Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 236,72 | 236,72 | 236,72 | 236,72 | 236,72 | - |
29 apr 2024 | 239,11 | 239,11 | 239,11 | 239,11 | 239,11 | - |
26 apr 2024 | 238,78 | 238,78 | 238,78 | 238,78 | 238,78 | - |
25 apr 2024 | 236,11 | 236,11 | 236,11 | 236,11 | 236,11 | - |
24 apr 2024 | 237,40 | 237,40 | 237,40 | 237,40 | 237,40 | - |
23 apr 2024 | 237,03 | 237,03 | 237,03 | 237,03 | 237,03 | - |
22 apr 2024 | 234,89 | 234,89 | 234,89 | 234,89 | 234,89 | - |
19 apr 2024 | 232,84 | 232,84 | 232,84 | 232,84 | 232,84 | - |
18 apr 2024 | 234,28 | 234,28 | 234,28 | 234,28 | 234,28 | - |
17 apr 2024 | 234,29 | 234,29 | 234,29 | 234,29 | 234,29 | - |
16 apr 2024 | 235,16 | 235,16 | 235,16 | 235,16 | 235,16 | - |
15 apr 2024 | 236,77 | 236,77 | 236,77 | 236,77 | 236,77 | - |
12 apr 2024 | 238,83 | 238,83 | 238,83 | 238,83 | 238,83 | - |
11 apr 2024 | 241,64 | 241,64 | 241,64 | 241,64 | 241,64 | - |
10 apr 2024 | 241,30 | 241,30 | 241,30 | 241,30 | 241,30 | - |
09 apr 2024 | 242,15 | 242,15 | 242,15 | 242,15 | 242,15 | - |
08 apr 2024 | 241,98 | 241,98 | 241,98 | 241,98 | 241,98 | - |
05 apr 2024 | 241,66 | 241,66 | 241,66 | 241,66 | 241,66 | - |
04 apr 2024 | 240,41 | 240,41 | 240,41 | 240,41 | 240,41 | - |
03 apr 2024 | 241,72 | 241,72 | 241,72 | 241,72 | 241,72 | - |
02 apr 2024 | 241,60 | 241,60 | 241,60 | 241,60 | 241,60 | - |
28 mar 2024 | 242,81 | 242,81 | 242,81 | 242,81 | 242,81 | - |
28 mar 2024 | 0.091194 Dividendo |
27 mar 2024 | 242,34 | 242,34 | 242,34 | 242,34 | 242,25 | - |
26 mar 2024 | 241,31 | 241,31 | 241,31 | 241,31 | 241,22 | - |
25 mar 2024 | 240,97 | 240,97 | 240,97 | 240,97 | 240,88 | - |
22 mar 2024 | 241,81 | 241,81 | 241,81 | 241,81 | 241,72 | - |
21 mar 2024 | 242,49 | 242,49 | 242,49 | 242,49 | 242,40 | - |
20 mar 2024 | 240,73 | 240,73 | 240,73 | 240,73 | 240,64 | - |
19 mar 2024 | 239,12 | 239,12 | 239,12 | 239,12 | 239,03 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 237,53 | 237,53 | 237,53 | 237,53 | 237,44 | - |
14 mar 2024 | 238,92 | 238,92 | 238,92 | 238,92 | 238,83 | - |
13 mar 2024 | 239,19 | 239,19 | 239,19 | 239,19 | 239,10 | - |
12 mar 2024 | 239,04 | 239,04 | 239,04 | 239,04 | 238,95 | - |
11 mar 2024 | 236,46 | 236,46 | 236,46 | 236,46 | 236,37 | - |
08 mar 2024 | 236,76 | 236,76 | 236,76 | 236,76 | 236,67 | - |
07 mar 2024 | 237,59 | 237,59 | 237,59 | 237,59 | 237,50 | - |
06 mar 2024 | 235,52 | 235,52 | 235,52 | 235,52 | 235,43 | - |
05 mar 2024 | 234,04 | 234,04 | 234,04 | 234,04 | 233,95 | - |
04 mar 2024 | 236,01 | 236,01 | 236,01 | 236,01 | 235,92 | - |
01 mar 2024 | 235,92 | 235,92 | 235,92 | 235,92 | 235,83 | - |
29 feb 2024 | 234,22 | 234,22 | 234,22 | 234,22 | 234,13 | - |
28 feb 2024 | 233,52 | 233,52 | 233,52 | 233,52 | 233,43 | - |
27 feb 2024 | 234,09 | 234,09 | 234,09 | 234,09 | 234,00 | - |
26 feb 2024 | 233,64 | 233,64 | 233,64 | 233,64 | 233,55 | - |
23 feb 2024 | 234,54 | 234,54 | 234,54 | 234,54 | 234,45 | - |
22 feb 2024 | 234,13 | 234,13 | 234,13 | 234,13 | 234,04 | - |
21 feb 2024 | 230,97 | 230,97 | 230,97 | 230,97 | 230,88 | - |
20 feb 2024 | 230,46 | 230,46 | 230,46 | 230,46 | 230,37 | - |
