Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 288,72 | 293,36 | 287,82 | 293,13 | 293,13 | 273 |
09 mag 2024 | 283,21 | 286,06 | 283,21 | 285,10 | 285,10 | 33 |
08 mag 2024 | 288,79 | 289,85 | 285,88 | 286,03 | 286,03 | 219 |
07 mag 2024 | 286,05 | 288,04 | 286,05 | 286,86 | 286,86 | 165 |
03 mag 2024 | 278,81 | 278,97 | 276,09 | 276,90 | 276,90 | 671 |
02 mag 2024 | 282,67 | 285,21 | 280,94 | 282,03 | 282,03 | 2.651 |
01 mag 2024 | 280,82 | 284,50 | 280,56 | 284,07 | 284,07 | 166 |
30 apr 2024 | 286,95 | 288,40 | 282,10 | 284,01 | 284,01 | 1.368 |
30 apr 2024 | 0.675 Dividendo |
29 apr 2024 | 281,95 | 283,66 | 280,48 | 281,04 | 280,37 | 395 |
26 apr 2024 | 285,15 | 285,15 | 267,53 | 278,38 | 277,71 | 947 |
25 apr 2024 | 307,74 | 308,95 | 304,17 | 306,23 | 305,49 | 69 |
24 apr 2024 | 309,63 | 311,86 | 308,04 | 309,23 | 308,49 | 26 |
23 apr 2024 | 311,27 | 314,67 | 311,00 | 313,53 | 312,78 | 102 |
22 apr 2024 | 315,00 | 315,00 | 310,37 | 312,74 | 311,99 | 50.016 |
19 apr 2024 | 311,77 | 311,81 | 308,02 | 310,10 | 309,36 | 665 |
18 apr 2024 | 304,79 | 311,37 | 304,79 | 308,81 | 308,07 | 81.040 |
17 apr 2024 | 304,03 | 307,70 | 304,03 | 305,45 | 304,72 | 211 |
16 apr 2024 | 305,96 | 307,26 | 304,15 | 304,15 | 303,42 | 269 |
15 apr 2024 | 311,18 | 312,43 | 307,16 | 308,84 | 308,10 | 1.791 |
12 apr 2024 | 308,54 | 312,40 | 306,98 | 308,19 | 307,45 | 618 |
11 apr 2024 | 314,88 | 316,33 | 311,43 | 315,09 | 314,33 | 2.598 |
10 apr 2024 | 318,35 | 319,34 | 315,39 | 317,20 | 316,44 | 174 |
09 apr 2024 | 320,28 | 321,71 | 318,72 | 319,73 | 318,96 | 32.662 |
08 apr 2024 | 319,98 | 320,97 | 318,74 | 320,63 | 319,86 | 26.877 |
05 apr 2024 | 317,10 | 320,51 | 313,66 | 319,02 | 318,25 | 189 |
04 apr 2024 | 324,49 | 326,21 | 317,05 | 317,05 | 316,29 | 259 |
03 apr 2024 | 328,86 | 328,86 | 323,00 | 323,00 | 322,22 | 574 |
02 apr 2024 | 331,51 | 331,51 | 329,63 | 329,96 | 329,16 | 2.490 |
28 mar 2024 | 334,34 | 335,91 | 333,74 | 335,30 | 334,49 | 251 |
27 mar 2024 | 331,84 | 332,97 | 329,43 | 331,91 | 331,11 | 126 |
26 mar 2024 | 327,57 | 331,11 | 325,76 | 329,89 | 329,10 | 1.005 |
25 mar 2024 | 328,28 | 329,15 | 325,02 | 327,97 | 327,18 | 38.448 |
22 mar 2024 | 327,69 | 329,27 | 326,30 | 327,29 | 326,50 | 210 |
21 mar 2024 | 324,73 | 328,31 | 324,59 | 327,59 | 326,80 | 304 |
20 mar 2024 | 323,27 | 326,16 | 320,95 | 326,16 | 325,38 | 75 |
19 mar 2024 | 319,89 | 322,16 | 319,49 | 321,85 | 321,08 | 9 |
18 mar 2024 | 319,63 | 321,29 | 317,68 | 320,18 | 319,41 | 666 |
15 mar 2024 | 317,98 | 323,45 | 317,45 | 318,90 | 318,13 | 4.789 |
14 mar 2024 | 318,16 | 321,19 | 318,16 | 320,56 | 319,79 | 241 |
13 mar 2024 | 320,16 | 322,00 | 318,13 | 319,00 | 318,23 | 30 |
12 mar 2024 | 318,08 | 319,91 | 316,76 | 318,21 | 317,45 | 83 |
11 mar 2024 | 316,00 | 317,66 | 315,03 | 316,14 | 315,38 | 835 |
08 mar 2024 | 316,69 | 316,69 | 314,00 | 315,98 | 315,22 | 32.843 |
07 mar 2024 | 315,47 | 318,49 | 315,30 | 317,83 | 317,07 | 74 |
06 mar 2024 | 315,20 | 318,02 | 314,01 | 316,30 | 315,54 | 284 |
05 mar 2024 | 313,76 | 316,87 | 313,76 | 315,10 | 314,34 | 47 |
04 mar 2024 | 313,83 | 314,33 | 311,97 | 314,30 | 313,55 | 122 |
01 mar 2024 | 315,79 | 316,48 | 312,29 | 313,07 | 312,32 | 231 |
29 feb 2024 | 317,05 | 317,40 | 311,82 | 314,09 | 313,34 | 202 |
