Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 260,88 | 264,64 | 257,00 | 257,00 | 257,00 | 232 |
30 apr 2024 | 262,47 | 262,93 | 260,30 | 262,93 | 262,93 | 53.558 |
29 apr 2024 | 261,52 | 263,65 | 257,73 | 262,73 | 262,73 | 59.080 |
26 apr 2024 | 260,09 | 262,51 | 258,29 | 258,29 | 258,29 | 12 |
25 apr 2024 | 259,29 | 260,53 | 259,02 | 260,09 | 260,09 | 17 |
24 apr 2024 | 262,22 | 262,44 | 256,57 | 262,44 | 262,44 | 61.379 |
23 apr 2024 | 260,77 | 263,48 | 260,77 | 262,16 | 262,16 | 12 |
22 apr 2024 | 260,51 | 263,67 | 258,58 | 261,22 | 261,22 | 34 |
19 apr 2024 | 260,52 | 261,17 | 259,83 | 260,55 | 260,55 | 168 |
18 apr 2024 | 261,81 | 262,85 | 259,21 | 259,56 | 259,56 | 2.163 |
17 apr 2024 | 263,85 | 265,20 | 261,98 | 265,06 | 265,06 | 195 |
16 apr 2024 | 263,85 | 264,30 | 260,92 | 264,30 | 264,30 | 98 |
15 apr 2024 | 274,01 | 275,25 | 266,93 | 266,93 | 266,93 | 547 |
12 apr 2024 | 272,78 | 275,36 | 272,11 | 273,23 | 273,23 | 126 |
11 apr 2024 | 278,01 | 278,01 | 271,97 | 276,38 | 276,38 | 85 |
10 apr 2024 | 284,88 | 285,41 | 273,77 | 275,81 | 275,81 | 177 |
09 apr 2024 | 290,08 | 293,56 | 288,50 | 291,06 | 291,06 | 89 |
08 apr 2024 | 283,61 | 286,27 | 283,31 | 286,27 | 286,27 | 86.788 |
05 apr 2024 | 281,05 | 285,73 | 279,63 | 281,94 | 281,94 | 100 |
04 apr 2024 | 282,68 | 285,90 | 281,56 | 283,52 | 283,52 | 87.576 |
03 apr 2024 | 281,88 | 281,88 | 278,36 | 278,36 | 278,36 | 16 |
02 apr 2024 | 282,61 | 283,36 | 282,40 | 282,40 | 282,40 | 288 |
28 mar 2024 | 290,11 | 291,36 | 288,17 | 290,18 | 290,18 | 192 |
27 mar 2024 | 280,18 | 283,98 | 276,47 | 283,98 | 283,98 | 221 |
26 mar 2024 | 276,30 | 277,04 | 275,04 | 276,29 | 276,29 | 340 |
25 mar 2024 | 280,48 | 280,50 | 276,37 | 276,37 | 276,37 | 46 |
22 mar 2024 | 283,36 | 283,36 | 277,78 | 279,25 | 279,25 | 153 |
21 mar 2024 | 284,84 | 284,84 | 280,69 | 281,96 | 281,96 | 87.623 |
20 mar 2024 | 276,93 | 281,32 | 274,66 | 280,92 | 280,92 | 52 |
19 mar 2024 | 277,58 | 280,43 | 275,65 | 277,26 | 277,26 | 173.046 |
18 mar 2024 | 278,26 | 279,06 | 276,20 | 277,69 | 277,69 | 628 |
15 mar 2024 | 279,55 | 280,85 | 276,01 | 276,01 | 276,01 | 150 |
14 mar 2024 | 287,11 | 288,90 | 279,89 | 279,89 | 279,89 | 295 |
13 mar 2024 | 290,93 | 292,55 | 288,07 | 291,51 | 291,51 | 49 |
12 mar 2024 | 288,95 | 289,85 | 285,99 | 289,63 | 289,63 | 46 |
12 mar 2024 | 3 Dividendo |
11 mar 2024 | 295,55 | 295,62 | 292,41 | 292,51 | 289,51 | 181 |
08 mar 2024 | 288,44 | 291,32 | 287,29 | 290,38 | 287,40 | 57 |
07 mar 2024 | 283,93 | 285,85 | 282,52 | 284,71 | 281,79 | 119 |
06 mar 2024 | 281,83 | 283,06 | 280,19 | 281,20 | 278,32 | 208 |
05 mar 2024 | 283,46 | 286,25 | 280,86 | 281,09 | 278,21 | 6 |
04 mar 2024 | 281,46 | 283,43 | 278,16 | 283,43 | 280,52 | 65 |
01 mar 2024 | 280,85 | 284,48 | 279,35 | 280,73 | 277,85 | 143 |
29 feb 2024 | 280,82 | 284,14 | 280,40 | 283,19 | 280,29 | 107 |
28 feb 2024 | 275,57 | 279,07 | 272,80 | 279,05 | 276,19 | 42 |
27 feb 2024 | 280,00 | 281,91 | 279,55 | 280,90 | 278,02 | 59 |
26 feb 2024 | 284,00 | 284,81 | 280,20 | 280,69 | 277,81 | 1.211 |
23 feb 2024 | 285,15 | 286,29 | 284,45 | 284,45 | 281,53 | 106 |
22 feb 2024 | 290,57 | 290,57 | 286,47 | 286,47 | 283,53 | 290 |
