Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 302,05 | 308,65 | 295,90 | 307,95 | 307,95 | 36.707 |
24 apr 2024 | 298,20 | 299,20 | 292,30 | 298,20 | 298,20 | 804.258 |
23 apr 2024 | 297,60 | 299,15 | 293,80 | 294,48 | 294,48 | 483.747 |
22 apr 2024 | 295,00 | 297,85 | 295,20 | 297,08 | 297,08 | 771.186 |
19 apr 2024 | 298,00 | 303,05 | 291,80 | 298,25 | 298,25 | 1.966.783 |
18 apr 2024 | 296,52 | 303,60 | 294,30 | 299,58 | 299,58 | 772.933 |
17 apr 2024 | 304,73 | 307,00 | 299,40 | 301,63 | 301,63 | 671.727 |
16 apr 2024 | 302,33 | 306,25 | 301,35 | 302,13 | 302,13 | 1.959.234 |
15 apr 2024 | 307,90 | 315,80 | 303,80 | 304,77 | 304,77 | 810.829 |
12 apr 2024 | 307,42 | 313,96 | 302,35 | 313,40 | 313,40 | 461.386 |
11 apr 2024 | 303,25 | 308,70 | 298,15 | 306,33 | 306,33 | 711.226 |
10 apr 2024 | 298,10 | 300,25 | 295,65 | 298,10 | 298,10 | 360.095 |
09 apr 2024 | 299,13 | 300,20 | 294,30 | 296,15 | 296,15 | 679.657 |
08 apr 2024 | 299,88 | 299,85 | 295,25 | 296,88 | 296,88 | 861.211 |
05 apr 2024 | 299,48 | 301,80 | 297,75 | 299,48 | 299,48 | 1.164.896 |
04 apr 2024 | 298,92 | 301,00 | 296,90 | 298,92 | 298,92 | 1.209.544 |
03 apr 2024 | 299,48 | 300,30 | 297,25 | 299,48 | 299,48 | 554.719 |
02 apr 2024 | 285,90 | 300,60 | 292,47 | 298,83 | 298,83 | 1.110.890 |
28 mar 2024 | 286,92 | 286,92 | 286,92 | 286,92 | 286,92 | - |
27 mar 2024 | 289,27 | 288,30 | 284,25 | 286,92 | 286,92 | 833.720 |
26 mar 2024 | 289,88 | 292,75 | 286,51 | 286,92 | 286,92 | 940.283 |
25 mar 2024 | 288,30 | 292,55 | 287,70 | 291,10 | 291,10 | 777.893 |
22 mar 2024 | 286,98 | 287,75 | 283,25 | 286,20 | 286,20 | 1.121.556 |
21 mar 2024 | 284,58 | 287,45 | 279,35 | 284,48 | 284,48 | 258.010 |
20 mar 2024 | 280,80 | 286,40 | 279,40 | 280,95 | 280,95 | 660.550 |
19 mar 2024 | 283,50 | 284,80 | 278,60 | 280,65 | 280,65 | 495.667 |
18 mar 2024 | 281,52 | 283,45 | 278,45 | 281,58 | 281,58 | 2.000.037 |
15 mar 2024 | 278,77 | 281,10 | 277,49 | 278,50 | 278,50 | 752.007 |
14 mar 2024 | 276,48 | 276,70 | 274,10 | 273,70 | 273,70 | 806.273 |
13 mar 2024 | 271,27 | 275,00 | 268,60 | 274,02 | 274,02 | 567.623 |
12 mar 2024 | 271,20 | 272,35 | 270,00 | 271,20 | 271,20 | 863.682 |
11 mar 2024 | 273,35 | 273,60 | 267,15 | 267,85 | 267,85 | 914.954 |
08 mar 2024 | 271,48 | 274,25 | 267,90 | 271,33 | 271,33 | 358.005 |
