Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 243,10 | 243,10 | 239,67 | 241,02 | 241,02 | 601 |
16 apr 2024 | 240,67 | 242,80 | 240,67 | 242,80 | 242,80 | 14 |
15 apr 2024 | 247,52 | 249,00 | 245,99 | 245,99 | 245,99 | 5 |
12 apr 2024 | 250,00 | 250,00 | 248,36 | 248,36 | 248,36 | 27 |
11 apr 2024 | 252,16 | 252,16 | 251,03 | 251,86 | 251,86 | 1 |
10 apr 2024 | 253,02 | 253,02 | 251,82 | 252,07 | 252,07 | 503 |
09 apr 2024 | 254,81 | 256,03 | 254,79 | 255,82 | 255,82 | 1.188 |
08 apr 2024 | 255,56 | 256,08 | 255,47 | 256,08 | 256,08 | 1.592 |
05 apr 2024 | 253,91 | 253,91 | 253,91 | 253,91 | 253,91 | 1 |
04 apr 2024 | 258,05 | 258,05 | 257,02 | 257,54 | 257,54 | 352 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 253,81 | 253,89 | 253,21 | 253,21 | 253,21 | 1.130 |
28 mar 2024 | 260,71 | 261,94 | 260,71 | 261,94 | 261,94 | 2 |
27 mar 2024 | 257,22 | 257,22 | 257,22 | 257,22 | 257,22 | 4 |
26 mar 2024 | 258,65 | 258,91 | 257,58 | 257,64 | 257,64 | 42 |
25 mar 2024 | 257,05 | 258,31 | 257,05 | 258,31 | 258,31 | 102 |
22 mar 2024 | 258,88 | 259,55 | 256,67 | 257,57 | 257,57 | 63 |
21 mar 2024 | 259,75 | 260,80 | 259,75 | 260,80 | 260,80 | 23 |
21 mar 2024 | 0.4046 Dividendo |
20 mar 2024 | 253,46 | 253,46 | 253,46 | 253,46 | 253,05 | 1 |
19 mar 2024 | 251,24 | 253,10 | 249,82 | 253,10 | 252,69 | 1.896 |
18 mar 2024 | 253,15 | 253,28 | 251,69 | 253,28 | 252,88 | 3.299 |
15 mar 2024 | 252,29 | 252,29 | 251,72 | 252,05 | 251,65 | 3 |
14 mar 2024 | 255,53 | 256,08 | 253,49 | 253,72 | 253,31 | 159 |
13 mar 2024 | - | - | - | - | - | - |
12 mar 2024 | 255,04 | 256,35 | 254,34 | 255,14 | 254,73 | 900 |
11 mar 2024 | 255,15 | 255,67 | 255,15 | 255,67 | 255,26 | 4 |
08 mar 2024 | 259,17 | 261,82 | 257,45 | 257,45 | 257,04 | 131 |
07 mar 2024 | 257,65 | 257,65 | 257,65 | 257,65 | 257,24 | 1 |
06 mar 2024 | 256,41 | 256,41 | 256,36 | 256,36 | 255,95 | 2 |
05 mar 2024 | 255,94 | 255,94 | 255,94 | 255,94 | 255,53 | 6 |
04 mar 2024 | 257,60 | 257,60 | 257,60 | 257,60 | 257,19 | - |
01 mar 2024 | 254,59 | 254,59 | 254,59 | 254,59 | 254,18 | - |
29 feb 2024 | 253,03 | 253,24 | 253,02 | 253,02 | 252,62 | 210 |
28 feb 2024 | 252,46 | 252,46 | 252,46 | 252,46 | 252,06 | - |
27 feb 2024 | 251,50 | 252,71 | 251,50 | 251,62 | 251,22 | 21 |
26 feb 2024 | 247,99 | 250,03 | 247,99 | 249,67 | 249,27 | 156 |
23 feb 2024 | 247,37 | 247,37 | 247,37 | 247,37 | 246,98 | 1 |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 244,04 | 244,20 | 243,99 | 243,99 | 243,60 | 1.993 |
20 feb 2024 | 245,48 | 245,48 | 245,48 | 245,48 | 245,09 | 1 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 249,87 | 251,10 | 249,87 | 251,10 | 250,70 | 1 |
15 feb 2024 | 250,69 | 250,69 | 250,69 | 250,69 | 250,29 | 34 |
14 feb 2024 | 244,85 | 245,17 | 244,50 | 245,17 | 244,78 | 202 |
13 feb 2024 | 240,93 | 243,92 | 240,20 | 243,91 | 243,52 | 1.228 |
12 feb 2024 | 246,81 | 249,12 | 246,81 | 249,12 | 248,72 | 28 |
09 feb 2024 | 243,79 | 243,79 | 243,79 | 243,79 | 243,40 | - |
08 feb 2024 | 242,05 | 242,65 | 242,05 | 242,65 | 242,26 | 300 |
