Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 315,96 | 315,96 | 315,96 | 315,96 | 315,96 | - |
27 mar 2024 | 314,75 | 314,75 | 314,75 | 314,75 | 314,75 | - |
26 mar 2024 | 314,63 | 314,63 | 314,63 | 314,63 | 314,63 | - |
25 mar 2024 | 313,26 | 313,26 | 313,26 | 313,26 | 313,26 | - |
22 mar 2024 | 315,94 | 315,94 | 315,94 | 315,94 | 315,94 | - |
21 mar 2024 | 313,83 | 313,83 | 313,83 | 313,83 | 313,83 | - |
20 mar 2024 | 310,09 | 310,09 | 310,09 | 310,09 | 310,09 | - |
19 mar 2024 | 308,75 | 308,75 | 308,75 | 308,75 | 308,75 | - |
18 mar 2024 | 310,75 | 310,75 | 310,75 | 310,75 | 310,75 | - |
15 mar 2024 | 311,13 | 311,13 | 311,13 | 311,13 | 311,13 | - |
14 mar 2024 | 312,43 | 312,43 | 312,43 | 312,43 | 312,43 | - |
13 mar 2024 | 310,62 | 310,62 | 310,62 | 310,62 | 310,62 | - |
12 mar 2024 | 309,76 | 309,76 | 309,76 | 309,76 | 309,76 | - |
11 mar 2024 | 308,33 | 308,33 | 308,33 | 308,33 | 308,33 | - |
08 mar 2024 | 309,26 | 309,26 | 309,26 | 309,26 | 309,26 | - |
07 mar 2024 | 308,24 | 308,24 | 308,24 | 308,24 | 308,24 | - |
06 mar 2024 | 305,82 | 305,82 | 305,82 | 305,82 | 305,82 | - |
05 mar 2024 | 308,04 | 308,04 | 308,04 | 308,04 | 308,04 | - |
04 mar 2024 | 309,32 | 309,32 | 309,32 | 309,32 | 309,32 | - |
01 mar 2024 | 308,70 | 308,70 | 308,70 | 308,70 | 308,70 | - |
29 feb 2024 | 307,14 | 307,14 | 307,14 | 307,14 | 307,14 | - |
28 feb 2024 | 306,31 | 306,31 | 306,31 | 306,31 | 306,31 | - |
27 feb 2024 | 307,22 | 307,22 | 307,22 | 307,22 | 307,22 | - |
26 feb 2024 | 309,71 | 309,71 | 309,71 | 309,71 | 309,71 | - |
23 feb 2024 | 308,80 | 308,80 | 308,80 | 308,80 | 308,80 | - |
22 feb 2024 | 309,93 | 309,93 | 309,93 | 309,93 | 309,93 | - |
21 feb 2024 | 304,20 | 304,20 | 304,20 | 304,20 | 304,20 | - |
20 feb 2024 | 307,94 | 307,94 | 307,94 | 307,94 | 307,94 | - |
19 feb 2024 | 308,30 | 308,30 | 308,30 | 308,30 | 308,30 | - |
16 feb 2024 | 308,96 | 308,96 | 308,96 | 308,96 | 308,96 | - |
15 feb 2024 | 307,07 | 307,07 | 307,07 | 307,07 | 307,07 | - |
14 feb 2024 | 305,02 | 305,02 | 305,02 | 305,02 | 305,02 | - |
13 feb 2024 | 304,80 | 304,80 | 304,80 | 304,80 | 304,80 | - |
12 feb 2024 | 305,34 | 305,34 | 305,34 | 305,34 | 305,34 | - |
09 feb 2024 | 305,11 | 305,11 | 305,11 | 305,11 | 305,11 | - |
08 feb 2024 | 303,06 | 303,06 | 303,06 | 303,06 | 303,06 | - |
07 feb 2024 | 302,64 | 302,64 | 302,64 | 302,64 | 302,64 | - |
06 feb 2024 | 303,33 | 303,33 | 303,33 | 303,33 | 303,33 | - |
05 feb 2024 | 305,06 | 305,06 | 305,06 | 305,06 | 305,06 | - |
02 feb 2024 | 303,95 | 303,95 | 303,95 | 303,95 | 303,95 | - |
01 feb 2024 | 303,83 | 303,83 | 303,83 | 303,83 | 303,83 | - |
31 gen 2024 | 304,43 | 304,43 | 304,43 | 304,43 | 304,43 | - |
30 gen 2024 | 305,60 | 305,60 | 305,60 | 305,60 | 305,60 | - |
29 gen 2024 | 304,12 | 304,12 | 304,12 | 304,12 | 304,12 | - |
26 gen 2024 | 302,73 | 302,73 | 302,73 | 302,73 | 302,73 | - |
25 gen 2024 | 301,96 | 301,96 | 301,96 | 301,96 | 301,96 | - |
24 gen 2024 | 302,55 | 302,55 | 302,55 | 302,55 | 302,55 | - |
23 gen 2024 | 298,86 | 298,86 | 298,86 | 298,86 | 298,86 | - |
22 gen 2024 | 298,66 | 298,66 | 298,66 | 298,66 | 298,66 | - |
19 gen 2024 | 297,09 | 297,09 | 297,09 | 297,09 | 297,09 | - |