07 mar 2024 | 269,38 | 271,20 | 268,35 | 269,38 | 269,38 | 7.564.388 |
06 mar 2024 | 268,00 | 275,80 | 265,15 | 273,40 | 273,40 | 3.371.656 |
05 mar 2024 | 264,92 | 270,80 | 262,35 | 270,05 | 270,05 | 709.121 |
04 mar 2024 | 266,98 | 266,55 | 262,50 | 264,27 | 264,27 | 5.422.231 |
01 mar 2024 | 261,77 | 267,45 | 259,90 | 264,23 | 264,23 | 5.379.404 |
29 feb 2024 | 260,90 | 263,55 | 260,45 | 260,75 | 260,75 | 750.300 |
28 feb 2024 | 262,33 | 266,30 | 260,10 | 265,00 | 265,00 | 610.311 |
27 feb 2024 | 261,38 | 263,40 | 259,25 | 261,38 | 261,38 | 2.909.726 |
26 feb 2024 | 264,08 | 267,00 | 260,65 | 261,42 | 261,42 | 643.563 |
23 feb 2024 | 268,50 | 269,40 | 262,05 | 263,20 | 263,20 | 676.456 |
22 feb 2024 | 264,23 | 269,50 | 267,05 | 267,50 | 267,50 | 3.028.798 |
21 feb 2024 | 262,95 | 265,10 | 261,50 | 262,95 | 262,95 | 4.415.879 |
20 feb 2024 | 267,33 | 268,00 | 263,30 | 264,63 | 264,63 | 303.162 |
19 feb 2024 | 268,98 | 269,35 | 267,20 | 268,98 | 268,98 | 3.356.167 |
16 feb 2024 | 265,35 | 267,80 | 263,75 | 265,35 | 265,35 | 902.375 |
15 feb 2024 | 260,95 | 265,60 | 256,70 | 260,80 | 260,80 | 1.481.639 |
14 feb 2024 | 262,70 | 273,10 | 259,90 | 265,25 | 265,25 | 400.026 |
14 feb 2024 | 6.31374 Dividendo |
13 feb 2024 | 280,75 | 277,65 | 270,95 | 272,75 | 266,44 | 5.096.626 |
12 feb 2024 | 275,70 | 279,60 | 274,70 | 278,40 | 271,96 | 703.056 |
09 feb 2024 | 278,15 | 281,35 | 274,75 | 277,75 | 271,32 | 283.084 |
08 feb 2024 | 279,27 | 280,60 | 276,45 | 279,17 | 272,71 | 6.430.753 |
07 feb 2024 | 294,38 | 298,76 | 284,59 | 285,10 | 278,50 | 5.246.577 |
06 feb 2024 | 304,23 | 308,65 | 299,10 | 307,23 | 300,11 | 2.445.670 |
05 feb 2024 | 300,15 | 302,90 | 299,25 | 300,10 | 293,15 | 3.546.060 |
02 feb 2024 | 305,95 | 306,95 | 298,85 | 301,27 | 294,30 | 607.368 |
01 feb 2024 | 305,00 | 305,95 | 300,80 | 305,00 | 297,94 | 369.775 |
31 gen 2024 | 300,70 | 305,10 | 301,15 | 303,65 | 296,62 | 2.431.489 |
30 gen 2024 | 300,30 | 302,90 | 299,20 | 300,30 | 293,35 | 1.112.926 |
29 gen 2024 | 303,40 | 306,25 | 301,15 | 303,55 | 296,52 | 466.351 |
26 gen 2024 | 299,48 | 302,25 | 297,05 | 299,48 | 292,54 | 509.151 |
25 gen 2024 | 298,92 | 301,90 | 294,35 | 298,77 | 291,86 | 272.527 |
24 gen 2024 | 296,73 | 298,80 | 294,65 | 296,73 | 289,86 | 447.330 |
23 gen 2024 | 296,83 | 297,40 | 291,90 | 296,67 | 289,81 | 460.012 |
