Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 252,00 | 256,00 | 252,00 | 253,50 | 253,50 | 3.657 |
30 mag 2024 | 248,70 | 251,20 | 247,50 | 248,30 | 248,30 | 280.926 |
29 mag 2024 | 250,15 | 250,70 | 248,00 | 250,15 | 250,15 | 14.881 |
28 mag 2024 | 250,95 | 252,00 | 249,20 | 250,95 | 250,95 | 12.624 |
24 mag 2024 | 241,80 | 246,50 | 242,20 | 245,80 | 245,80 | 24.644 |
23 mag 2024 | 243,75 | 246,60 | 243,00 | 244,00 | 244,00 | 34.912 |
22 mag 2024 | 244,80 | 245,20 | 241,60 | 244,20 | 244,20 | 12.796 |
21 mag 2024 | 248,10 | 248,70 | 244,60 | 244,20 | 244,20 | 109.409 |
20 mag 2024 | 248,20 | 248,20 | 248,20 | 248,20 | 248,20 | - |
17 mag 2024 | 252,40 | 253,40 | 247,80 | 248,20 | 248,20 | 148.997 |
16 mag 2024 | 247,15 | 251,00 | 246,10 | 248,00 | 248,00 | 125.486 |
15 mag 2024 | 247,75 | 250,30 | 246,80 | 248,20 | 248,20 | 61.588 |
14 mag 2024 | 246,45 | 250,30 | 246,60 | 250,35 | 250,35 | 31.113 |
13 mag 2024 | 249,40 | 251,40 | 246,50 | 249,10 | 249,10 | 181.444 |
10 mag 2024 | 243,05 | 248,90 | 243,00 | 247,75 | 247,75 | 2.865 |
10 mag 2024 | 10 Dividendo |
09 mag 2024 | 248,80 | 248,80 | 248,80 | 248,80 | 238,80 | - |
08 mag 2024 | 248,70 | 250,50 | 247,40 | 248,80 | 238,80 | 59.295 |
07 mag 2024 | 247,75 | 251,20 | 247,30 | 247,45 | 237,50 | 22.421 |
03 mag 2024 | 245,90 | 246,40 | 243,60 | 245,70 | 235,82 | 717.187 |
02 mag 2024 | 246,25 | 243,60 | 243,60 | 245,50 | 235,63 | 35.932 |
01 mag 2024 | 243,70 | 243,70 | 243,70 | 246,35 | 236,45 | 129 |
30 apr 2024 | 246,55 | 248,40 | 243,70 | 246,35 | 236,45 | 9.719 |
29 apr 2024 | 244,20 | 244,60 | 242,70 | 244,30 | 234,48 | 1.338 |
26 apr 2024 | 240,40 | 246,20 | 236,60 | 244,90 | 235,06 | 17.718 |
25 apr 2024 | 241,30 | 241,50 | 237,60 | 240,80 | 231,12 | 64.061 |
24 apr 2024 | 244,10 | 246,00 | 240,65 | 241,60 | 231,89 | 51.429 |
23 apr 2024 | 252,00 | 254,00 | 240,30 | 240,20 | 230,55 | 116.780 |
22 apr 2024 | 252,70 | 254,60 | 250,50 | 252,50 | 242,35 | 63.248 |
19 apr 2024 | 249,20 | 251,20 | 248,60 | 249,20 | 239,18 | 22.441 |
18 apr 2024 | 252,00 | 252,00 | 248,70 | 250,75 | 240,67 | 47.958 |
17 apr 2024 | 249,70 | 252,80 | 249,60 | 249,80 | 239,76 | 36.001 |
16 apr 2024 | 250,65 | 251,00 | 247,80 | 250,65 | 240,58 | 44.117 |
15 apr 2024 | 254,55 | 257,60 | 253,70 | 255,45 | 245,18 | 29.948 |
12 apr 2024 | 254,45 | 255,50 | 252,40 | 254,75 | 244,51 | 20.941 |
11 apr 2024 | 252,40 | 256,50 | 251,80 | 252,70 | 242,54 | 9.050 |
10 apr 2024 | 255,75 | 256,10 | 250,20 | 252,30 | 242,16 | 8.294 |
09 apr 2024 | 255,85 | 257,29 | 253,80 | 255,35 | 245,09 | 8.244 |
08 apr 2024 | 257,20 | 258,70 | 255,70 | 257,10 | 246,77 | 10.563 |
05 apr 2024 | 256,10 | 256,90 | 253,90 | 256,10 | 245,81 | 42.528 |
04 apr 2024 | 258,75 | 260,50 | 256,30 | 257,70 | 247,34 | 16.339 |
03 apr 2024 | 249,20 | 258,10 | 249,10 | 256,80 | 246,48 | 26.923 |
02 apr 2024 | 253,20 | 255,00 | 248,60 | 249,40 | 239,38 | 67.491 |
28 mar 2024 | 250,85 | 253,80 | 248,40 | 252,00 | 241,87 | 31.433 |
27 mar 2024 | 248,80 | 250,20 | 245,50 | 248,60 | 238,61 | 99.987 |
26 mar 2024 | 244,20 | 249,40 | 244,00 | 248,80 | 238,80 | 36.246 |
25 mar 2024 | 243,85 | 245,40 | 241,60 | 243,85 | 234,05 | 45.748 |
22 mar 2024 | 242,45 | 245,64 | 242,30 | 242,75 | 232,99 | 40.968 |
21 mar 2024 | 242,65 | 246,30 | 239,30 | 246,05 | 236,16 | 63.784 |
20 mar 2024 | 237,70 | 240,30 | 236,40 | 237,40 | 227,86 | 122.136 |
19 mar 2024 | 238,55 | 240,40 | 236,00 | 238,55 | 228,96 | 85.901 |