21 feb 2024 | 293,79 | 296,01 | 286,39 | 288,36 | 285,40 | 230 |
20 feb 2024 | 281,00 | 283,19 | 279,61 | 282,98 | 280,08 | 530 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 286,26 | 286,26 | 282,40 | 282,98 | 280,08 | 17 |
15 feb 2024 | 283,59 | 285,43 | 282,87 | 284,04 | 281,13 | 133 |
14 feb 2024 | 277,88 | 280,44 | 275,97 | 280,44 | 277,56 | 555 |
13 feb 2024 | 276,90 | 276,90 | 272,18 | 275,08 | 272,26 | 171 |
12 feb 2024 | 284,29 | 285,57 | 282,10 | 282,10 | 279,21 | 221 |
09 feb 2024 | 284,11 | 284,93 | 281,16 | 282,41 | 279,51 | 133 |
08 feb 2024 | 280,81 | 283,90 | 280,81 | 283,90 | 280,99 | 187 |
07 feb 2024 | 279,86 | 281,75 | 279,03 | 280,25 | 277,38 | 12 |
06 feb 2024 | 274,09 | 279,21 | 273,31 | 279,21 | 276,35 | 493 |
05 feb 2024 | 276,47 | 276,47 | 273,93 | 275,27 | 272,45 | 395 |
02 feb 2024 | 283,99 | 283,99 | 277,99 | 280,20 | 277,32 | 133 |
01 feb 2024 | 283,29 | 283,29 | 281,25 | 281,91 | 279,02 | 166 |
31 gen 2024 | 286,03 | 288,12 | 284,49 | 285,23 | 282,30 | 126 |
30 gen 2024 | 288,37 | 289,59 | 285,53 | 288,19 | 285,23 | 39 |
29 gen 2024 | 288,74 | 289,76 | 288,30 | 288,30 | 285,34 | 122 |
26 gen 2024 | 291,76 | 293,61 | 289,32 | 289,32 | 286,35 | 7 |
25 gen 2024 | 293,00 | 293,43 | 290,42 | 291,13 | 288,14 | 900 |
24 gen 2024 | 294,65 | 294,65 | 289,71 | 289,93 | 286,96 | 25 |
23 gen 2024 | 294,58 | 295,87 | 289,59 | 289,59 | 286,62 | 7 |
22 gen 2024 | 293,75 | 295,21 | 292,42 | 294,31 | 291,29 | 64 |
19 gen 2024 | 290,47 | 291,51 | 290,32 | 291,30 | 288,31 | 39 |
18 gen 2024 | 295,02 | 295,51 | 287,93 | 288,01 | 285,06 | 74 |
17 gen 2024 | 292,10 | 294,36 | 290,58 | 291,59 | 288,60 | 60 |
16 gen 2024 | 294,30 | 294,30 | 290,80 | 293,25 | 290,24 | 50.284 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 293,99 | 294,52 | 290,20 | 294,52 | 291,50 | 74 |
11 gen 2024 | 292,90 | 293,46 | 289,22 | 290,53 | 287,55 | 64 |
10 gen 2024 | 295,31 | 296,85 | 293,89 | 295,78 | 292,75 | 69 |
09 gen 2024 | 296,60 | 298,56 | 296,22 | 296,53 | 293,49 | 28 |
08 gen 2024 | 297,87 | 298,89 | 297,87 | 297,94 | 294,88 | 30 |
05 gen 2024 | 297,20 | 299,19 | 297,20 | 299,19 | 296,12 | 37 |
04 gen 2024 | 302,08 | 303,34 | 299,98 | 300,85 | 297,76 | 115 |
03 gen 2024 | 309,32 | 309,74 | 303,98 | 306,62 | 303,48 | 306 |
02 gen 2024 | 304,97 | 311,67 | 304,58 | 311,25 | 308,06 | 237 |
29 dic 2023 | 305,83 | 307,67 | 304,84 | 306,11 | 302,97 | 66 |
28 dic 2023 | 306,01 | 307,40 | 305,29 | 306,72 | 303,57 | 130 |
27 dic 2023 | 302,13 | 304,43 | 302,13 | 304,43 | 301,31 | 262 |
22 dic 2023 | 297,94 | 300,94 | 296,93 | 296,96 | 293,91 | 42 |
21 dic 2023 | 296,06 | 296,72 | 293,63 | 294,77 | 291,75 | 77 |
20 dic 2023 | 295,54 | 298,51 | 294,43 | 297,48 | 294,43 | 36 |
19 dic 2023 | 289,00 | 295,49 | 289,00 | 295,19 | 292,16 | 346 |
18 dic 2023 | 290,50 | 290,50 | 288,94 | 289,97 | 287,00 | 28 |
15 dic 2023 | 291,19 | 291,19 | 286,68 | 287,63 | 284,68 | 764 |
14 dic 2023 | 287,46 | 292,03 | 286,95 | 290,69 | 287,71 | 391 |
13 dic 2023 | 273,66 | 276,00 | 272,66 | 275,21 | 272,39 | 75 |
12 dic 2023 | 272,05 | 273,86 | 270,83 | 272,91 | 270,11 | 53 |
12 dic 2023 | 3 Dividendo |
11 dic 2023 | 272,87 | 276,36 | 272,82 | 276,00 | 270,20 | 222 |
*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...