22 gen 2024 | 294,38 | 295,70 | 291,29 | 291,20 | 284,46 | 394.840 |
19 gen 2024 | 298,15 | 303,35 | 297,30 | 298,05 | 291,15 | 183.379 |
18 gen 2024 | 301,42 | 304,40 | 298,70 | 301,42 | 294,45 | 417.454 |
17 gen 2024 | 303,20 | 303,30 | 300,00 | 300,15 | 293,20 | 340.803 |
16 gen 2024 | 305,65 | 310,10 | 304,05 | 308,65 | 301,51 | 274.964 |
15 gen 2024 | 310,65 | 316,90 | 306,10 | 307,75 | 300,63 | 620.744 |
12 gen 2024 | 312,95 | 316,90 | 309,20 | 316,00 | 308,69 | 463.707 |
11 gen 2024 | 314,42 | 315,05 | 310,35 | 311,27 | 304,07 | 867.692 |
10 gen 2024 | 315,85 | 319,65 | 312,15 | 315,70 | 308,39 | 814.026 |
09 gen 2024 | 320,90 | 323,75 | 317,69 | 320,90 | 313,47 | 416.429 |
08 gen 2024 | 326,48 | 326,40 | 318,05 | 320,00 | 312,59 | 473.155 |
05 gen 2024 | 334,38 | 337,65 | 330,85 | 334,13 | 326,39 | 528.627 |
04 gen 2024 | 329,48 | 337,90 | 334,92 | 336,27 | 328,49 | 517.168 |
03 gen 2024 | 324,58 | 329,30 | 322,60 | 327,80 | 320,21 | 559.444 |
02 gen 2024 | 326,00 | 328,50 | 320,20 | 326,00 | 318,45 | 335.369 |
29 dic 2023 | 323,20 | 325,40 | 321,20 | 323,20 | 315,72 | 232.262 |
28 dic 2023 | 329,63 | 327,00 | 323,35 | 326,38 | 318,82 | 323.766 |
27 dic 2023 | 327,90 | 330,05 | 326,60 | 327,90 | 320,31 | 347.469 |
22 dic 2023 | 328,05 | 327,00 | 322,25 | 324,23 | 316,72 | 139.208 |
21 dic 2023 | 326,83 | 327,70 | 322,00 | 323,55 | 316,06 | 556.422 |
20 dic 2023 | 326,33 | 329,35 | 322,45 | 326,33 | 318,77 | 751.647 |
19 dic 2023 | 327,55 | 333,45 | 324,00 | 324,13 | 316,62 | 493.765 |
18 dic 2023 | 325,70 | 333,90 | 320,95 | 332,13 | 324,44 | 752.674 |
15 dic 2023 | 333,00 | 334,60 | 322,25 | 322,70 | 315,23 | 751.482 |
14 dic 2023 | 331,77 | 336,45 | 331,00 | 331,58 | 323,90 | 675.592 |
13 dic 2023 | 327,33 | 334,10 | 325,10 | 333,92 | 326,20 | 456.602 |
12 dic 2023 | 333,15 | 335,40 | 327,81 | 329,77 | 322,14 | 261.084 |
11 dic 2023 | 335,90 | 336,55 | 332,70 | 332,55 | 324,85 | 371.488 |
08 dic 2023 | 332,90 | 336,90 | 330,00 | 336,15 | 328,37 | 426.256 |
07 dic 2023 | 329,13 | 335,25 | 328,85 | 332,38 | 324,68 | 652.289 |
06 dic 2023 | 331,58 | 333,85 | 328,00 | 328,25 | 320,65 | 460.535 |
05 dic 2023 | 336,98 | 338,15 | 331,25 | 336,58 | 328,78 | 577.429 |
04 dic 2023 | 335,60 | 345,25 | 332,45 | 335,60 | 327,83 | 476.026 |
*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...