28 feb 2024 | 316,35 | 317,18 | 313,80 | 316,45 | 315,69 | 253 |
27 feb 2024 | 312,29 | 315,36 | 312,29 | 314,26 | 313,51 | 107 |
26 feb 2024 | 316,25 | 316,41 | 314,31 | 314,68 | 313,92 | 1.409 |
23 feb 2024 | 315,23 | 315,85 | 314,87 | 315,30 | 314,55 | 162 |
22 feb 2024 | 313,79 | 317,15 | 311,41 | 317,15 | 316,39 | 1.019 |
21 feb 2024 | 311,49 | 316,00 | 310,05 | 310,77 | 310,02 | 288 |
20 feb 2024 | 315,00 | 315,00 | 308,95 | 312,19 | 311,44 | 4.732 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 314,37 | 314,56 | 309,06 | 314,19 | 313,44 | 252 |
15 feb 2024 | 308,61 | 314,86 | 308,28 | 314,03 | 313,28 | 106 |
14 feb 2024 | 312,54 | 314,54 | 307,60 | 307,64 | 306,90 | 2.814 |
13 feb 2024 | 312,50 | 313,75 | 310,00 | 311,16 | 310,41 | 56 |
12 feb 2024 | 313,58 | 314,23 | 309,88 | 310,07 | 309,33 | 68 |
09 feb 2024 | 307,63 | 310,55 | 301,53 | 310,55 | 309,80 | 572 |
08 feb 2024 | 301,50 | 306,65 | 301,14 | 306,63 | 305,89 | 225 |
07 feb 2024 | 302,10 | 304,12 | 301,42 | 303,02 | 302,29 | 317 |
06 feb 2024 | 296,66 | 300,75 | 294,11 | 300,70 | 299,98 | 50 |
05 feb 2024 | 295,36 | 298,01 | 292,01 | 294,36 | 293,65 | 4.675 |
02 feb 2024 | 290,88 | 300,75 | 288,38 | 293,56 | 292,86 | 1.000 |
01 feb 2024 | 295,58 | 299,19 | 295,48 | 298,12 | 297,41 | 212 |
31 gen 2024 | 300,23 | 301,60 | 298,65 | 298,78 | 298,06 | 366 |
31 gen 2024 | 0.615 Dividendo |
30 gen 2024 | 297,21 | 299,91 | 297,21 | 299,40 | 298,07 | 511 |
29 gen 2024 | 300,47 | 302,50 | 297,22 | 297,91 | 296,58 | 323 |
26 gen 2024 | 299,79 | 300,69 | 298,07 | 300,26 | 298,92 | 109 |
25 gen 2024 | 303,60 | 303,60 | 296,69 | 298,34 | 297,01 | 850 |
24 gen 2024 | 304,26 | 305,83 | 303,36 | 305,83 | 304,47 | 1.214 |
23 gen 2024 | 308,18 | 308,91 | 305,37 | 305,64 | 304,28 | 2.967 |
22 gen 2024 | 311,58 | 311,81 | 307,94 | 307,94 | 306,57 | 31.614 |
19 gen 2024 | 307,28 | 312,01 | 306,79 | 312,01 | 310,62 | 80.700 |
18 gen 2024 | 302,98 | 306,66 | 299,11 | 306,65 | 305,29 | 42 |
17 gen 2024 | 299,73 | 304,98 | 298,50 | 303,08 | 301,73 | 345 |
16 gen 2024 | 299,42 | 300,74 | 298,31 | 299,62 | 298,29 | 1.878 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 298,61 | 300,95 | 298,61 | 300,60 | 299,26 | 40.064 |
11 gen 2024 | 302,00 | 302,00 | 295,41 | 296,77 | 295,45 | 85 |
10 gen 2024 | 295,93 | 297,69 | 293,50 | 297,69 | 296,37 | 3.703 |
09 gen 2024 | 293,67 | 295,21 | 290,51 | 292,89 | 291,59 | 199 |
08 gen 2024 | 292,45 | 293,24 | 290,58 | 292,81 | 291,51 | 334 |
05 gen 2024 | 290,74 | 290,95 | 286,35 | 287,45 | 286,18 | 4.337 |
04 gen 2024 | 290,89 | 294,43 | 290,89 | 291,52 | 290,23 | 3.341 |
03 gen 2024 | 288,28 | 292,80 | 287,64 | 291,36 | 290,06 | 680 |
02 gen 2024 | 291,44 | 292,90 | 289,27 | 290,27 | 288,98 | 399 |
29 dic 2023 | 289,79 | 290,45 | 288,20 | 289,54 | 288,25 | 340 |
28 dic 2023 | 291,18 | 292,39 | 288,53 | 289,68 | 288,39 | 458 |
27 dic 2023 | 289,14 | 289,34 | 289,14 | 289,34 | 288,05 | 17 |
22 dic 2023 | 289,12 | 293,48 | 285,61 | 288,48 | 287,20 | 65 |
21 dic 2023 | 291,98 | 295,15 | 287,50 | 288,28 | 287,00 | 249 |
20 dic 2023 | 313,01 | 313,01 | 287,31 | 294,65 | 293,34 | 62.455 |
19 dic 2023 | 314,46 | 315,11 | 312,23 | 313,35 | 311,96 | 620 |
*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...