Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 273,60 | 278,00 | 273,00 | 274,96 | 274,96 | 8.636 |
09 mag 2024 | 272,81 | 272,81 | 272,81 | 272,81 | 272,81 | - |
08 mag 2024 | 271,20 | 274,60 | 271,20 | 272,81 | 272,81 | 32.197 |
07 mag 2024 | 267,80 | 269,40 | 267,00 | 269,40 | 269,40 | 205.203 |
03 mag 2024 | 267,40 | 271,00 | 266,80 | 267,00 | 267,00 | 411.910 |
02 mag 2024 | 270,40 | 266,78 | 266,78 | 266,78 | 266,78 | 409.382 |
01 mag 2024 | 267,80 | 267,80 | 267,80 | 267,80 | 267,80 | - |
30 apr 2024 | 267,60 | 270,00 | 267,60 | 267,80 | 267,80 | 571.043 |
29 apr 2024 | 267,00 | 267,80 | 265,80 | 267,13 | 267,13 | 3.597 |
26 apr 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 253,34 | - |
25 apr 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 253,34 | - |
25 apr 2024 | 2.1 Dividendo |
24 apr 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
23 apr 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
22 apr 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
19 apr 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
18 apr 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
17 apr 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
16 apr 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
15 apr 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
12 apr 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
11 apr 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
10 apr 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
09 apr 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
08 apr 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
05 apr 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
04 apr 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
03 apr 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
02 apr 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
28 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
27 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
26 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
25 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
22 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
21 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
20 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
19 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
18 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
15 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
14 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
13 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
12 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
11 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
08 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
07 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
06 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
05 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
04 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
01 mar 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
29 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
28 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
27 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
26 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
23 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
22 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
21 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
20 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
19 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
16 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
15 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
14 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
13 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
12 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
09 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
08 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
07 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
06 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
05 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
02 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
01 feb 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
31 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
30 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
29 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
26 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
25 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
24 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
23 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
22 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
19 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
18 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
17 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
16 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
15 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
12 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
11 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
10 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
09 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
08 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
05 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
04 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
03 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
02 gen 2024 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
29 dic 2023 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
28 dic 2023 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
27 dic 2023 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
22 dic 2023 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
21 dic 2023 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
20 dic 2023 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
19 dic 2023 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
18 dic 2023 | 253,34 | 253,34 | 253,34 | 253,34 | 251,24 | - |
*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...