Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 288,00 | 291,02 | 284,60 | 291,02 | 291,02 | 1.570 |
25 apr 2024 | 291,00 | 291,60 | 284,60 | 286,42 | 286,42 | 18.149 |
24 apr 2024 | 292,10 | 292,80 | 289,20 | 292,02 | 292,02 | 118.315 |
23 apr 2024 | 292,30 | 292,20 | 288,60 | 291,39 | 291,39 | 96.009 |
22 apr 2024 | 290,80 | 291,02 | 287,20 | 289,46 | 289,46 | 761.036 |
19 apr 2024 | 288,60 | 288,80 | 281,20 | 286,57 | 286,57 | 39.327 |
18 apr 2024 | 301,70 | 302,20 | 294,80 | 297,63 | 297,63 | 17.975 |
17 apr 2024 | 294,50 | 299,60 | 293,80 | 296,18 | 296,18 | 2.948 |
16 apr 2024 | 291,20 | 293,60 | 288,80 | 290,34 | 290,34 | 14.587 |
15 apr 2024 | 292,70 | 297,60 | 291,20 | 294,17 | 294,17 | 101.474 |
12 apr 2024 | 293,70 | 296,40 | 291,20 | 292,37 | 292,37 | 10.373 |
11 apr 2024 | 295,30 | 296,80 | 285,60 | 290,39 | 290,39 | 20.563 |
10 apr 2024 | 300,90 | 301,60 | 296,40 | 299,84 | 299,84 | 301.257 |
09 apr 2024 | 302,30 | 302,80 | 298,80 | 300,26 | 300,26 | 59.480 |
08 apr 2024 | 301,70 | 303,40 | 300,40 | 302,43 | 302,43 | 4.932 |
05 apr 2024 | 295,50 | 299,20 | 294,80 | 299,20 | 299,20 | 52.838 |
04 apr 2024 | 296,80 | 299,80 | 296,00 | 298,27 | 298,27 | 44.140 |
03 apr 2024 | 296,80 | 296,40 | 291,60 | 295,65 | 295,65 | 564.655 |
02 apr 2024 | 295,30 | 300,47 | 293,00 | 300,37 | 300,37 | 423.636 |
28 mar 2024 | 303,10 | 305,00 | 294,60 | 302,51 | 302,51 | 65.303 |
28 mar 2024 | 18 Dividendo |
27 mar 2024 | 320,40 | 323,00 | 320,00 | 321,08 | 303,08 | 12.718 |
26 mar 2024 | 316,50 | 321,00 | 316,40 | 319,34 | 301,43 | 3.893 |
25 mar 2024 | 317,10 | 318,00 | 314,20 | 315,40 | 297,72 | 11.085 |
22 mar 2024 | 314,20 | 318,43 | 313,80 | 317,60 | 299,79 | 16.201 |
21 mar 2024 | 312,00 | 313,40 | 307,00 | 311,65 | 294,18 | 32.130 |
20 mar 2024 | 307,40 | 309,80 | 306,20 | 308,97 | 291,65 | 17.450 |
19 mar 2024 | 307,20 | 308,60 | 305,80 | 307,43 | 290,20 | 17.173 |
18 mar 2024 | 310,90 | 311,60 | 306,97 | 306,97 | 289,76 | 17.585 |
15 mar 2024 | 307,20 | 313,20 | 307,00 | 310,18 | 292,79 | 76.600 |
14 mar 2024 | 307,60 | 308,80 | 306,60 | 307,70 | 290,45 | 46.424 |
13 mar 2024 | 305,80 | 308,20 | 305,00 | 305,53 | 288,40 | 32.204 |
12 mar 2024 | 301,70 | 308,00 | 300,80 | 302,41 | 285,45 | 3.319 |
11 mar 2024 | 300,10 | 303,80 | 298,40 | 301,03 | 284,15 | 12.806 |
08 mar 2024 | 298,80 | 302,20 | 297,60 | 299,56 | 282,77 | 1.075 |
07 mar 2024 | 296,60 | 300,80 | 295,80 | 299,17 | 282,39 | 14.268 |
06 mar 2024 | 296,80 | 298,80 | 294,60 | 297,74 | 281,04 | 16.740 |
05 mar 2024 | 295,30 | 298,80 | 295,00 | 297,57 | 280,89 | 6.575 |
04 mar 2024 | 294,70 | 296,00 | 292,80 | 293,83 | 277,36 | 5.809 |
01 mar 2024 | 292,50 | 299,20 | 292,60 | 295,03 | 278,49 | 3.985 |
29 feb 2024 | 290,00 | 289,82 | 277,40 | 288,77 | 272,58 | 15.601 |
28 feb 2024 | 284,50 | 290,20 | 285,40 | 287,77 | 271,64 | 2.939 |
27 feb 2024 | 284,10 | 286,60 | 281,80 | 285,05 | 269,07 | 7.463 |
26 feb 2024 | 284,10 | 286,00 | 281,80 | 283,63 | 267,73 | 4.823 |
23 feb 2024 | 283,40 | 286,40 | 283,40 | 284,23 | 268,29 | 32.678 |
22 feb 2024 | 283,40 | 285,40 | 282,40 | 282,62 | 266,77 | 10.358 |
21 feb 2024 | 279,50 | 281,20 | 277,40 | 279,95 | 264,26 | 12.140 |
20 feb 2024 | 275,20 | 279,40 | 273,20 | 276,99 | 261,47 | 15.650 |
19 feb 2024 | 276,30 | 277,42 | 275,60 | 276,80 | 261,28 | 1.402 |
16 feb 2024 | 276,70 | 278,00 | 273,80 | 276,40 | 260,90 | 1.932 |
