Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | - | - | - | - | - | - |
22 mag 2024 | 301,54 | 301,54 | 301,54 | 301,54 | 301,54 | - |
21 mag 2024 | 302,46 | 302,46 | 302,46 | 302,46 | 302,46 | - |
20 mag 2024 | 302,78 | 302,78 | 302,78 | 302,78 | 302,78 | - |
17 mag 2024 | 295,00 | 295,00 | 295,00 | 295,00 | 295,00 | - |
16 mag 2024 | 293,80 | 293,80 | 293,80 | 293,80 | 293,80 | - |
15 mag 2024 | 291,12 | 291,12 | 291,12 | 291,12 | 291,12 | - |
14 mag 2024 | 288,70 | 288,70 | 288,70 | 288,70 | 288,70 | - |
13 mag 2024 | 289,84 | 289,84 | 289,84 | 289,84 | 289,84 | - |
10 mag 2024 | 287,21 | 287,21 | 287,21 | 287,21 | 287,21 | - |
09 mag 2024 | 285,28 | 285,28 | 285,28 | 285,28 | 285,28 | - |
08 mag 2024 | 282,99 | 282,99 | 282,99 | 282,99 | 282,99 | - |
07 mag 2024 | 280,74 | 280,74 | 280,74 | 280,74 | 280,74 | - |
03 mag 2024 | 278,87 | 278,87 | 278,87 | 278,87 | 278,87 | - |
02 mag 2024 | 277,36 | 277,36 | 277,36 | 277,36 | 277,36 | - |
01 mag 2024 | 275,88 | 275,88 | 275,88 | 275,88 | 275,88 | - |
30 apr 2024 | 278,20 | 278,20 | 278,20 | 278,20 | 278,20 | - |
29 apr 2024 | 273,96 | 273,96 | 273,96 | 273,96 | 273,96 | - |
26 apr 2024 | 274,50 | 274,50 | 274,50 | 274,50 | 274,50 | - |
25 apr 2024 | 274,53 | 274,53 | 274,53 | 274,53 | 274,53 | - |
24 apr 2024 | 274,75 | 274,75 | 274,75 | 274,75 | 274,75 | - |
23 apr 2024 | 274,96 | 274,96 | 274,96 | 274,96 | 274,96 | - |
22 apr 2024 | 273,20 | 273,20 | 273,20 | 273,20 | 273,20 | - |
19 apr 2024 | 268,93 | 268,93 | 268,93 | 268,93 | 268,93 | - |
18 apr 2024 | 269,88 | 269,88 | 269,88 | 269,88 | 269,88 | - |
17 apr 2024 | 270,07 | 270,07 | 270,07 | 270,07 | 270,07 | - |
16 apr 2024 | 270,28 | 270,28 | 270,28 | 270,28 | 270,28 | - |
15 apr 2024 | 274,53 | 274,53 | 274,53 | 274,53 | 274,53 | - |
12 apr 2024 | 276,75 | 276,75 | 276,75 | 276,75 | 276,75 | - |
11 apr 2024 | 274,95 | 274,95 | 274,95 | 274,95 | 274,95 | - |
10 apr 2024 | 273,94 | 273,94 | 273,94 | 273,94 | 273,94 | - |
09 apr 2024 | 271,98 | 271,98 | 271,98 | 271,98 | 271,98 | - |
08 apr 2024 | 270,76 | 270,76 | 270,76 | 270,76 | 270,76 | - |
05 apr 2024 | 267,95 | 267,95 | 267,95 | 267,95 | 267,95 | - |
04 apr 2024 | 269,85 | 269,85 | 269,85 | 269,85 | 269,85 | - |
03 apr 2024 | 269,20 | 269,20 | 269,20 | 269,20 | 269,20 | - |
02 apr 2024 | 270,69 | 270,69 | 270,69 | 270,69 | 270,69 | - |
28 mar 2024 | 271,11 | 271,11 | 271,11 | 271,11 | 271,11 | - |
27 mar 2024 | 270,83 | 270,83 | 270,83 | 270,83 | 270,83 | - |
26 mar 2024 | 270,16 | 270,16 | 270,16 | 270,16 | 270,16 | - |
25 mar 2024 | 270,52 | 270,52 | 270,52 | 270,52 | 270,52 | - |
22 mar 2024 | 272,54 | 272,54 | 272,54 | 272,54 | 272,54 | - |
21 mar 2024 | 272,13 | 272,13 | 272,13 | 272,13 | 272,13 | - |
20 mar 2024 | 270,09 | 270,09 | 270,09 | 270,09 | 270,09 | - |
19 mar 2024 | 270,47 | 270,47 | 270,47 | 270,47 | 270,47 | - |
18 mar 2024 | 270,65 | 270,65 | 270,65 | 270,65 | 270,65 | - |
15 mar 2024 | 270,09 | 270,09 | 270,09 | 270,09 | 270,09 | - |
14 mar 2024 | 270,62 | 270,62 | 270,62 | 270,62 | 270,62 | - |
13 mar 2024 | 270,40 | 270,40 | 270,40 | 270,40 | 270,40 | - |
12 mar 2024 | 268,45 | 268,45 | 268,45 | 268,45 | 268,45 | - |
