Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 0,00 | 313,34 | 313,34 | 313,34 | 313,34 | - |
17 mag 2024 | 269,50 | 269,50 | 269,50 | 269,50 | 269,50 | - |
16 mag 2024 | 269,50 | 269,50 | 269,50 | 269,50 | 269,50 | - |
16 mag 2024 | 2.25 Dividendo |
15 mag 2024 | 269,50 | 269,50 | 269,50 | 269,50 | 267,25 | - |
14 mag 2024 | 269,50 | 269,50 | 269,50 | 269,50 | 267,25 | - |
13 mag 2024 | 269,50 | 269,50 | 269,50 | 269,50 | 267,25 | - |
10 mag 2024 | 269,50 | 269,50 | 269,50 | 269,50 | 267,25 | - |
09 mag 2024 | 269,50 | 269,50 | 269,50 | 269,50 | 267,25 | - |
08 mag 2024 | 269,50 | 269,50 | 269,50 | 269,50 | 267,25 | - |
07 mag 2024 | 269,50 | 269,50 | 269,50 | 269,50 | 267,25 | - |
03 mag 2024 | 269,50 | 269,50 | 269,50 | 269,50 | 267,25 | - |
02 mag 2024 | 269,50 | 269,50 | 269,50 | 269,50 | 267,25 | - |
01 mag 2024 | 269,50 | 269,50 | 269,50 | 269,50 | 267,25 | - |
30 apr 2024 | 269,50 | 269,50 | 269,50 | 269,50 | 267,25 | - |
29 apr 2024 | 269,50 | 269,50 | 269,50 | 269,50 | 267,25 | - |
26 apr 2024 | 266,38 | 271,52 | 265,93 | 269,50 | 267,25 | 836 |
25 apr 2024 | 273,45 | 274,36 | 267,32 | 268,25 | 266,01 | 2.462 |
24 apr 2024 | 271,26 | 274,79 | 269,84 | 273,75 | 271,46 | 1.037 |
23 apr 2024 | 272,41 | 274,19 | 271,73 | 273,00 | 270,72 | 2.414 |
22 apr 2024 | 270,39 | 272,88 | 269,84 | 271,50 | 269,23 | 921 |
19 apr 2024 | 262,73 | 267,55 | 260,77 | 265,50 | 263,28 | 5.441 |
18 apr 2024 | 264,69 | 265,92 | 262,78 | 265,50 | 263,28 | 2.255 |
17 apr 2024 | 267,54 | 268,66 | 263,55 | 264,00 | 261,80 | 5.970 |
16 apr 2024 | 266,65 | 266,65 | 263,88 | 265,00 | 262,79 | 770 |
15 apr 2024 | 270,51 | 270,51 | 265,09 | 268,00 | 265,76 | 4.008 |
12 apr 2024 | 269,01 | 269,49 | 266,27 | 267,00 | 264,77 | 4.932 |
11 apr 2024 | 270,22 | 272,90 | 268,35 | 269,00 | 266,75 | 2.257 |
10 apr 2024 | 267,71 | 268,35 | 264,80 | 265,50 | 263,28 | 2.958 |
09 apr 2024 | 269,74 | 271,17 | 268,90 | 270,00 | 267,75 | 1.870 |
08 apr 2024 | 269,36 | 270,06 | 267,76 | 269,75 | 267,50 | 7.437 |
05 apr 2024 | 265,77 | 272,89 | 265,17 | 270,75 | 268,49 | 2.175 |
04 apr 2024 | 276,05 | 276,70 | 271,63 | 274,00 | 271,71 | 2.680 |
03 apr 2024 | 276,21 | 276,21 | 273,91 | 275,50 | 273,20 | 2.246 |
02 apr 2024 | 283,96 | 283,96 | 277,01 | 279,50 | 277,17 | 3.022 |
28 mar 2024 | 288,30 | 288,51 | 284,68 | 286,00 | 283,61 | 2.464 |
27 mar 2024 | 284,62 | 286,83 | 282,58 | 286,00 | 283,61 | 3.409 |
26 mar 2024 | 282,15 | 284,50 | 281,29 | 283,25 | 280,89 | 4.146 |
25 mar 2024 | 276,43 | 279,20 | 275,65 | 278,25 | 275,93 | 2.386 |
22 mar 2024 | 277,59 | 278,15 | 275,21 | 276,25 | 273,94 | 2.188 |
21 mar 2024 | 274,63 | 277,76 | 274,26 | 276,50 | 274,19 | 4.056 |
20 mar 2024 | 270,00 | 271,94 | 269,34 | 270,25 | 267,99 | 1.885 |
19 mar 2024 | 270,18 | 272,84 | 269,98 | 272,50 | 270,22 | 1.127 |
18 mar 2024 | 269,70 | 273,57 | 269,43 | 272,75 | 270,47 | 1.936 |
15 mar 2024 | 272,12 | 274,54 | 270,89 | 272,25 | 269,98 | 2.636 |
14 mar 2024 | 276,73 | 276,95 | 271,86 | 273,25 | 270,97 | 3.640 |
13 mar 2024 | 275,77 | 278,78 | 275,77 | 277,25 | 274,94 | 414 |
12 mar 2024 | 276,45 | 278,13 | 274,15 | 275,75 | 273,45 | 605 |
11 mar 2024 | 274,58 | 277,80 | 273,16 | 273,75 | 271,46 | 2.398 |
08 mar 2024 | 272,81 | 276,08 | 272,26 | 275,75 | 273,45 | 679 |
07 mar 2024 | 276,59 | 276,98 | 269,62 | 273,25 | 270,97 | 100.843 |
