Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 299,80 | 304,60 | 297,40 | 304,20 | 304,20 | 9.876 |
01 giu 2023 | 292,80 | 299,40 | 293,00 | 296,70 | 296,70 | 8.554 |
31 mag 2023 | 290,90 | 292,80 | 288,00 | 289,60 | 289,60 | 9.316 |
30 mag 2023 | 297,30 | 301,00 | 294,40 | 297,00 | 297,00 | 17.542 |
26 mag 2023 | 291,60 | 296,00 | 291,12 | 294,80 | 294,80 | 22.323 |
25 mag 2023 | 287,00 | 291,00 | 286,00 | 287,90 | 287,90 | 29.433 |
24 mag 2023 | 294,90 | 294,80 | 286,40 | 287,60 | 287,60 | 8.948 |
23 mag 2023 | 301,90 | 302,60 | 296,34 | 298,30 | 298,30 | 37.061 |
22 mag 2023 | 303,00 | 304,80 | 300,80 | 302,10 | 302,10 | 27.629 |
19 mag 2023 | 301,30 | 301,30 | 301,30 | 301,30 | 301,30 | - |
18 mag 2023 | 301,30 | 301,30 | 301,30 | 301,30 | 301,30 | - |
17 mag 2023 | 304,00 | 303,60 | 299,80 | 301,30 | 301,30 | 26.734 |
16 mag 2023 | 304,70 | 307,60 | 301,80 | 302,80 | 302,80 | 21.802 |
15 mag 2023 | 310,10 | 310,80 | 300,20 | 304,00 | 304,00 | 56.953 |
12 mag 2023 | 306,20 | 309,40 | 296,40 | 306,70 | 306,70 | 69.401 |
11 mag 2023 | 290,60 | 310,60 | 277,00 | 305,70 | 305,70 | 125.533 |
10 mag 2023 | 283,80 | 283,60 | 280,20 | 282,10 | 282,10 | 24.520 |
09 mag 2023 | 282,40 | 282,20 | 275,60 | 282,00 | 282,00 | 54.270 |
05 mag 2023 | 271,10 | 271,10 | 271,10 | 271,10 | 271,10 | - |
04 mag 2023 | 275,80 | 275,80 | 268,80 | 271,10 | 271,10 | 40.011 |
03 mag 2023 | 270,20 | 277,60 | 268,80 | 275,00 | 275,00 | 74.522 |
02 mag 2023 | 263,50 | 272,20 | 263,80 | 268,70 | 268,70 | 40.097 |
28 apr 2023 | 267,40 | 270,40 | 265,80 | 266,30 | 266,30 | 31.040 |
27 apr 2023 | 261,50 | 267,00 | 259,00 | 265,40 | 265,40 | 14.609 |
26 apr 2023 | 261,20 | 263,40 | 258,00 | 261,30 | 261,30 | 24.722 |
25 apr 2023 | 268,90 | 267,00 | 262,00 | 264,20 | 264,20 | 17.451 |
24 apr 2023 | 269,80 | 274,00 | 268,00 | 271,70 | 271,70 | 33.285 |
21 apr 2023 | 274,90 | 273,00 | 269,00 | 270,50 | 270,50 | 20.922 |
20 apr 2023 | 276,50 | 275,78 | 272,80 | 273,20 | 273,20 | 5.783 |
19 apr 2023 | 281,00 | 281,41 | 275,40 | 277,40 | 277,40 | 31.164 |
18 apr 2023 | 281,70 | 286,20 | 279,00 | 284,30 | 284,30 | 28.166 |
17 apr 2023 | 286,40 | 290,20 | 278,40 | 282,10 | 282,10 | 34.691 |
14 apr 2023 | 279,90 | 285,20 | 272,60 | 284,40 | 284,40 | 76.743 |
13 apr 2023 | 265,70 | 280,60 | 265,84 | 279,10 | 279,10 | 41.364 |
12 apr 2023 | 263,10 | 267,20 | 260,20 | 265,20 | 265,20 | 17.059 |
11 apr 2023 | 255,90 | 263,20 | 255,40 | 261,20 | 261,20 | 11.570 |
06 apr 2023 | 251,80 | 251,80 | 251,80 | 251,80 | 251,80 | - |
05 apr 2023 | 258,10 | 256,60 | 250,80 | 251,80 | 251,80 | 17.356 |
04 apr 2023 | 261,00 | 265,80 | 258,16 | 259,00 | 259,00 | 62.490 |
03 apr 2023 | 262,50 | 262,60 | 259,20 | 261,70 | 261,70 | 11.143 |
31 mar 2023 | 261,90 | 262,30 | 258,40 | 260,75 | 260,75 | 9.307 |
30 mar 2023 | 255,20 | 261,80 | 256,00 | 259,90 | 259,90 | 17.319 |
30 mar 2023 | 3 Dividendo |
29 mar 2023 | 251,85 | 254,81 | 251,40 | 254,20 | 251,20 | 14.856 |
28 mar 2023 | 250,70 | 252,30 | 248,90 | 248,70 | 245,76 | 52.636 |
27 mar 2023 | 247,45 | 250,90 | 245,90 | 248,40 | 245,47 | 7.974 |
24 mar 2023 | 247,60 | 247,00 | 240,50 | 243,55 | 240,68 | 95.260 |
23 mar 2023 | 243,20 | 247,80 | 242,40 | 246,15 | 243,24 | 11.056 |
22 mar 2023 | 248,45 | 249,30 | 243,70 | 243,30 | 240,43 | 36.440 |
21 mar 2023 | 245,85 | 249,70 | 245,20 | 247,75 | 244,83 | 28.626 |
20 mar 2023 | 246,10 | 245,10 | 240,30 | 243,05 | 240,18 | 65.972 |
