Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 269,80 | 269,80 | 269,80 | 269,80 | 269,80 | 6.688 |
27 mar 2024 | 271,05 | 271,13 | 269,00 | 274,65 | 274,65 | 100.951 |
26 mar 2024 | 274,65 | 275,10 | 271,96 | 274,76 | 274,76 | 251.720 |
25 mar 2024 | 269,80 | 275,70 | 269,60 | 273,84 | 273,84 | 1.503.772 |
22 mar 2024 | 268,40 | 271,10 | 268,00 | 270,72 | 270,72 | 280.842 |
21 mar 2024 | 271,65 | 274,20 | 267,80 | 271,87 | 271,87 | 111.139 |
20 mar 2024 | 271,45 | 271,80 | 269,30 | 270,77 | 270,77 | 58.921 |
19 mar 2024 | 269,00 | 271,40 | 266,00 | 270,53 | 270,53 | 167.526 |
18 mar 2024 | 269,00 | 270,60 | 267,30 | 268,68 | 268,68 | 148.876 |
15 mar 2024 | 268,60 | 269,40 | 265,66 | 268,99 | 268,99 | 147.730 |
14 mar 2024 | 265,60 | 269,30 | 265,20 | 267,22 | 267,22 | 454.028 |
13 mar 2024 | 263,15 | 265,80 | 260,80 | 264,96 | 264,96 | 249.486 |
12 mar 2024 | 260,70 | 264,80 | 260,50 | 262,81 | 262,81 | 101.505 |
11 mar 2024 | 261,00 | 263,40 | 258,50 | 259,15 | 259,15 | 121.453 |
08 mar 2024 | 261,50 | 264,50 | 259,60 | 261,82 | 261,82 | 415.028 |
07 mar 2024 | 262,55 | 265,00 | 259,50 | 261,70 | 261,70 | 260.517 |
06 mar 2024 | 259,85 | 264,50 | 258,10 | 263,83 | 263,83 | 255.236 |
05 mar 2024 | 257,40 | 260,70 | 255,70 | 256,62 | 256,62 | 527.228 |
04 mar 2024 | 264,90 | 265,30 | 260,45 | 262,17 | 262,17 | 126.672 |
01 mar 2024 | 258,45 | 263,60 | 256,10 | 260,44 | 260,44 | 199.612 |
29 feb 2024 | 259,75 | 261,50 | 257,30 | 257,70 | 257,70 | 264.388 |
28 feb 2024 | 260,50 | 262,50 | 258,10 | 259,94 | 259,94 | 147.538 |
27 feb 2024 | 259,45 | 261,80 | 257,60 | 260,87 | 260,87 | 87.799 |
26 feb 2024 | 257,10 | 259,60 | 255,40 | 259,16 | 259,16 | 128.202 |
23 feb 2024 | 260,50 | 261,40 | 254,80 | 257,47 | 257,47 | 329.050 |
22 feb 2024 | 261,50 | 263,10 | 259,00 | 261,57 | 261,57 | 2.556.045 |
21 feb 2024 | 259,35 | 260,90 | 257,30 | 259,33 | 259,33 | 4.189.131 |
20 feb 2024 | 261,80 | 262,00 | 258,89 | 259,43 | 259,43 | 362.924 |
19 feb 2024 | 261,40 | 263,20 | 259,30 | 262,24 | 262,24 | 91.353 |
16 feb 2024 | 260,70 | 262,10 | 256,20 | 261,05 | 261,05 | 216.986 |
15 feb 2024 | 260,70 | 263,20 | 254,00 | 257,34 | 257,34 | 280.736 |
14 feb 2024 | 260,70 | 262,90 | 260,40 | 262,19 | 262,19 | 176.677 |
13 feb 2024 | 266,45 | 273,60 | 259,50 | 264,05 | 264,05 | 558.769 |
13 feb 2024 | 6.33546 Dividendo |
12 feb 2024 | 268,20 | 271,92 | 266,10 | 268,39 | 262,06 | 3.149.083 |
09 feb 2024 | 264,60 | 270,60 | 262,40 | 268,98 | 262,63 | 616.263 |
08 feb 2024 | 268,40 | 270,30 | 259,80 | 263,97 | 257,74 | 748.778 |
07 feb 2024 | 270,75 | 273,10 | 268,18 | 268,18 | 261,85 | 1.485.826 |
06 feb 2024 | 270,35 | 274,03 | 265,80 | 274,03 | 267,56 | 76.621 |
05 feb 2024 | 272,10 | 274,90 | 267,48 | 268,50 | 262,16 | 556.528 |
02 feb 2024 | 276,80 | 277,40 | 272,90 | 274,69 | 268,21 | 32.142 |
01 feb 2024 | 284,00 | 283,20 | 278,30 | 280,41 | 273,79 | 1.419.463 |
31 gen 2024 | 282,35 | 283,70 | 279,20 | 282,34 | 275,67 | 186.517 |
30 gen 2024 | 280,30 | 282,24 | 278,70 | 281,09 | 274,45 | 133.066 |
29 gen 2024 | 285,10 | 286,10 | 280,30 | 284,40 | 277,69 | 205.660 |
26 gen 2024 | 279,45 | 282,20 | 276,20 | 281,42 | 274,77 | 62.443 |
25 gen 2024 | 274,75 | 279,43 | 269,90 | 277,80 | 271,24 | 249.752 |
24 gen 2024 | 272,40 | 273,90 | 270,40 | 271,60 | 265,19 | 225.149 |
23 gen 2024 | 272,50 | 275,70 | 269,30 | 271,20 | 264,80 | 203.396 |
22 gen 2024 | 271,75 | 272,00 | 268,50 | 269,37 | 263,01 | 138.045 |