06 mar 2024 | 275,38 | 278,85 | 274,74 | 278,25 | 275,93 | 1.169 |
05 mar 2024 | 280,00 | 280,00 | 276,57 | 277,75 | 275,43 | 336.114 |
04 mar 2024 | 282,99 | 285,71 | 278,96 | 279,50 | 277,17 | 1.915 |
01 mar 2024 | 277,14 | 281,84 | 275,41 | 280,75 | 278,41 | 6.383 |
29 feb 2024 | 278,08 | 278,94 | 275,11 | 276,75 | 274,44 | 865 |
28 feb 2024 | 279,35 | 280,00 | 277,81 | 279,00 | 276,67 | 1.104 |
27 feb 2024 | 279,54 | 286,37 | 277,44 | 279,00 | 276,67 | 350.014 |
26 feb 2024 | 288,71 | 289,91 | 285,41 | 291,25 | 288,82 | 1.244 |
23 feb 2024 | 285,04 | 292,24 | 285,04 | 291,25 | 288,82 | 2.391 |
22 feb 2024 | 282,30 | 285,16 | 281,99 | 284,00 | 281,63 | 6.347 |
21 feb 2024 | 285,37 | 285,73 | 281,30 | 283,00 | 280,64 | 2.517 |
20 feb 2024 | 282,51 | 285,15 | 281,06 | 283,00 | 280,64 | 6.910 |
19 feb 2024 | 284,00 | 284,00 | 284,00 | 284,00 | 281,63 | - |
16 feb 2024 | 289,07 | 289,07 | 283,38 | 284,00 | 281,63 | 245.389 |
15 feb 2024 | 287,88 | 290,28 | 285,80 | 287,50 | 285,10 | 2.571 |
15 feb 2024 | 2.25 Dividendo |
14 feb 2024 | 289,88 | 290,78 | 287,72 | 289,00 | 284,36 | 5.236 |
13 feb 2024 | 294,98 | 295,44 | 286,89 | 289,00 | 284,36 | 2.318 |
12 feb 2024 | 289,96 | 294,26 | 288,88 | 289,00 | 284,36 | 3.049 |
09 feb 2024 | 293,51 | 294,85 | 289,75 | 289,00 | 284,36 | 4.454 |
08 feb 2024 | 298,01 | 298,01 | 288,82 | 289,00 | 284,36 | 2.775 |
07 feb 2024 | 312,92 | 315,57 | 300,15 | 302,00 | 297,15 | 10.219 |
06 feb 2024 | 322,93 | 326,87 | 316,22 | 319,00 | 313,87 | 852.889 |
05 feb 2024 | 323,96 | 329,12 | 317,73 | 320,00 | 314,86 | 184.219 |
02 feb 2024 | 324,49 | 325,40 | 321,10 | 321,50 | 316,33 | 1.937 |
01 feb 2024 | 314,26 | 323,30 | 313,79 | 318,25 | 313,14 | 91.649 |
31 gen 2024 | 315,68 | 316,55 | 312,95 | 313,25 | 308,22 | 1.601 |
30 gen 2024 | 313,45 | 314,12 | 310,50 | 312,50 | 307,48 | 138.250 |
29 gen 2024 | 310,49 | 312,61 | 310,00 | 312,25 | 307,23 | 887 |
26 gen 2024 | 310,75 | 311,78 | 309,93 | 311,00 | 306,00 | 1.080 |
25 gen 2024 | 308,72 | 308,96 | 305,85 | 306,75 | 301,82 | 1.523 |
24 gen 2024 | 310,99 | 312,31 | 306,55 | 308,00 | 303,05 | 1.862 |
23 gen 2024 | 310,16 | 311,19 | 309,14 | 309,50 | 304,53 | 280.064 |
22 gen 2024 | 308,74 | 312,16 | 306,62 | 308,00 | 303,05 | 2.697 |
19 gen 2024 | 303,80 | 308,20 | 301,24 | 306,50 | 301,57 | 2.607 |
18 gen 2024 | 302,25 | 304,63 | 299,64 | 301,75 | 296,90 | 2.108 |
17 gen 2024 | 302,29 | 304,22 | 301,30 | 303,25 | 298,38 | 793 |
16 gen 2024 | 307,96 | 307,96 | 301,69 | 304,50 | 299,61 | 105.321 |
15 gen 2024 | 304,75 | 304,75 | 304,75 | 304,75 | 299,85 | - |
12 gen 2024 | 305,03 | 306,85 | 303,62 | 304,75 | 299,85 | 900 |
11 gen 2024 | 304,10 | 304,10 | 300,26 | 301,00 | 296,16 | 1.160 |
10 gen 2024 | 307,26 | 307,29 | 304,72 | 305,25 | 300,34 | 8.652 |
09 gen 2024 | 310,88 | 308,58 | 306,10 | 307,50 | 302,56 | 89.890 |
08 gen 2024 | 300,52 | 307,58 | 300,52 | 304,50 | 299,61 | 1.573 |
05 gen 2024 | 301,43 | 303,15 | 300,07 | 301,75 | 296,90 | 935 |
04 gen 2024 | 302,00 | 305,08 | 298,82 | 304,50 | 299,61 | 1.356 |
03 gen 2024 | 301,11 | 302,13 | 297,16 | 301,00 | 296,16 | 2.082 |
02 gen 2024 | 288,35 | 300,44 | 287,28 | 299,50 | 294,69 | 3.306 |
29 dic 2023 | 288,34 | 288,48 | 286,44 | 288,25 | 283,62 | 214 |
*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...