Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 253,88 | 256,47 | 251,81 | 251,81 | 251,81 | 347 |
01 mag 2024 | 252,28 | 254,69 | 250,08 | 254,69 | 254,69 | 84 |
30 apr 2024 | 250,02 | 253,36 | 250,02 | 252,52 | 252,52 | 17 |
29 apr 2024 | 250,95 | 252,29 | 249,29 | 251,58 | 251,58 | 122 |
26 apr 2024 | 254,11 | 256,72 | 248,31 | 248,31 | 248,31 | 125 |
25 apr 2024 | 251,84 | 255,68 | 246,02 | 254,16 | 254,16 | 97 |
24 apr 2024 | 263,42 | 264,52 | 261,85 | 264,43 | 264,43 | 163 |
23 apr 2024 | 268,00 | 268,00 | 264,39 | 265,29 | 265,29 | 121 |
22 apr 2024 | 266,00 | 266,09 | 263,50 | 266,04 | 266,04 | 82 |
19 apr 2024 | 263,22 | 265,01 | 263,22 | 264,12 | 264,12 | 350 |
18 apr 2024 | 259,53 | 264,29 | 259,53 | 263,06 | 263,06 | 49 |
17 apr 2024 | 257,91 | 259,83 | 257,06 | 258,86 | 258,86 | 252 |
16 apr 2024 | 258,27 | 260,08 | 257,98 | 258,03 | 258,03 | 300 |
15 apr 2024 | 262,30 | 263,63 | 260,12 | 260,76 | 260,76 | 176 |
12 apr 2024 | 259,92 | 261,50 | 258,76 | 260,11 | 260,11 | 195 |
11 apr 2024 | 261,42 | 262,18 | 258,72 | 261,96 | 261,96 | 6 |
10 apr 2024 | 262,21 | 265,77 | 262,21 | 264,78 | 264,78 | 7 |
09 apr 2024 | 269,14 | 269,14 | 263,66 | 264,61 | 264,61 | 10 |
08 apr 2024 | 269,61 | 270,30 | 267,48 | 268,59 | 268,59 | 75 |
05 apr 2024 | 267,02 | 269,96 | 265,94 | 268,93 | 268,93 | 411 |
04 apr 2024 | 268,94 | 271,33 | 268,94 | 269,62 | 269,62 | 594 |
03 apr 2024 | 267,83 | 270,38 | 267,83 | 270,38 | 270,38 | 101 |
02 apr 2024 | 272,97 | 273,56 | 271,25 | 271,25 | 271,25 | 251 |
28 mar 2024 | 276,42 | 276,42 | 274,09 | 275,70 | 275,70 | 346 |
27 mar 2024 | 275,14 | 275,14 | 272,85 | 274,05 | 274,05 | 49 |
27 mar 2024 | 0.88 Dividendo |
26 mar 2024 | 273,75 | 275,17 | 272,92 | 273,35 | 272,47 | 11 |
25 mar 2024 | 275,75 | 275,75 | 273,33 | 274,14 | 273,26 | 14 |
22 mar 2024 | 273,52 | 275,24 | 273,11 | 274,27 | 273,39 | 141 |
21 mar 2024 | 273,60 | 275,18 | 272,01 | 273,09 | 272,21 | 287 |
20 mar 2024 | 255,57 | 274,57 | 255,57 | 274,15 | 273,27 | 6 |
19 mar 2024 | 275,71 | 275,72 | 273,01 | 273,01 | 272,13 | 24.521 |
18 mar 2024 | 272,31 | 273,85 | 271,49 | 273,11 | 272,23 | 149 |
15 mar 2024 | 274,00 | 275,90 | 271,48 | 272,46 | 271,58 | 66.983 |
14 mar 2024 | 275,33 | 275,58 | 273,46 | 274,62 | 273,74 | 209 |
13 mar 2024 | 275,05 | 275,50 | 273,12 | 273,54 | 272,66 | 30 |
12 mar 2024 | 272,17 | 273,02 | 270,17 | 272,91 | 272,03 | 22 |
11 mar 2024 | 274,86 | 275,99 | 270,69 | 272,30 | 271,42 | 151 |
08 mar 2024 | 275,98 | 275,98 | 273,39 | 274,51 | 273,63 | 66 |
07 mar 2024 | 274,88 | 275,85 | 273,13 | 274,98 | 274,09 | 152 |
06 mar 2024 | 269,68 | 274,29 | 269,68 | 274,03 | 273,15 | 6 |
05 mar 2024 | 272,13 | 272,56 | 270,98 | 271,72 | 270,85 | 195 |
04 mar 2024 | 270,30 | 271,43 | 269,33 | 270,52 | 269,65 | 16 |
01 mar 2024 | 272,54 | 272,54 | 269,63 | 270,60 | 269,73 | 158 |
29 feb 2024 | 274,84 | 276,04 | 272,21 | 272,86 | 271,98 | 150 |
28 feb 2024 | 276,73 | 276,73 | 272,73 | 275,00 | 274,11 | 10 |
27 feb 2024 | 276,96 | 276,96 | 273,44 | 275,00 | 274,11 | 80.458 |
26 feb 2024 | 276,55 | 278,22 | 275,51 | 275,51 | 274,62 | 160.157 |
23 feb 2024 | 277,21 | 278,43 | 276,94 | 276,94 | 276,05 | 110 |