15 feb 2024 | 274,00 | 277,60 | 273,60 | 276,59 | 261,09 | 6.231 |
14 feb 2024 | 270,30 | 273,20 | 270,60 | 271,92 | 256,68 | 3.640 |
13 feb 2024 | 269,70 | 271,38 | 269,60 | 270,30 | 255,15 | 2.204 |
12 feb 2024 | 268,70 | 270,40 | 265,40 | 270,23 | 255,08 | 1.892 |
09 feb 2024 | 267,80 | 271,40 | 265,80 | 268,63 | 253,57 | 3.216 |
08 feb 2024 | 266,60 | 268,60 | 266,40 | 267,79 | 252,78 | 5.063 |
07 feb 2024 | 264,00 | 266,20 | 264,20 | 266,18 | 251,26 | 629 |
06 feb 2024 | 261,50 | 264,40 | 260,40 | 264,20 | 249,39 | 3.992 |
05 feb 2024 | 264,20 | 264,60 | 259,61 | 259,61 | 245,05 | 1.338 |
02 feb 2024 | 262,10 | 264,40 | 262,20 | 263,40 | 248,63 | 1.181 |
01 feb 2024 | 254,70 | 260,40 | 254,20 | 258,80 | 244,29 | 715 |
31 gen 2024 | 255,10 | 257,60 | 255,00 | 256,40 | 242,03 | 36.623 |
30 gen 2024 | 254,90 | 256,03 | 253,20 | 256,03 | 241,67 | 1.398 |
29 gen 2024 | 258,80 | 259,00 | 253,40 | 254,17 | 239,93 | 1.456 |
26 gen 2024 | 252,70 | 259,60 | 242,00 | 255,81 | 241,47 | 5.588 |
25 gen 2024 | 255,70 | 257,02 | 254,00 | 255,60 | 241,27 | 3.609 |
24 gen 2024 | 255,50 | 256,80 | 253,20 | 256,43 | 242,05 | 8.234 |
23 gen 2024 | 253,10 | 253,80 | 250,80 | 251,59 | 237,48 | 2.215 |
22 gen 2024 | 252,30 | 253,40 | 250,20 | 251,82 | 237,70 | 2.448 |
19 gen 2024 | 254,30 | 254,60 | 250,60 | 252,79 | 238,62 | 2.375 |
18 gen 2024 | 252,50 | 254,40 | 251,00 | 253,68 | 239,45 | 990 |
17 gen 2024 | 250,60 | 252,40 | 247,80 | 251,24 | 237,16 | 5.755 |
16 gen 2024 | 252,70 | 253,02 | 250,77 | 250,77 | 236,72 | 1.470 |
15 gen 2024 | 256,60 | 258,00 | 249,20 | 254,24 | 239,98 | 4.308 |
12 gen 2024 | 253,70 | 256,00 | 252,60 | 253,41 | 239,21 | 5.016 |
11 gen 2024 | 255,30 | 257,00 | 252,00 | 252,07 | 237,94 | 3.047 |
10 gen 2024 | 253,90 | 255,00 | 253,03 | 253,80 | 239,57 | 6.680 |
09 gen 2024 | 256,60 | 258,80 | 253,00 | 254,02 | 239,78 | 13.805 |
08 gen 2024 | 253,90 | 256,57 | 253,80 | 254,37 | 240,11 | 7.172 |
05 gen 2024 | 254,50 | 253,82 | 252,18 | 253,57 | 239,36 | 17.586 |
04 gen 2024 | 259,40 | 259,60 | 253,40 | 255,66 | 241,32 | 3.773 |
03 gen 2024 | 265,60 | 265,00 | 259,20 | 260,37 | 245,77 | 4.709 |
02 gen 2024 | 267,60 | 270,20 | 264,80 | 264,92 | 250,07 | 7.752 |
29 dic 2023 | 266,80 | 267,80 | 261,00 | 266,19 | 251,27 | 3.643 |
28 dic 2023 | 266,40 | 267,20 | 265,80 | 266,59 | 251,65 | 8.277 |
27 dic 2023 | 264,00 | 267,20 | 264,20 | 266,51 | 251,57 | 5.951 |
22 dic 2023 | 264,40 | 266,00 | 264,20 | 264,73 | 249,89 | 64.169 |
21 dic 2023 | 265,60 | 266,40 | 260,40 | 266,17 | 251,25 | 3.035 |
20 dic 2023 | 265,60 | 267,00 | 263,60 | 265,03 | 250,17 | 14.578 |
19 dic 2023 | 264,20 | 265,60 | 262,80 | 265,18 | 250,32 | 8.476 |
18 dic 2023 | 264,80 | 266,40 | 264,00 | 264,59 | 249,76 | 5.049 |
15 dic 2023 | 262,30 | 267,20 | 263,20 | 265,83 | 250,93 | 13.327 |
14 dic 2023 | 260,30 | 262,62 | 259,80 | 261,23 | 246,58 | 7.221 |
13 dic 2023 | 259,60 | 260,60 | 257,60 | 257,80 | 243,35 | 3.871 |
12 dic 2023 | 259,80 | 260,20 | 257,40 | 259,36 | 244,82 | 14.376 |
11 dic 2023 | 257,40 | 259,60 | 255,20 | 259,58 | 245,03 | 10.634 |
08 dic 2023 | 253,70 | 258,40 | 253,80 | 255,22 | 240,91 | 4.377 |
07 dic 2023 | 255,30 | 257,40 | 254,00 | 254,82 | 240,53 | 6.148 |
06 dic 2023 | 252,90 | 257,00 | 252,20 | 255,43 | 241,11 | 42.079 |
05 dic 2023 | 249,60 | 254,62 | 247,60 | 249,40 | 235,42 | 8.746 |
*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...