Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 209,50 | 208,60 | 203,00 | 203,82 | 203,82 | 11.539 |
29 apr 2024 | 209,00 | 211,80 | 209,50 | 211,75 | 211,75 | 9.661 |
26 apr 2024 | 204,00 | 208,80 | 204,70 | 207,75 | 207,75 | 56.255 |
25 apr 2024 | 208,30 | 209,60 | 201,50 | 201,50 | 201,50 | 343.796 |
24 apr 2024 | 210,05 | 212,60 | 207,40 | 208,60 | 208,60 | 105.280 |
23 apr 2024 | 196,50 | 210,60 | 195,80 | 210,35 | 210,35 | 55.461 |
22 apr 2024 | 200,80 | 202,00 | 191,95 | 198,85 | 198,85 | 376.181 |
19 apr 2024 | 205,40 | 210,90 | 195,85 | 200,70 | 200,70 | 155.318 |
18 apr 2024 | 207,55 | 219,40 | 201,56 | 209,90 | 209,90 | 233.460 |
17 apr 2024 | 251,45 | 251,10 | 246,80 | 250,35 | 250,35 | 22.177 |
16 apr 2024 | 254,05 | 256,20 | 249,31 | 250,55 | 250,55 | 129.106 |
15 apr 2024 | 250,05 | 258,20 | 249,90 | 253,40 | 253,40 | 56.794 |
12 apr 2024 | 253,50 | 259,50 | 250,20 | 250,25 | 250,25 | 18.104 |
11 apr 2024 | 254,95 | 255,20 | 250,00 | 252,10 | 252,10 | 35.189 |
10 apr 2024 | 259,45 | 264,60 | 250,20 | 253,90 | 253,90 | 25.132 |
09 apr 2024 | 254,05 | 260,91 | 254,60 | 258,35 | 258,35 | 61.240 |
08 apr 2024 | 251,45 | 257,30 | 249,50 | 255,15 | 255,15 | 108.531 |
05 apr 2024 | 253,00 | 252,80 | 250,50 | 250,85 | 250,85 | 27.680 |
04 apr 2024 | 257,50 | 259,10 | 253,90 | 257,00 | 257,00 | 8.976 |
03 apr 2024 | 258,45 | 257,40 | 250,90 | 253,80 | 253,80 | 114.350 |
02 apr 2024 | 262,45 | 265,90 | 255,10 | 257,30 | 257,30 | 58.086 |
02 apr 2024 | 0.69 Dividendo |
28 mar 2024 | 261,00 | 268,50 | 260,70 | 265,20 | 264,51 | 94.278 |
27 mar 2024 | 266,95 | 269,20 | 255,30 | 261,60 | 260,92 | 108.011 |
26 mar 2024 | 273,00 | 274,20 | 267,35 | 270,05 | 269,35 | 64.153 |
25 mar 2024 | 278,95 | 280,00 | 270,40 | 273,80 | 273,09 | 31.483 |
22 mar 2024 | 274,95 | 280,80 | 274,80 | 277,30 | 276,58 | 58.664 |
21 mar 2024 | 268,50 | 279,60 | 271,80 | 275,35 | 274,63 | 35.467 |
20 mar 2024 | 264,00 | 270,20 | 263,50 | 268,50 | 267,80 | 34.738 |
19 mar 2024 | 264,90 | 266,50 | 260,01 | 265,40 | 264,71 | 37.521 |
18 mar 2024 | 271,45 | 276,60 | 264,60 | 264,30 | 263,61 | 37.618 |
15 mar 2024 | 278,05 | 280,10 | 271,97 | 275,15 | 274,43 | 64.504 |
14 mar 2024 | 273,00 | 278,80 | 272,50 | 274,95 | 274,23 | 66.123 |
13 mar 2024 | 273,50 | 275,80 | 268,90 | 271,15 | 270,44 | 36.974 |
12 mar 2024 | 270,95 | 274,60 | 268,80 | 271,15 | 270,44 | 54.359 |
11 mar 2024 | 270,05 | 272,30 | 266,50 | 267,65 | 266,95 | 87.101 |
08 mar 2024 | 265,40 | 272,70 | 266,21 | 270,05 | 269,35 | 61.247 |
07 mar 2024 | 258,95 | 269,50 | 255,40 | 268,60 | 267,90 | 48.211 |
06 mar 2024 | 252,00 | 258,50 | 249,70 | 256,20 | 255,53 | 39.094 |
05 mar 2024 | 250,05 | 252,50 | 247,00 | 252,00 | 251,34 | 61.844 |
04 mar 2024 | 253,50 | 253,70 | 249,70 | 248,70 | 248,05 | 43.187 |
01 mar 2024 | 253,50 | 257,10 | 246,60 | 252,20 | 251,54 | 192.782 |
29 feb 2024 | 251,45 | 256,70 | 249,30 | 255,25 | 254,59 | 61.455 |
28 feb 2024 | 250,05 | 251,30 | 248,00 | 249,70 | 249,05 | 15.161 |
27 feb 2024 | 248,00 | 250,60 | 244,60 | 250,55 | 249,90 | 62.648 |
26 feb 2024 | 250,05 | 251,77 | 245,20 | 247,05 | 246,41 | 78.172 |
23 feb 2024 | 252,00 | 253,50 | 248,40 | 249,60 | 248,95 | 45.073 |
22 feb 2024 | 250,95 | 255,31 | 247,10 | 254,45 | 253,79 | 413.001 |
21 feb 2024 | 250,45 | 252,70 | 240,80 | 248,90 | 248,25 | 39.591 |
20 feb 2024 | 256,00 | 255,10 | 247,80 | 247,45 | 246,81 | 29.864 |
