | 289 |
21 dic 2023 | 220,15 | 221,33 | 218,86 | 221,29 | 220,75 | 726 |
20 dic 2023 | 223,25 | 223,97 | 219,10 | 221,97 | 221,43 | 691 |
19 dic 2023 | 227,19 | 230,28 | 225,28 | 226,74 | 226,19 | 195 |
18 dic 2023 | 223,84 | 228,55 | 223,84 | 228,21 | 227,65 | 743 |
15 dic 2023 | 228,98 | 228,98 | 228,98 | 228,98 | 228,42 | 3.042 |
14 dic 2023 | 245,21 | 245,21 | 223,65 | 226,69 | 226,14 | 37.101 |
13 dic 2023 | 248,95 | 248,95 | 247,41 | 248,15 | 247,54 | 149 |
12 dic 2023 | 244,97 | 247,10 | 244,65 | 246,77 | 246,17 | 560 |
*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...