Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 272,00 | 272,00 | 272,00 | 272,00 | 272,00 | 6.199 |
30 apr 2024 | 278,45 | 280,70 | 271,80 | 274,25 | 274,25 | 87.727 |
29 apr 2024 | 278,85 | 281,20 | 278,20 | 279,66 | 279,66 | 29.692 |
29 apr 2024 | 6.59196 Dividendo |
26 apr 2024 | 281,10 | 286,80 | 281,10 | 284,67 | 278,08 | 4.293.379 |
25 apr 2024 | 278,15 | 285,90 | 278,50 | 283,74 | 277,17 | 788.404 |
24 apr 2024 | 284,80 | 287,80 | 273,60 | 279,74 | 273,26 | 2.068.422 |
23 apr 2024 | 280,20 | 294,60 | 276,20 | 277,83 | 271,40 | 1.522.907 |
22 apr 2024 | 282,25 | 285,00 | 279,90 | 281,27 | 274,75 | 670.338 |
19 apr 2024 | 280,80 | 288,90 | 277,84 | 282,89 | 276,34 | 352.079 |
18 apr 2024 | 284,50 | 285,40 | 280,90 | 281,86 | 275,33 | 805.863 |
17 apr 2024 | 287,75 | 290,30 | 285,80 | 287,96 | 281,29 | 91.781 |
16 apr 2024 | 292,90 | 296,00 | 286,60 | 290,09 | 283,38 | 680.907 |
15 apr 2024 | 300,70 | 300,60 | 291,40 | 293,58 | 286,79 | 365.424 |
12 apr 2024 | 295,35 | 302,75 | 295,40 | 302,64 | 295,63 | 255.284 |
11 apr 2024 | 293,90 | 296,80 | 289,10 | 294,49 | 287,67 | 237.774 |
10 apr 2024 | 289,20 | 290,90 | 286,60 | 289,29 | 282,59 | 1.528.046 |
09 apr 2024 | 286,05 | 290,00 | 282,10 | 289,12 | 282,42 | 1.347.628 |
08 apr 2024 | 285,20 | 287,60 | 282,60 | 285,60 | 278,99 | 223.430 |
05 apr 2024 | 284,10 | 287,80 | 283,50 | 286,18 | 279,55 | 229.606 |
04 apr 2024 | 283,85 | 284,30 | 281,70 | 284,18 | 277,60 | 299.878 |
03 apr 2024 | 282,75 | 283,53 | 281,40 | 283,53 | 276,96 | 251.886 |
02 apr 2024 | 277,30 | 281,30 | 276,50 | 280,27 | 273,78 | 155.853 |
28 mar 2024 | 269,80 | 269,80 | 269,80 | 269,80 | 263,55 | 6.688 |
27 mar 2024 | 271,05 | 271,13 | 269,00 | 274,65 | 268,29 | 100.951 |
26 mar 2024 | 274,65 | 275,10 | 271,96 | 274,76 | 268,40 | 251.720 |
25 mar 2024 | 269,80 | 275,70 | 269,60 | 273,84 | 267,50 | 1.503.772 |
22 mar 2024 | 268,40 | 271,10 | 268,00 | 270,72 | 264,45 | 280.842 |
21 mar 2024 | 271,65 | 274,20 | 267,80 | 271,87 | 265,58 | 111.139 |
20 mar 2024 | 271,45 | 271,80 | 269,30 | 270,77 | 264,50 | 58.921 |
19 mar 2024 | 269,00 | 271,40 | 266,00 | 270,53 | 264,27 | 167.526 |
18 mar 2024 | 269,00 | 270,60 | 267,30 | 268,68 | 262,46 | 148.876 |
15 mar 2024 | 268,60 | 269,40 | 265,66 | 268,99 | 262,76 | 147.730 |
14 mar 2024 | 265,60 | 269,30 | 265,20 | 267,22 | 261,03 | 454.028 |
13 mar 2024 | 263,15 | 265,80 | 260,80 | 264,96 | 258,83 | 249.486 |
12 mar 2024 | 260,70 | 264,80 | 260,50 | 262,81 | 256,72 | 101.505 |
11 mar 2024 | 261,00 | 263,40 | 258,50 | 259,15 | 253,14 | 121.453 |
08 mar 2024 | 261,50 | 264,50 | 259,60 | 261,82 | 255,76 | 415.028 |
07 mar 2024 | 262,55 | 265,00 | 259,50 | 261,70 | 255,64 | 260.517 |
06 mar 2024 | 259,85 | 264,50 | 258,10 | 263,83 | 257,72 | 255.236 |
05 mar 2024 | 257,40 | 260,70 | 255,70 | 256,62 | 250,67 | 527.228 |
04 mar 2024 | 264,90 | 265,30 | 260,45 | 262,17 | 256,10 | 126.672 |
01 mar 2024 | 258,45 | 263,60 | 256,10 | 260,44 | 254,41 | 199.612 |
29 feb 2024 | 259,75 | 261,50 | 257,30 | 257,70 | 251,73 | 264.388 |
28 feb 2024 | 260,50 | 262,50 | 258,10 | 259,94 | 253,92 | 147.538 |
27 feb 2024 | 259,45 | 261,80 | 257,60 | 260,87 | 254,83 | 87.799 |
26 feb 2024 | 257,10 | 259,60 | 255,40 | 259,16 | 253,15 | 128.202 |
23 feb 2024 | 260,50 | 261,40 | 254,80 | 257,47 | 251,51 | 329.050 |
22 feb 2024 | 261,50 | 263,10 | 259,00 | 261,57 | 255,51 | 2.556.045 |
21 feb 2024 | 259,35 | 260,90 | 257,30 | 259,33 | 253,33 | 4.189.131 |