19 feb 2024 | 231,11 | 231,11 | 231,11 | 231,11 | 231,02 | - |
16 feb 2024 | 231,02 | 231,02 | 231,02 | 231,02 | 230,93 | - |
15 feb 2024 | 231,17 | 231,17 | 231,17 | 231,17 | 231,08 | - |
14 feb 2024 | 229,70 | 229,70 | 229,70 | 229,70 | 229,61 | - |
13 feb 2024 | 228,34 | 228,34 | 228,34 | 228,34 | 228,25 | - |
12 feb 2024 | 230,85 | 230,85 | 230,85 | 230,85 | 230,76 | - |
09 feb 2024 | 230,76 | 230,76 | 230,76 | 230,76 | 230,67 | - |
08 feb 2024 | 230,18 | 230,18 | 230,18 | 230,18 | 230,09 | - |
07 feb 2024 | 230,03 | 230,03 | 230,03 | 230,03 | 229,94 | - |
06 feb 2024 | 228,98 | 228,98 | 228,98 | 228,98 | 228,89 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 228,84 | 228,84 | 228,84 | 228,84 | 228,75 | - |
01 feb 2024 | 226,72 | 226,72 | 226,72 | 226,72 | 226,63 | - |
31 gen 2024 | 225,58 | 225,58 | 225,58 | 225,58 | 225,50 | - |
30 gen 2024 | 228,29 | 228,29 | 228,29 | 228,29 | 228,20 | - |
29 gen 2024 | 228,35 | 228,35 | 228,35 | 228,35 | 228,26 | - |
26 gen 2024 | 227,00 | 227,00 | 227,00 | 227,00 | 226,91 | - |
25 gen 2024 | 226,74 | 226,74 | 226,74 | 226,74 | 226,65 | - |
24 gen 2024 | 225,54 | 225,54 | 225,54 | 225,54 | 225,46 | - |
23 gen 2024 | 224,75 | 224,75 | 224,75 | 224,75 | 224,67 | - |
22 gen 2024 | 224,12 | 224,12 | 224,12 | 224,12 | 224,04 | - |
19 gen 2024 | 223,64 | 223,64 | 223,64 | 223,64 | 223,56 | - |
18 gen 2024 | 221,94 | 221,94 | 221,94 | 221,94 | 221,86 | - |
17 gen 2024 | 220,33 | 220,33 | 220,33 | 220,33 | 220,25 | - |
16 gen 2024 | 222,07 | 222,07 | 222,07 | 222,07 | 221,99 | - |
15 gen 2024 | 223,15 | 223,15 | 223,15 | 223,15 | 223,07 | - |
12 gen 2024 | 223,29 | 223,29 | 223,29 | 223,29 | 223,21 | - |
11 gen 2024 | 222,80 | 222,80 | 222,80 | 222,80 | 222,72 | - |
10 gen 2024 | 222,92 | 222,92 | 222,92 | 222,92 | 222,84 | - |
09 gen 2024 | 222,19 | 222,19 | 222,19 | 222,19 | 222,11 | - |
08 gen 2024 | 222,52 | 222,52 | 222,52 | 222,52 | 222,44 | - |
05 gen 2024 | 220,60 | 220,60 | 220,60 | 220,60 | 220,52 | - |
04 gen 2024 | 220,78 | 220,78 | 220,78 | 220,78 | 220,70 | - |
03 gen 2024 | 220,82 | 220,82 | 220,82 | 220,82 | 220,74 | - |
02 gen 2024 | 222,51 | 222,51 | 222,51 | 222,51 | 222,43 | - |
29 dic 2023 | 223,54 | 223,54 | 223,54 | 223,54 | 223,46 | - |
29 dic 2023 | 0.101495 Dividendo |
28 dic 2023 | 223,76 | 223,76 | 223,76 | 223,76 | 223,57 | - |
27 dic 2023 | 223,48 | 223,48 | 223,48 | 223,48 | 223,29 | - |
22 dic 2023 | 222,45 | 222,45 | 222,45 | 222,45 | 222,27 | - |
21 dic 2023 | 222,07 | 222,07 | 222,07 | 222,07 | 221,89 | - |
20 dic 2023 | 220,72 | 220,72 | 220,72 | 220,72 | 220,54 | - |
19 dic 2023 | 222,21 | 222,21 | 222,21 | 222,21 | 222,03 | - |
18 dic 2023 | 221,44 | 221,44 | 221,44 | 221,44 | 221,26 | - |
15 dic 2023 | 220,87 | 220,87 | 220,87 | 220,87 | 220,69 | - |
14 dic 2023 | 220,75 | 220,75 | 220,75 | 220,75 | 220,57 | - |
13 dic 2023 | 220,25 | 220,25 | 220,25 | 220,25 | 220,07 | - |
12 dic 2023 | 218,56 | 218,56 | 218,56 | 218,56 | 218,38 | - |
11 dic 2023 | 217,93 | 217,93 | 217,93 | 217,93 | 217,75 | - |
*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...