18 gen 2024 | 294,98 | 294,98 | 294,98 | 294,98 | 294,98 | - |
17 gen 2024 | 293,53 | 293,53 | 293,53 | 293,53 | 293,53 | - |
16 gen 2024 | 297,54 | 297,54 | 297,54 | 297,54 | 297,54 | - |
15 gen 2024 | 296,91 | 296,91 | 296,91 | 296,91 | 296,91 | - |
12 gen 2024 | 296,32 | 296,32 | 296,32 | 296,32 | 296,32 | - |
11 gen 2024 | 296,74 | 296,74 | 296,74 | 296,74 | 296,74 | - |
10 gen 2024 | 296,57 | 296,57 | 296,57 | 296,57 | 296,57 | - |
09 gen 2024 | 296,57 | 296,57 | 296,57 | 296,57 | 296,57 | - |
08 gen 2024 | 296,01 | 296,01 | 296,01 | 296,01 | 296,01 | - |
05 gen 2024 | 295,35 | 295,35 | 295,35 | 295,35 | 295,35 | - |
04 gen 2024 | 296,47 | 296,47 | 296,47 | 296,47 | 296,47 | - |
03 gen 2024 | 298,97 | 298,97 | 298,97 | 298,97 | 298,97 | - |
02 gen 2024 | 300,49 | 300,49 | 300,49 | 300,49 | 300,49 | - |
02 gen 2024 | 0.019347 Dividendo |
29 dic 2023 | 303,22 | 303,22 | 303,22 | 303,22 | 303,20 | - |
28 dic 2023 | 302,68 | 302,68 | 302,68 | 302,68 | 302,66 | - |
27 dic 2023 | 303,32 | 303,32 | 303,32 | 303,32 | 303,30 | - |
22 dic 2023 | 301,32 | 301,32 | 301,32 | 301,32 | 301,30 | - |
21 dic 2023 | 300,57 | 300,57 | 300,57 | 300,57 | 300,55 | - |
20 dic 2023 | 302,95 | 302,95 | 302,95 | 302,95 | 302,93 | - |
19 dic 2023 | 300,42 | 300,42 | 300,42 | 300,42 | 300,40 | - |
18 dic 2023 | 299,96 | 299,96 | 299,96 | 299,96 | 299,94 | - |
15 dic 2023 | 299,21 | 299,21 | 299,21 | 299,21 | 299,19 | - |
14 dic 2023 | 298,15 | 298,15 | 298,15 | 298,15 | 298,13 | - |
13 dic 2023 | 294,59 | 294,59 | 294,59 | 294,59 | 294,57 | - |
12 dic 2023 | 294,22 | 294,22 | 294,22 | 294,22 | 294,20 | - |
11 dic 2023 | 290,94 | 290,94 | 290,94 | 290,94 | 290,92 | - |
08 dic 2023 | 289,41 | 289,41 | 289,41 | 289,41 | 289,39 | - |
07 dic 2023 | 287,93 | 287,93 | 287,93 | 287,93 | 287,91 | - |
06 dic 2023 | 288,33 | 288,33 | 288,33 | 288,33 | 288,31 | - |
05 dic 2023 | 287,72 | 287,72 | 287,72 | 287,72 | 287,70 | - |
04 dic 2023 | 288,52 | 288,52 | 288,52 | 288,52 | 288,50 | - |
01 dic 2023 | 286,63 | 286,63 | 286,63 | 286,63 | 286,61 | - |
30 nov 2023 | 286,74 | 286,74 | 286,74 | 286,74 | 286,72 | - |
29 nov 2023 | 285,17 | 285,17 | 285,17 | 285,17 | 285,15 | - |
28 nov 2023 | 284,56 | 284,56 | 284,56 | 284,56 | 284,54 | - |
27 nov 2023 | 286,16 | 286,16 | 286,16 | 286,16 | 286,14 | - |
24 nov 2023 | 288,77 | 288,77 | 288,77 | 288,77 | 288,75 | - |
23 nov 2023 | 288,43 | 288,43 | 288,43 | 288,43 | 288,41 | - |
22 nov 2023 | 288,62 | 288,62 | 288,62 | 288,62 | 288,60 | - |
21 nov 2023 | 288,66 | 288,66 | 288,66 | 288,66 | 288,64 | - |
20 nov 2023 | 288,49 | 288,49 | 288,49 | 288,49 | 288,47 | - |
17 nov 2023 | 288,47 | 288,47 | 288,47 | 288,47 | 288,45 | - |
16 nov 2023 | 288,79 | 288,79 | 288,79 | 288,79 | 288,77 | - |
15 nov 2023 | 287,82 | 287,82 | 287,82 | 287,82 | 287,80 | - |
14 nov 2023 | 282,74 | 282,74 | 282,74 | 282,74 | 282,72 | - |
13 nov 2023 | 282,59 | 282,59 | 282,59 | 282,59 | 282,57 | - |
10 nov 2023 | 280,62 | 280,62 | 280,62 | 280,62 | 280,60 | - |
09 nov 2023 | 282,87 | 282,87 | 282,87 | 282,87 | 282,85 | - |
08 nov 2023 | 282,18 | 282,18 | 282,18 | 282,18 | 282,16 | - |
*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...