20 feb 2024 | 261,80 | 262,00 | 258,89 | 259,43 | 253,42 | 362.924 |
19 feb 2024 | 261,40 | 263,20 | 259,30 | 262,24 | 256,17 | 91.353 |
16 feb 2024 | 260,70 | 262,10 | 256,20 | 261,05 | 255,01 | 216.986 |
15 feb 2024 | 260,70 | 263,20 | 254,00 | 257,34 | 251,38 | 280.736 |
14 feb 2024 | 260,70 | 262,90 | 260,40 | 262,19 | 256,12 | 176.677 |
13 feb 2024 | 266,45 | 273,60 | 259,50 | 264,05 | 257,93 | 558.769 |
13 feb 2024 | 6.33546 Dividendo |
12 feb 2024 | 268,20 | 271,92 | 266,10 | 268,39 | 255,99 | 3.149.083 |
09 feb 2024 | 264,60 | 270,60 | 262,40 | 268,98 | 256,55 | 616.263 |
08 feb 2024 | 268,40 | 270,30 | 259,80 | 263,97 | 251,77 | 748.778 |
07 feb 2024 | 270,75 | 273,10 | 268,18 | 268,18 | 255,78 | 1.485.826 |
06 feb 2024 | 270,35 | 274,03 | 265,80 | 274,03 | 261,36 | 76.621 |
05 feb 2024 | 272,10 | 274,90 | 267,48 | 268,50 | 256,09 | 556.528 |
02 feb 2024 | 276,80 | 277,40 | 272,90 | 274,69 | 262,00 | 32.142 |
01 feb 2024 | 284,00 | 283,20 | 278,30 | 280,41 | 267,45 | 1.419.463 |
31 gen 2024 | 282,35 | 283,70 | 279,20 | 282,34 | 269,29 | 186.517 |
30 gen 2024 | 280,30 | 282,24 | 278,70 | 281,09 | 268,10 | 133.066 |
29 gen 2024 | 285,10 | 286,10 | 280,30 | 284,40 | 271,26 | 205.660 |
26 gen 2024 | 279,45 | 282,20 | 276,20 | 281,42 | 268,41 | 62.443 |
25 gen 2024 | 274,75 | 279,43 | 269,90 | 277,80 | 264,96 | 249.752 |
24 gen 2024 | 272,40 | 273,90 | 270,40 | 271,60 | 259,05 | 225.149 |
23 gen 2024 | 272,50 | 275,70 | 269,30 | 271,20 | 258,67 | 203.396 |
22 gen 2024 | 271,75 | 272,00 | 268,50 | 269,37 | 256,92 | 138.045 |
19 gen 2024 | 274,15 | 275,20 | 270,20 | 271,86 | 259,30 | 352.072 |
18 gen 2024 | 278,35 | 275,80 | 270,90 | 273,58 | 260,94 | 295.739 |
17 gen 2024 | 277,00 | 280,80 | 270,70 | 272,96 | 260,34 | 416.352 |
16 gen 2024 | 276,60 | 282,50 | 275,20 | 280,27 | 267,32 | 343.840 |
15 gen 2024 | 282,85 | 286,40 | 277,70 | 278,20 | 265,34 | 866.641 |
12 gen 2024 | 285,80 | 288,68 | 280,50 | 286,10 | 272,88 | 1.202.545 |
11 gen 2024 | 285,60 | 286,80 | 281,90 | 284,30 | 271,16 | 173.595 |
10 gen 2024 | 289,90 | 291,70 | 284,00 | 285,46 | 272,27 | 340.945 |
09 gen 2024 | 291,65 | 293,30 | 288,10 | 288,81 | 275,47 | 974.789 |
08 gen 2024 | 297,70 | 300,70 | 288,50 | 294,20 | 280,60 | 331.481 |
05 gen 2024 | 301,90 | 302,30 | 298,30 | 300,64 | 286,75 | 172.218 |
04 gen 2024 | 301,40 | 308,00 | 300,00 | 307,01 | 292,82 | 100.206 |
03 gen 2024 | 297,40 | 300,30 | 292,40 | 297,34 | 283,60 | 96.672 |
02 gen 2024 | 298,95 | 302,00 | 293,70 | 298,44 | 284,65 | 324.762 |
29 dic 2023 | 296,00 | 298,70 | 294,40 | 296,19 | 282,50 | 143.466 |
28 dic 2023 | 301,20 | 301,60 | 296,80 | 296,90 | 283,18 | 185.138 |
27 dic 2023 | 299,85 | 303,60 | 297,20 | 302,18 | 288,22 | 98.993 |
22 dic 2023 | 299,15 | 301,00 | 296,10 | 298,24 | 284,45 | 128.487 |
21 dic 2023 | 296,80 | 301,10 | 294,70 | 297,90 | 284,13 | 526.119 |
20 dic 2023 | 299,45 | 301,40 | 293,30 | 301,40 | 287,47 | 267.785 |
19 dic 2023 | 296,20 | 300,60 | 294,70 | 295,10 | 281,46 | 532.710 |
18 dic 2023 | 294,25 | 300,80 | 292,80 | 298,80 | 284,99 | 591.719 |
15 dic 2023 | 299,25 | 302,70 | 294,27 | 294,30 | 280,70 | 82.914 |
14 dic 2023 | 295,85 | 302,20 | 291,20 | 298,56 | 284,76 | 888.942 |
13 dic 2023 | 289,60 | 295,40 | 287,00 | 294,67 | 281,05 | 136.809 |
12 dic 2023 | 300,30 | 302,00 | 292,60 | 293,60 | 280,03 | 144.463 |
11 dic 2023 | 300,70 | 302,90 | 298,10 | 299,40 | 285,56 | 254.854 |
*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...