22 feb 2024 | 275,54 | 275,54 | 274,47 | 275,27 | 274,38 | 99 |
21 feb 2024 | 275,03 | 277,66 | 274,35 | 274,50 | 273,62 | 50 |
20 feb 2024 | 273,86 | 277,38 | 270,88 | 276,14 | 275,25 | 68 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 277,44 | 278,64 | 276,55 | 278,30 | 277,40 | 160.079 |
15 feb 2024 | 275,69 | 277,66 | 275,69 | 277,66 | 276,77 | 43 |
14 feb 2024 | 272,36 | 274,34 | 271,47 | 273,10 | 272,22 | 32 |
13 feb 2024 | 271,21 | 273,82 | 268,93 | 270,00 | 269,13 | 45 |
12 feb 2024 | 272,71 | 274,87 | 270,12 | 271,73 | 270,86 | 277 |
09 feb 2024 | 271,15 | 272,79 | 269,50 | 271,32 | 270,45 | 618 |
08 feb 2024 | 271,32 | 271,56 | 268,13 | 269,65 | 268,78 | 166 |
07 feb 2024 | 270,98 | 272,06 | 267,75 | 270,23 | 269,36 | 94 |
06 feb 2024 | 250,46 | 267,40 | 250,46 | 266,75 | 265,89 | 12.195 |
05 feb 2024 | 249,98 | 252,12 | 248,67 | 249,88 | 249,08 | 234 |
02 feb 2024 | 248,20 | 249,44 | 248,07 | 248,59 | 247,79 | 117 |
01 feb 2024 | 245,00 | 245,00 | 243,42 | 244,99 | 244,20 | 1 |
31 gen 2024 | 248,91 | 249,99 | 246,62 | 246,62 | 245,83 | 9 |
30 gen 2024 | 247,96 | 247,96 | 245,11 | 247,57 | 246,77 | 43 |
29 gen 2024 | 249,93 | 249,98 | 246,17 | 246,17 | 245,38 | 52 |
26 gen 2024 | 251,82 | 251,82 | 248,76 | 249,44 | 248,64 | 77 |
25 gen 2024 | 249,05 | 251,54 | 248,55 | 249,30 | 248,50 | 50 |
24 gen 2024 | 252,35 | 252,35 | 250,34 | 250,57 | 249,76 | 4 |
23 gen 2024 | 249,12 | 250,98 | 249,12 | 249,68 | 248,88 | 276 |
22 gen 2024 | 251,00 | 251,49 | 248,27 | 249,32 | 248,52 | 99 |
19 gen 2024 | 248,84 | 251,02 | 247,79 | 250,77 | 249,96 | 78 |
18 gen 2024 | 241,68 | 248,05 | 241,68 | 247,21 | 246,41 | 211 |
17 gen 2024 | 242,08 | 248,37 | 242,08 | 246,61 | 245,82 | 32 |
16 gen 2024 | 247,20 | 248,39 | 245,27 | 245,27 | 244,49 | 29 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 247,74 | 249,38 | 246,01 | 248,19 | 247,39 | 64 |
11 gen 2024 | 247,92 | 248,12 | 244,78 | 246,80 | 246,01 | 20 |
10 gen 2024 | 241,35 | 244,45 | 239,67 | 244,45 | 243,66 | 502 |
09 gen 2024 | 241,46 | 241,46 | 239,84 | 239,84 | 239,07 | 1 |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | 237,98 | 237,98 | 237,98 | 237,98 | 237,21 | 82 |
04 gen 2024 | 240,97 | 240,97 | 240,97 | 240,97 | 240,20 | 797 |
03 gen 2024 | 237,12 | 243,13 | 237,12 | 242,48 | 241,70 | 194 |
02 gen 2024 | 241,18 | 242,38 | 239,34 | 240,46 | 239,69 | 10 |
29 dic 2023 | 239,32 | 241,22 | 238,49 | 240,74 | 239,96 | 66.879 |
28 dic 2023 | 239,36 | 239,67 | 234,28 | 239,57 | 238,80 | 18 |
28 dic 2023 | 0.84 Dividendo |
27 dic 2023 | 237,44 | 237,44 | 237,44 | 237,44 | 235,84 | 75 |
22 dic 2023 | 238,06 | 240,00 | 238,06 | 239,86 | 238,24 | 2 |
21 dic 2023 | 235,41 | 237,64 | 234,82 | 237,64 | 236,04 | 51 |
20 dic 2023 | 238,29 | 239,47 | 235,53 | 238,13 | 236,52 | 38 |
19 dic 2023 | 239,00 | 239,80 | 236,51 | 238,62 | 237,01 | 22 |
18 dic 2023 | 237,81 | 239,12 | 236,73 | 239,06 | 237,45 | 19 |
15 dic 2023 | 237,29 | 238,43 | 234,33 | 234,33 | 232,75 | 179 |
14 dic 2023 | 249,55 | 249,55 | 237,94 | 237,94 | 236,33 | 27 |
13 dic 2023 | 246,49 | 248,00 | 245,50 | 247,89 | 246,22 | 69.570 |
12 dic 2023 | 244,81 | 246,39 | 244,81 | 246,34 | 244,68 | 427 |
*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...