19 feb 2024 | 250,45 | 255,70 | 248,30 | 252,20 | 251,54 | 39.036 |
16 feb 2024 | 248,50 | 254,80 | 242,90 | 254,35 | 253,69 | 37.596 |
15 feb 2024 | 239,45 | 244,45 | 239,40 | 241,70 | 241,07 | 34.311 |
14 feb 2024 | 241,50 | 242,50 | 235,70 | 240,70 | 240,07 | 98.477 |
13 feb 2024 | 242,95 | 245,50 | 237,50 | 238,85 | 238,23 | 62.368 |
12 feb 2024 | 252,50 | 253,40 | 242,95 | 246,35 | 245,71 | 229.493 |
09 feb 2024 | 251,75 | 255,10 | 249,60 | 251,45 | 250,80 | 562.476 |
08 feb 2024 | 253,00 | 266,30 | 249,40 | 252,50 | 251,84 | 618.394 |
07 feb 2024 | 250,05 | 255,90 | 233,00 | 254,25 | 253,59 | 327.689 |
06 feb 2024 | 245,00 | 251,01 | 243,30 | 250,65 | 250,00 | 54.222 |
05 feb 2024 | 242,45 | 247,51 | 240,80 | 245,60 | 244,96 | 136.801 |
02 feb 2024 | 246,95 | 252,30 | 242,20 | 241,60 | 240,97 | 40.872 |
01 feb 2024 | 248,00 | 252,80 | 245,10 | 247,45 | 246,81 | 50.218 |
31 gen 2024 | 238,05 | 252,80 | 237,40 | 251,05 | 250,40 | 82.663 |
30 gen 2024 | 240,50 | 242,00 | 227,50 | 239,25 | 238,63 | 227.508 |
29 gen 2024 | 241,00 | 242,90 | 236,00 | 241,20 | 240,57 | 77.586 |
26 gen 2024 | 237,00 | 245,91 | 232,20 | 241,40 | 240,77 | 187.020 |
25 gen 2024 | 221,00 | 227,60 | 219,90 | 227,65 | 227,06 | 71.888 |
24 gen 2024 | 223,45 | 227,40 | 221,29 | 221,90 | 221,32 | 71.010 |
23 gen 2024 | 221,50 | 225,60 | 221,10 | 222,45 | 221,87 | 78.718 |
22 gen 2024 | 221,00 | 226,00 | 219,90 | 224,70 | 224,12 | 20.751 |
19 gen 2024 | 219,15 | 221,30 | 216,20 | 220,80 | 220,23 | 10.364 |
18 gen 2024 | 221,00 | 225,70 | 219,18 | 220,50 | 219,93 | 32.853 |
17 gen 2024 | 224,50 | 224,50 | 219,80 | 222,25 | 221,67 | 28.223 |
16 gen 2024 | 226,85 | 227,02 | 218,20 | 224,30 | 223,72 | 47.661 |
15 gen 2024 | 232,30 | 234,00 | 230,50 | 231,75 | 231,15 | 14.086 |
12 gen 2024 | 236,50 | 239,80 | 230,50 | 234,65 | 234,04 | 29.650 |
11 gen 2024 | 238,05 | 239,80 | 233,70 | 237,20 | 236,58 | 120.821 |
10 gen 2024 | 243,45 | 244,30 | 236,58 | 238,25 | 237,63 | 48.614 |
09 gen 2024 | 237,00 | 242,50 | 236,29 | 242,35 | 241,72 | 53.576 |
08 gen 2024 | 237,50 | 239,00 | 232,53 | 235,25 | 234,64 | 45.292 |
05 gen 2024 | 238,45 | 238,84 | 230,40 | 237,20 | 236,58 | 66.747 |
04 gen 2024 | 244,00 | 245,70 | 235,00 | 240,60 | 239,97 | 33.665 |
03 gen 2024 | 250,45 | 250,50 | 242,90 | 244,00 | 243,37 | 57.096 |
02 gen 2024 | 238,95 | 252,00 | 238,00 | 249,10 | 248,45 | 144.018 |
29 dic 2023 | 238,45 | 241,20 | 236,90 | 239,75 | 239,13 | 32.597 |
28 dic 2023 | 237,40 | 241,20 | 237,00 | 240,00 | 239,38 | 12.232 |
27 dic 2023 | 242,05 | 246,70 | 238,00 | 239,35 | 238,73 | 17.095 |
22 dic 2023 | 241,00 | 244,00 | 238,80 | 241,40 | 240,77 | 34.821 |
21 dic 2023 | 238,65 | 244,50 | 237,00 | 240,70 | 240,07 | 174.103 |
20 dic 2023 | 240,50 | 244,80 | 239,58 | 244,10 | 243,46 | 47.134 |
19 dic 2023 | 233,20 | 242,40 | 230,60 | 240,10 | 239,48 | 347.657 |
18 dic 2023 | 226,45 | 233,01 | 224,30 | 231,05 | 230,45 | 531.378 |
15 dic 2023 | 226,05 | 232,00 | 224,10 | 228,60 | 228,01 | 98.366 |
14 dic 2023 | 214,95 | 225,10 | 215,10 | 224,80 | 224,22 | 47.823 |
13 dic 2023 | 208,50 | 211,90 | 207,70 | 209,60 | 209,05 | 36.811 |
12 dic 2023 | 206,95 | 210,00 | 206,60 | 209,20 | 208,66 | 48.862 |
11 dic 2023 | 204,00 | 209,20 | 203,20 | 207,05 | 206,51 | 83.546 |
08 dic 2023 | 201,48 | 210,70 | 202,30 | 206,35 | 205,81 | 52.559 |
07 dic 2023 | 203,02 | 205,70 | 200,90 | 203,02 | 202,50 | 17.432 |
*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...