17 mar 2023 | 249,20 | 252,30 | 245,60 | 245,75 | 242,85 | 14.159 |
16 mar 2023 | 249,00 | 249,30 | 241,20 | 246,85 | 243,94 | 35.682 |
15 mar 2023 | 254,00 | 254,10 | 243,20 | 246,25 | 243,34 | 58.697 |
14 mar 2023 | 254,60 | 257,70 | 249,70 | 257,10 | 254,07 | 47.844 |
13 mar 2023 | 264,50 | 264,70 | 253,00 | 254,65 | 251,64 | 40.020 |
10 mar 2023 | 270,80 | 272,00 | 263,30 | 265,35 | 262,22 | 23.600 |
09 mar 2023 | 274,75 | 274,70 | 270,20 | 274,40 | 271,16 | 41.460 |
08 mar 2023 | 270,05 | 275,00 | 270,00 | 273,30 | 270,07 | 29.366 |
07 mar 2023 | 273,90 | 275,70 | 270,40 | 272,30 | 269,09 | 25.298 |
06 mar 2023 | 279,45 | 279,60 | 270,50 | 273,20 | 269,98 | 30.678 |
03 mar 2023 | 273,30 | 278,40 | 272,02 | 276,50 | 273,24 | 26.003 |
02 mar 2023 | 275,25 | 275,50 | 270,80 | 273,45 | 270,22 | 20.320 |
01 mar 2023 | 277,90 | 280,30 | 275,90 | 276,20 | 272,94 | 31.787 |
28 feb 2023 | 270,30 | 277,40 | 270,01 | 277,20 | 273,93 | 29.706 |
27 feb 2023 | 272,30 | 279,20 | 269,80 | 272,40 | 269,19 | 86.585 |
24 feb 2023 | 280,60 | 280,20 | 272,00 | 274,20 | 270,96 | 33.370 |
23 feb 2023 | 286,10 | 290,22 | 279,94 | 280,65 | 277,34 | 64.460 |
22 feb 2023 | 289,85 | 290,00 | 282,90 | 286,80 | 283,42 | 182.745 |
21 feb 2023 | 296,85 | 300,30 | 294,60 | 298,25 | 294,73 | 70.822 |
20 feb 2023 | 291,25 | 295,90 | 291,30 | 293,50 | 290,04 | 16.120 |
17 feb 2023 | 292,60 | 292,90 | 286,60 | 289,60 | 286,18 | 58.725 |
16 feb 2023 | 296,50 | 294,50 | 290,00 | 293,65 | 290,18 | 30.953 |
15 feb 2023 | 291,70 | 295,40 | 290,50 | 294,45 | 290,98 | 31.452 |
14 feb 2023 | 299,30 | 301,00 | 292,00 | 292,40 | 288,95 | 37.143 |
13 feb 2023 | 294,00 | 299,80 | 292,10 | 298,35 | 294,83 | 53.355 |
10 feb 2023 | 300,45 | 303,50 | 296,80 | 298,60 | 295,08 | 340.340 |
09 feb 2023 | 305,85 | 307,30 | 299,80 | 301,35 | 297,79 | 23.639 |
08 feb 2023 | 307,65 | 308,70 | 301,90 | 303,90 | 300,31 | 28.203 |
07 feb 2023 | 305,45 | 308,90 | 303,90 | 307,20 | 303,57 | 29.601 |
06 feb 2023 | 309,40 | 309,00 | 303,60 | 306,60 | 302,98 | 51.769 |
03 feb 2023 | 313,90 | 313,30 | 304,70 | 309,05 | 305,40 | 61.744 |
02 feb 2023 | 302,40 | 315,10 | 296,30 | 312,90 | 309,21 | 62.403 |
01 feb 2023 | 291,95 | 299,40 | 292,10 | 297,60 | 294,09 | 18.908 |
31 gen 2023 | 292,90 | 295,30 | 290,00 | 290,80 | 287,37 | 38.591 |
30 gen 2023 | 290,10 | 296,10 | 289,60 | 294,75 | 291,27 | 33.907 |
27 gen 2023 | 288,90 | 292,10 | 288,30 | 289,40 | 285,98 | 20.085 |
26 gen 2023 | 289,55 | 289,00 | 284,80 | 286,10 | 282,72 | 27.020 |
25 gen 2023 | 293,30 | 297,80 | 286,90 | 289,65 | 286,23 | 42.806 |
24 gen 2023 | 295,50 | 298,00 | 291,70 | 292,95 | 289,49 | 38.707 |
23 gen 2023 | 286,40 | 295,30 | 289,60 | 292,75 | 289,30 | 51.497 |
20 gen 2023 | 299,45 | 301,30 | 284,20 | 285,95 | 282,58 | 212.492 |
19 gen 2023 | 300,05 | 308,90 | 292,00 | 300,50 | 296,95 | 588.380 |
18 gen 2023 | 271,65 | 287,60 | 260,50 | 286,40 | 283,02 | 393.189 |
17 gen 2023 | 268,60 | 270,30 | 264,10 | 268,15 | 264,99 | 21.909 |
16 gen 2023 | 279,45 | 281,90 | 268,70 | 267,90 | 264,74 | 108.301 |
13 gen 2023 | 274,25 | 277,10 | 272,60 | 276,70 | 273,43 | 98.610 |
12 gen 2023 | 270,15 | 276,50 | 271,00 | 274,85 | 271,61 | 81.833 |
11 gen 2023 | 275,30 | 278,70 | 267,00 | 271,95 | 268,74 | 224.837 |
10 gen 2023 | 272,40 | 276,10 | 271,10 | 275,50 | 272,25 | 110.055 |
*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...