07 feb 2024 | 239,21 | 240,13 | 237,81 | 238,24 | 237,86 | 84 |
06 feb 2024 | 236,65 | 237,35 | 236,65 | 237,35 | 236,97 | 81 |
05 feb 2024 | 236,88 | 237,05 | 236,78 | 237,05 | 236,67 | 2.177 |
02 feb 2024 | 236,45 | 239,47 | 236,16 | 239,40 | 239,02 | 5.196 |
01 feb 2024 | 237,17 | 237,17 | 235,13 | 235,64 | 235,26 | 8.337 |
31 gen 2024 | - | - | - | - | - | - |
30 gen 2024 | 239,80 | 239,83 | 239,36 | 239,82 | 239,44 | 13 |
29 gen 2024 | 237,14 | 237,30 | 237,14 | 237,30 | 236,92 | - |
26 gen 2024 | 237,52 | 238,48 | 237,52 | 238,06 | 237,68 | 14 |
25 gen 2024 | 238,21 | 238,38 | 238,21 | 238,38 | 238,00 | 12 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 238,62 | 239,17 | 238,48 | 238,99 | 238,61 | 3 |
22 gen 2024 | 237,15 | 239,65 | 237,15 | 238,47 | 238,09 | 78 |
19 gen 2024 | 232,78 | 234,53 | 232,05 | 234,50 | 234,13 | 4.816 |
18 gen 2024 | 231,20 | 231,91 | 230,79 | 230,79 | 230,42 | 37 |
17 gen 2024 | 229,72 | 230,37 | 229,69 | 229,69 | 229,32 | 3 |
16 gen 2024 | 231,81 | 233,21 | 231,79 | 233,08 | 232,71 | 108 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 236,62 | 236,62 | 233,88 | 233,88 | 233,51 | 221 |
11 gen 2024 | 235,15 | 235,15 | 233,21 | 233,65 | 233,28 | - |
10 gen 2024 | 235,48 | 236,31 | 234,71 | 234,97 | 234,59 | 515 |
09 gen 2024 | - | - | - | - | - | - |
08 gen 2024 | 234,17 | 234,17 | 234,09 | 234,09 | 233,72 | 62 |
05 gen 2024 | 233,24 | 233,24 | 232,80 | 232,80 | 232,43 | 69 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 234,72 | 234,72 | 233,70 | 234,18 | 233,81 | 225 |
02 gen 2024 | 239,76 | 240,25 | 239,38 | 239,38 | 239,00 | 373 |
29 dic 2023 | 242,63 | 242,63 | 242,63 | 242,63 | 242,24 | 1 |
28 dic 2023 | 245,12 | 245,12 | 245,12 | 245,12 | 244,73 | 1 |
27 dic 2023 | 245,39 | 245,39 | 244,91 | 244,94 | 244,55 | 342 |
22 dic 2023 | 240,77 | 242,81 | 240,77 | 242,24 | 241,85 | 195 |
21 dic 2023 | 239,38 | 239,49 | 239,13 | 239,13 | 238,75 | 457 |
21 dic 2023 | 0.6187 Dividendo |
20 dic 2023 | 242,44 | 242,45 | 242,44 | 242,45 | 241,45 | 1 |
19 dic 2023 | 238,45 | 241,37 | 238,45 | 241,00 | 240,00 | 3 |
18 dic 2023 | 236,92 | 237,85 | 236,76 | 236,94 | 235,96 | 83 |
15 dic 2023 | - | - | - | - | - | - |
14 dic 2023 | 239,26 | 239,80 | 238,17 | 239,65 | 238,66 | 1.109 |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | 226,39 | 226,39 | 226,39 | 226,39 | 225,45 | - |
11 dic 2023 | 225,34 | 225,54 | 225,34 | 225,54 | 224,60 | 31 |
08 dic 2023 | 222,61 | 224,46 | 222,61 | 224,39 | 223,46 | - |
07 dic 2023 | 222,32 | 223,78 | 222,32 | 223,78 | 222,85 | 4 |
06 dic 2023 | 225,11 | 225,66 | 224,99 | 225,20 | 224,27 | 38 |
05 dic 2023 | 225,71 | 225,71 | 222,61 | 222,61 | 221,69 | 2 |
04 dic 2023 | 224,61 | 226,44 | 224,61 | 226,44 | 225,50 | 84 |
01 dic 2023 | 220,90 | 220,90 | 220,90 | 220,90 | 219,98 | - |
30 nov 2023 | 218,34 | 218,63 | 218,32 | 218,32 | 217,42 | 1 |
29 nov 2023 | 219,28 | 220,27 | 219,28 | 219,30 | 218,39 | 213 |
28 nov 2023 | 217,20 | 217,20 | 217,20 | 217,20 | 216,30 | 1 |
27 nov 2023 | 216,68 | 216,68 | 216,68 | 216,68 | 215,78 | 1 |
*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...