Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 266,10 | 273,70 | 263,30 | 267,25 | 267,25 | 59.772 |
01 mag 2024 | 272,00 | 272,00 | 272,00 | 274,25 | 274,25 | 6.199 |
30 apr 2024 | 278,45 | 280,70 | 271,80 | 274,25 | 274,25 | 87.726 |
29 apr 2024 | 278,85 | 281,20 | 278,20 | 278,85 | 278,85 | 29.692 |
29 apr 2024 | 6.59196 Dividendo |
26 apr 2024 | 281,10 | 286,80 | 281,10 | 285,20 | 278,61 | 4.293.378 |
25 apr 2024 | 278,15 | 285,90 | 278,50 | 282,25 | 275,73 | 788.404 |
24 apr 2024 | 284,80 | 287,80 | 273,60 | 276,20 | 269,82 | 2.068.421 |
23 apr 2024 | 280,20 | 294,60 | 276,20 | 276,00 | 269,62 | 1.522.907 |
22 apr 2024 | 282,25 | 285,00 | 279,90 | 282,25 | 275,73 | 670.338 |
19 apr 2024 | 280,80 | 288,90 | 277,84 | 278,35 | 271,92 | 352.079 |
18 apr 2024 | 284,50 | 285,40 | 280,90 | 284,50 | 277,92 | 805.863 |
17 apr 2024 | 287,75 | 290,30 | 285,80 | 287,75 | 281,10 | 91.781 |
16 apr 2024 | 292,90 | 296,00 | 286,60 | 288,50 | 281,83 | 680.907 |
15 apr 2024 | 300,70 | 300,60 | 291,40 | 291,75 | 285,01 | 365.423 |
12 apr 2024 | 295,35 | 302,75 | 295,40 | 299,65 | 292,72 | 255.283 |
11 apr 2024 | 293,90 | 296,80 | 289,10 | 293,90 | 287,11 | 237.774 |
10 apr 2024 | 289,20 | 290,90 | 286,60 | 289,20 | 282,52 | 1.528.045 |
09 apr 2024 | 286,05 | 290,00 | 282,10 | 286,05 | 279,44 | 1.347.628 |
08 apr 2024 | 285,20 | 287,60 | 282,60 | 285,20 | 278,61 | 223.429 |
05 apr 2024 | 284,10 | 287,80 | 283,50 | 284,10 | 277,53 | 229.606 |
04 apr 2024 | 283,85 | 284,30 | 281,70 | 283,85 | 277,29 | 299.878 |
03 apr 2024 | 282,75 | 283,53 | 281,40 | 282,75 | 276,21 | 251.886 |
02 apr 2024 | 277,30 | 281,30 | 276,50 | 278,35 | 271,92 | 155.853 |
28 mar 2024 | 269,80 | 269,80 | 269,80 | 274,65 | 268,30 | 6.688 |
27 mar 2024 | 271,05 | 271,13 | 269,00 | 274,65 | 268,30 | 100.950 |
26 mar 2024 | 274,65 | 275,10 | 271,96 | 274,65 | 268,30 | 251.720 |
25 mar 2024 | 269,80 | 275,70 | 269,60 | 273,70 | 267,37 | 1.503.771 |
22 mar 2024 | 268,40 | 271,10 | 268,00 | 268,40 | 262,20 | 280.841 |
21 mar 2024 | 271,65 | 274,20 | 267,80 | 271,65 | 265,37 | 111.138 |
20 mar 2024 | 271,45 | 271,80 | 269,30 | 271,45 | 265,18 | 58.920 |
19 mar 2024 | 269,00 | 271,40 | 266,00 | 269,00 | 262,78 | 167.526 |
18 mar 2024 | 269,00 | 270,60 | 267,30 | 269,00 | 262,78 | 148.875 |
15 mar 2024 | 268,60 | 269,40 | 265,66 | 268,60 | 262,39 | 353.654 |
14 mar 2024 | 265,60 | 269,30 | 265,20 | 265,60 | 259,46 | 454.028 |
13 mar 2024 | 263,15 | 265,80 | 260,80 | 263,15 | 257,07 | 249.486 |
12 mar 2024 | 260,70 | 264,80 | 260,50 | 264,50 | 258,39 | 265.525 |
11 mar 2024 | 261,00 | 263,40 | 258,50 | 261,00 | 254,97 | 121.453 |
08 mar 2024 | 261,50 | 264,50 | 259,60 | 260,30 | 254,28 | 476.811 |
07 mar 2024 | 262,55 | 265,00 | 259,50 | 262,55 | 256,48 | 260.516 |
06 mar 2024 | 259,85 | 264,50 | 258,10 | 263,55 | 257,46 | 255.235 |
05 mar 2024 | 257,40 | 260,70 | 255,70 | 257,40 | 251,45 | 527.228 |
04 mar 2024 | 264,90 | 265,30 | 260,45 | 261,00 | 254,97 | 126.672 |
01 mar 2024 | 258,45 | 263,60 | 256,10 | 262,15 | 256,09 | 199.612 |
29 feb 2024 | 259,75 | 261,50 | 257,30 | 259,75 | 253,75 | 264.387 |
28 feb 2024 | 260,50 | 262,50 | 258,10 | 260,50 | 254,48 | 147.538 |
27 feb 2024 | 259,45 | 261,80 | 257,60 | 259,45 | 253,45 | 87.798 |
26 feb 2024 | 257,10 | 259,60 | 255,40 | 257,10 | 251,16 | 128.202 |
23 feb 2024 | 260,50 | 261,40 | 254,80 | 256,50 | 250,57 | 329.050 |
22 feb 2024 | 261,50 | 263,10 | 259,00 | 261,50 | 255,46 | 2.556.044 |