11 mar 2024 | 267,97 | 267,97 | 267,97 | 267,97 | 267,97 | - |
08 mar 2024 | 269,61 | 269,61 | 269,61 | 269,61 | 269,61 | - |
07 mar 2024 | 267,18 | 267,18 | 267,18 | 267,18 | 267,18 | - |
06 mar 2024 | 266,17 | 266,17 | 266,17 | 266,17 | 266,17 | - |
05 mar 2024 | 265,73 | 265,73 | 265,73 | 265,73 | 265,73 | - |
04 mar 2024 | 265,52 | 265,52 | 265,52 | 265,52 | 265,52 | - |
01 mar 2024 | 263,97 | 263,97 | 263,97 | 263,97 | 263,97 | - |
01 mar 2024 | 0.012677 Dividendo |
29 feb 2024 | 266,66 | 266,66 | 266,66 | 266,66 | 266,65 | - |
28 feb 2024 | 266,44 | 266,44 | 266,44 | 266,44 | 266,43 | - |
27 feb 2024 | 268,54 | 268,54 | 268,54 | 268,54 | 268,53 | - |
26 feb 2024 | 269,62 | 269,62 | 269,62 | 269,62 | 269,61 | - |
23 feb 2024 | 271,07 | 271,07 | 271,07 | 271,07 | 271,06 | - |
22 feb 2024 | 271,35 | 271,35 | 271,35 | 271,35 | 271,34 | - |
21 feb 2024 | 270,70 | 270,70 | 270,70 | 270,70 | 270,69 | - |
20 feb 2024 | 272,92 | 272,92 | 272,92 | 272,92 | 272,91 | - |
19 feb 2024 | 273,19 | 273,19 | 273,19 | 273,19 | 273,18 | - |
16 feb 2024 | 273,34 | 273,34 | 273,34 | 273,34 | 273,33 | - |
15 feb 2024 | 272,24 | 272,24 | 272,24 | 272,24 | 272,23 | - |
14 feb 2024 | 271,50 | 271,50 | 271,50 | 271,50 | 271,49 | - |
13 feb 2024 | 271,45 | 271,45 | 271,45 | 271,45 | 271,44 | - |
12 feb 2024 | 271,50 | 271,50 | 271,50 | 271,50 | 271,49 | - |
09 feb 2024 | 271,69 | 271,69 | 271,69 | 271,69 | 271,68 | - |
08 feb 2024 | 272,07 | 272,07 | 272,07 | 272,07 | 272,06 | - |
07 feb 2024 | 271,93 | 271,93 | 271,93 | 271,93 | 271,92 | - |
06 feb 2024 | 273,10 | 273,10 | 273,10 | 273,10 | 273,09 | - |
05 feb 2024 | 275,21 | 275,21 | 275,21 | 275,21 | 275,20 | - |
02 feb 2024 | 275,08 | 275,08 | 275,08 | 275,08 | 275,07 | - |
01 feb 2024 | 274,49 | 274,49 | 274,49 | 274,49 | 274,48 | - |
31 gen 2024 | 274,70 | 274,70 | 274,70 | 274,70 | 274,69 | - |
30 gen 2024 | 275,27 | 275,27 | 275,27 | 275,27 | 275,26 | - |
29 gen 2024 | 274,27 | 274,27 | 274,27 | 274,27 | 274,26 | - |
26 gen 2024 | 271,10 | 271,10 | 271,10 | 271,10 | 271,09 | - |
25 gen 2024 | 269,03 | 269,03 | 269,03 | 269,03 | 269,02 | - |
24 gen 2024 | 268,07 | 268,07 | 268,07 | 268,07 | 268,06 | - |
23 gen 2024 | 266,77 | 266,77 | 266,77 | 266,77 | 266,76 | - |
22 gen 2024 | 266,09 | 266,09 | 266,09 | 266,09 | 266,08 | - |
19 gen 2024 | 264,14 | 264,14 | 264,14 | 264,14 | 264,13 | - |
18 gen 2024 | 264,21 | 264,21 | 264,21 | 264,21 | 264,20 | - |
17 gen 2024 | 263,49 | 263,49 | 263,49 | 263,49 | 263,48 | - |
16 gen 2024 | 266,91 | 266,91 | 266,91 | 266,91 | 266,90 | - |
15 gen 2024 | 266,12 | 266,12 | 266,12 | 266,12 | 266,11 | - |
12 gen 2024 | 266,29 | 266,29 | 266,29 | 266,29 | 266,28 | - |
11 gen 2024 | 265,41 | 265,41 | 265,41 | 265,41 | 265,40 | - |
10 gen 2024 | 267,12 | 267,12 | 267,12 | 267,12 | 267,11 | - |
09 gen 2024 | 266,70 | 266,70 | 266,70 | 266,70 | 266,69 | - |
08 gen 2024 | 267,29 | 267,29 | 267,29 | 267,29 | 267,28 | - |
05 gen 2024 | 266,34 | 266,34 | 266,34 | 266,34 | 266,33 | - |
04 gen 2024 | 267,30 | 267,30 | 267,30 | 267,30 | 267,29 | - |
03 gen 2024 | 266,91 | 266,91 | 266,91 | 266,91 | 266,90 | - |
*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...