19 gen 2024 | 274,15 | 275,20 | 270,20 | 271,86 | 265,45 | 352.072 |
18 gen 2024 | 278,35 | 275,80 | 270,90 | 273,58 | 267,12 | 295.739 |
17 gen 2024 | 277,00 | 280,80 | 270,70 | 272,96 | 266,52 | 416.352 |
16 gen 2024 | 276,60 | 282,50 | 275,20 | 280,27 | 273,66 | 343.840 |
15 gen 2024 | 282,85 | 286,40 | 277,70 | 278,20 | 271,63 | 866.641 |
12 gen 2024 | 285,80 | 288,68 | 280,50 | 286,10 | 279,35 | 1.202.545 |
11 gen 2024 | 285,60 | 286,80 | 281,90 | 284,30 | 277,59 | 173.595 |
10 gen 2024 | 289,90 | 291,70 | 284,00 | 285,46 | 278,72 | 340.945 |
09 gen 2024 | 291,65 | 293,30 | 288,10 | 288,81 | 282,00 | 974.789 |
08 gen 2024 | 297,70 | 300,70 | 288,50 | 294,20 | 287,26 | 331.481 |
05 gen 2024 | 301,90 | 302,30 | 298,30 | 300,64 | 293,54 | 172.218 |
04 gen 2024 | 301,40 | 308,00 | 300,00 | 307,01 | 299,76 | 100.206 |
03 gen 2024 | 297,40 | 300,30 | 292,40 | 297,34 | 290,32 | 96.672 |
02 gen 2024 | 298,95 | 302,00 | 293,70 | 298,44 | 291,40 | 324.762 |
29 dic 2023 | 296,00 | 298,70 | 294,40 | 296,19 | 289,20 | 143.466 |
28 dic 2023 | 301,20 | 301,60 | 296,80 | 296,90 | 289,89 | 185.138 |
27 dic 2023 | 299,85 | 303,60 | 297,20 | 302,18 | 295,05 | 98.993 |
22 dic 2023 | 299,15 | 301,00 | 296,10 | 298,24 | 291,20 | 128.487 |
21 dic 2023 | 296,80 | 301,10 | 294,70 | 297,90 | 290,87 | 526.119 |
20 dic 2023 | 299,45 | 301,40 | 293,30 | 301,40 | 294,29 | 267.785 |
19 dic 2023 | 296,20 | 300,60 | 294,70 | 295,10 | 288,13 | 532.710 |
18 dic 2023 | 294,25 | 300,80 | 292,80 | 298,80 | 291,75 | 591.719 |
15 dic 2023 | 299,25 | 302,70 | 294,27 | 294,30 | 287,35 | 82.914 |
14 dic 2023 | 295,85 | 302,20 | 291,20 | 298,56 | 291,51 | 888.942 |
13 dic 2023 | 289,60 | 295,40 | 287,00 | 294,67 | 287,72 | 136.809 |
12 dic 2023 | 300,30 | 302,00 | 292,60 | 293,60 | 286,67 | 144.463 |
11 dic 2023 | 300,70 | 302,90 | 298,10 | 299,40 | 292,33 | 254.854 |
08 dic 2023 | 296,00 | 300,50 | 292,30 | 300,09 | 293,00 | 107.222 |
07 dic 2023 | 292,30 | 296,60 | 290,90 | 294,79 | 287,83 | 93.503 |
06 dic 2023 | 301,20 | 302,90 | 293,59 | 293,60 | 286,67 | 399.721 |
05 dic 2023 | 298,75 | 303,50 | 297,20 | 299,80 | 292,72 | 97.853 |
04 dic 2023 | 303,05 | 303,50 | 297,10 | 300,03 | 292,95 | 188.867 |
01 dic 2023 | 310,95 | 312,20 | 303,70 | 308,11 | 300,84 | 179.947 |
30 nov 2023 | 307,55 | 314,00 | 306,20 | 312,90 | 305,51 | 152.822 |
29 nov 2023 | 306,45 | 309,70 | 303,60 | 304,60 | 297,41 | 34.759 |
28 nov 2023 | 311,65 | 311,50 | 306,10 | 307,68 | 300,41 | 243.065 |
27 nov 2023 | 307,75 | 312,00 | 305,10 | 309,90 | 302,58 | 36.660 |
24 nov 2023 | 305,90 | 311,00 | 304,50 | 310,23 | 302,90 | 93.268 |
23 nov 2023 | 308,00 | 306,53 | 294,90 | 306,04 | 298,82 | 103.392 |
22 nov 2023 | 306,15 | 307,60 | 294,90 | 296,90 | 289,89 | 285.781 |
21 nov 2023 | 313,40 | 314,40 | 304,10 | 312,50 | 305,12 | 180.450 |
20 nov 2023 | 310,75 | 314,73 | 309,00 | 309,00 | 301,71 | 888.753 |
17 nov 2023 | 305,20 | 308,20 | 302,50 | 304,70 | 297,51 | 382.763 |
16 nov 2023 | 314,25 | 317,50 | 305,42 | 310,68 | 303,35 | 254.279 |
15 nov 2023 | 314,85 | 317,40 | 313,00 | 314,97 | 307,53 | 122.686 |
14 nov 2023 | 315,55 | 316,90 | 311,50 | 315,70 | 308,25 | 109.513 |
13 nov 2023 | 308,00 | 315,10 | 306,81 | 314,74 | 307,31 | 3.258.630 |
10 nov 2023 | 305,30 | 309,00 | 302,10 | 307,79 | 300,53 | 288.886 |
09 nov 2023 | 298,85 | 305,20 | 297,50 | 297,80 | 290,77 | 198.341 |
08 nov 2023 | 304,00 | 303,90 | 295,70 | 301,39 | 294,28 | 287.809 |
*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...