18 mar 2024 | 241,40 | 243,30 | 238,30 | 241,80 | 232,08 | 109.362 |
15 mar 2024 | 240,70 | 241,50 | 238,10 | 241,20 | 231,51 | 73.631 |
14 mar 2024 | 244,90 | 246,60 | 239,60 | 240,30 | 230,64 | 78.570 |
13 mar 2024 | 247,75 | 249,30 | 244,45 | 248,00 | 238,03 | 320.375 |
12 mar 2024 | 246,75 | 249,50 | 244,00 | 246,85 | 236,93 | 20.525 |
11 mar 2024 | 245,50 | 248,40 | 243,91 | 245,60 | 235,73 | 105.051 |
08 mar 2024 | 248,70 | 250,30 | 244,65 | 244,40 | 234,58 | 64.599 |
07 mar 2024 | 248,00 | 250,20 | 247,50 | 248,20 | 238,22 | 93.305 |
06 mar 2024 | 246,15 | 249,00 | 244,50 | 246,05 | 236,16 | 20.067 |
05 mar 2024 | 250,15 | 250,90 | 245,96 | 248,20 | 238,22 | 54.061 |
04 mar 2024 | 251,75 | 257,30 | 246,60 | 250,25 | 240,19 | 44.752 |
01 mar 2024 | 268,70 | 287,36 | 252,70 | 260,10 | 249,65 | 268.054 |
29 feb 2024 | 294,85 | 299,00 | 291,30 | 297,10 | 285,16 | 138.768 |
28 feb 2024 | 287,15 | 294,61 | 287,00 | 292,20 | 280,46 | 34.663 |
27 feb 2024 | 290,65 | 292,41 | 288,40 | 289,80 | 278,15 | 60.059 |
26 feb 2024 | 287,55 | 291,40 | 286,20 | 287,45 | 275,90 | 28.569 |
23 feb 2024 | 288,00 | 288,50 | 286,60 | 287,85 | 276,28 | 21.310 |
22 feb 2024 | 290,75 | 292,20 | 287,50 | 287,15 | 275,61 | 3.571 |
21 feb 2024 | 285,40 | 288,70 | 283,10 | 286,85 | 275,32 | 68.256 |
20 feb 2024 | 285,60 | 286,80 | 282,80 | 285,50 | 274,02 | 6.901 |
19 feb 2024 | 280,50 | 284,93 | 279,20 | 281,10 | 269,80 | 13.738 |
16 feb 2024 | 284,50 | 286,50 | 280,40 | 280,90 | 269,61 | 12.321 |
15 feb 2024 | 286,15 | 287,40 | 284,60 | 286,05 | 274,55 | 5.324 |
14 feb 2024 | 280,40 | 285,50 | 279,80 | 281,90 | 270,57 | 17.322 |
13 feb 2024 | 282,85 | 284,70 | 277,00 | 278,45 | 267,26 | 46.393 |
12 feb 2024 | 285,70 | 287,40 | 281,94 | 285,80 | 274,31 | 11.444 |
09 feb 2024 | 283,25 | 287,30 | 282,70 | 282,95 | 271,58 | 111.959 |
08 feb 2024 | 282,55 | 286,10 | 279,20 | 284,40 | 272,97 | 18.487 |
07 feb 2024 | 289,10 | 290,10 | 283,00 | 282,55 | 271,19 | 25.805 |
06 feb 2024 | 292,20 | 292,60 | 287,90 | 292,10 | 280,36 | 12.504 |
05 feb 2024 | 285,90 | 290,11 | 285,70 | 289,80 | 278,15 | 28.882 |
02 feb 2024 | 289,40 | 290,40 | 283,40 | 288,10 | 276,52 | 37.594 |
01 feb 2024 | 289,60 | 294,20 | 289,20 | 293,20 | 281,42 | 69.649 |
31 gen 2024 | 296,00 | 297,00 | 293,73 | 296,00 | 284,10 | 35.733 |
30 gen 2024 | 293,20 | 295,90 | 293,10 | 293,70 | 281,90 | 51.861 |
29 gen 2024 | 291,75 | 293,70 | 289,60 | 291,55 | 279,83 | 29.314 |
26 gen 2024 | 289,10 | 292,10 | 287,50 | 289,40 | 277,77 | 38.083 |
25 gen 2024 | 285,60 | 290,40 | 285,70 | 289,90 | 278,25 | 9.692 |
24 gen 2024 | 284,40 | 290,40 | 282,00 | 285,00 | 273,55 | 20.880 |
23 gen 2024 | 293,60 | 293,50 | 287,00 | 289,40 | 277,77 | 43.758 |
22 gen 2024 | 289,80 | 294,60 | 285,30 | 294,75 | 282,90 | 42.925 |
19 gen 2024 | 292,90 | 293,60 | 286,99 | 287,75 | 276,18 | 38.291 |
18 gen 2024 | 297,60 | 299,30 | 291,80 | 293,50 | 281,70 | 8.924 |
17 gen 2024 | 294,15 | 298,00 | 293,10 | 297,60 | 285,64 | 78.998 |
16 gen 2024 | 294,35 | 296,04 | 293,80 | 293,80 | 281,99 | 56.258 |
15 gen 2024 | 297,00 | 300,00 | 295,80 | 298,05 | 286,07 | 15.347 |
12 gen 2024 | 301,40 | 301,90 | 293,90 | 300,90 | 288,81 | 30.068 |
11 gen 2024 | 294,25 | 297,00 | 290,10 | 294,05 | 282,23 | 43.148 |
10 gen 2024 | 290,55 | 294,90 | 289,20 | 290,95 | 279,26 | 11.779 |
*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...