21 feb 2024 | 259,35 | 260,90 | 257,30 | 259,35 | 253,36 | 4.189.130 |
20 feb 2024 | 261,80 | 262,00 | 258,89 | 261,80 | 255,75 | 362.924 |
19 feb 2024 | 261,40 | 263,20 | 259,30 | 261,40 | 255,36 | 91.352 |
16 feb 2024 | 260,70 | 262,10 | 256,20 | 260,70 | 254,67 | 216.985 |
15 feb 2024 | 260,70 | 263,20 | 254,00 | 256,60 | 250,67 | 280.736 |
14 feb 2024 | 260,70 | 262,90 | 260,40 | 260,70 | 254,67 | 176.677 |
13 feb 2024 | 266,45 | 273,60 | 259,50 | 262,35 | 256,29 | 558.769 |
13 feb 2024 | 6.33546 Dividendo |
12 feb 2024 | 268,20 | 271,92 | 266,10 | 268,20 | 255,81 | 3.149.082 |
09 feb 2024 | 264,60 | 270,60 | 262,40 | 268,60 | 256,19 | 616.263 |
08 feb 2024 | 268,40 | 270,30 | 259,80 | 264,20 | 252,00 | 748.778 |
07 feb 2024 | 270,75 | 273,10 | 268,17 | 270,75 | 258,24 | 1.524.366 |
06 feb 2024 | 270,35 | 274,03 | 265,80 | 270,35 | 257,86 | 76.621 |
05 feb 2024 | 272,10 | 274,90 | 267,48 | 268,00 | 255,62 | 556.528 |
02 feb 2024 | 276,80 | 277,54 | 272,90 | 272,70 | 260,10 | 101.029 |
01 feb 2024 | 284,00 | 283,20 | 278,30 | 279,65 | 266,73 | 1.709.747 |
31 gen 2024 | 282,35 | 283,70 | 279,20 | 282,35 | 269,31 | 186.516 |
30 gen 2024 | 280,30 | 282,24 | 278,70 | 280,30 | 267,35 | 133.065 |
29 gen 2024 | 285,10 | 286,10 | 280,30 | 280,90 | 267,93 | 205.659 |
26 gen 2024 | 279,45 | 282,20 | 276,20 | 279,45 | 266,54 | 62.442 |
25 gen 2024 | 274,75 | 279,43 | 269,90 | 278,85 | 265,97 | 249.751 |
24 gen 2024 | 272,40 | 273,90 | 270,40 | 272,40 | 259,82 | 225.149 |
23 gen 2024 | 272,50 | 275,70 | 269,30 | 272,50 | 259,91 | 203.395 |
22 gen 2024 | 271,75 | 272,00 | 268,50 | 271,75 | 259,20 | 138.045 |
19 gen 2024 | 274,15 | 275,20 | 270,20 | 274,15 | 261,49 | 352.071 |
18 gen 2024 | 278,35 | 275,80 | 270,90 | 274,25 | 261,58 | 295.738 |
17 gen 2024 | 277,00 | 280,80 | 270,70 | 272,90 | 260,29 | 416.352 |
16 gen 2024 | 276,60 | 282,50 | 275,20 | 280,50 | 267,54 | 343.839 |
15 gen 2024 | 281,40 | 286,40 | 277,70 | 278,55 | 265,68 | 866.641 |
12 gen 2024 | 285,80 | 288,68 | 280,50 | 285,80 | 272,60 | 1.202.545 |
11 gen 2024 | 285,60 | 286,80 | 281,90 | 285,60 | 272,41 | 173.594 |
10 gen 2024 | 289,90 | 291,70 | 284,00 | 285,20 | 272,03 | 340.944 |
09 gen 2024 | 291,65 | 293,30 | 288,10 | 291,65 | 278,18 | 974.789 |
08 gen 2024 | 297,70 | 300,70 | 288,50 | 288,60 | 275,27 | 331.481 |
05 gen 2024 | 301,90 | 302,30 | 298,30 | 301,90 | 287,96 | 172.218 |
04 gen 2024 | 301,40 | 308,00 | 300,00 | 305,80 | 291,68 | 100.206 |
03 gen 2024 | 297,40 | 300,30 | 292,40 | 297,20 | 283,47 | 96.672 |
02 gen 2024 | 298,95 | 302,00 | 293,70 | 298,95 | 285,14 | 324.761 |
29 dic 2023 | 296,00 | 298,70 | 294,40 | 296,00 | 282,33 | 143.466 |
28 dic 2023 | 301,20 | 301,60 | 296,80 | 301,20 | 287,29 | 185.137 |
27 dic 2023 | 299,85 | 303,60 | 297,20 | 299,85 | 286,00 | 224.264 |
22 dic 2023 | 299,15 | 301,00 | 296,10 | 299,15 | 285,33 | 128.486 |
21 dic 2023 | 296,80 | 301,10 | 294,70 | 296,60 | 282,90 | 526.118 |
20 dic 2023 | 299,45 | 301,40 | 293,30 | 299,45 | 285,62 | 267.785 |
19 dic 2023 | 296,20 | 300,60 | 294,70 | 296,20 | 282,52 | 532.710 |
18 dic 2023 | 294,25 | 300,80 | 292,80 | 298,75 | 284,95 | 591.719 |
15 dic 2023 | 299,25 | 302,70 | 294,27 | 299,25 | 285,43 | 82.914 |
14 dic 2023 | 295,85 | 302,20 | 291,20 | 300,10 | 286,24 | 888.941 |
13 dic 2023 | 289,60 | 295,40 | 287,00 | 293,80 | 280,23 | 223.737 |
12 dic 2023 | 300,30 | 302,00 | 292,60 | 295,75 | 282,09 | 144.462 |
*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...