Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 254,65 | 255,00 | 253,45 | 254,40 | 254,40 | 1.169 |
19 apr 2024 | 252,30 | 254,95 | 252,25 | 252,75 | 252,75 | 1.780 |
18 apr 2024 | 255,45 | 256,65 | 254,65 | 255,95 | 255,95 | 1.851 |
17 apr 2024 | 255,40 | 257,15 | 255,15 | 255,35 | 255,35 | 862 |
16 apr 2024 | 254,75 | 257,50 | 254,15 | 256,60 | 256,60 | 416 |
15 apr 2024 | 261,05 | 261,10 | 257,90 | 258,45 | 258,45 | 1.188 |
12 apr 2024 | 258,15 | 260,45 | 256,10 | 259,70 | 259,70 | 1.821 |
11 apr 2024 | 257,25 | 257,25 | 253,55 | 255,75 | 255,75 | 2.758 |
10 apr 2024 | 255,50 | 257,35 | 254,10 | 256,15 | 256,15 | 1.161 |
09 apr 2024 | 256,55 | 256,75 | 251,80 | 252,55 | 252,55 | 1.584 |
08 apr 2024 | 256,15 | 256,20 | 254,00 | 255,50 | 255,50 | 2.582 |
05 apr 2024 | 253,85 | 255,95 | 252,70 | 255,70 | 255,70 | 2.635 |
04 apr 2024 | 256,40 | 256,60 | 255,45 | 255,85 | 255,85 | 847 |
03 apr 2024 | 258,75 | 260,40 | 257,20 | 257,20 | 257,20 | - |
02 apr 2024 | 260,40 | 260,40 | 257,60 | 258,40 | 258,40 | 1.986 |
28 mar 2024 | 258,55 | 258,90 | 256,75 | 258,20 | 258,20 | 1.504 |
27 mar 2024 | 258,10 | 260,50 | 256,75 | 256,90 | 256,90 | 2.225 |
26 mar 2024 | 259,90 | 261,60 | 256,75 | 261,05 | 261,05 | 1.560 |
25 mar 2024 | 262,50 | 262,90 | 259,00 | 259,60 | 259,60 | 1.256 |
22 mar 2024 | 268,85 | 269,50 | 262,50 | 263,25 | 263,25 | 2.319 |
21 mar 2024 | 266,25 | 267,55 | 264,75 | 267,55 | 267,55 | 1.661 |
20 mar 2024 | 264,80 | 266,20 | 264,50 | 264,65 | 264,65 | 1.193 |
19 mar 2024 | 262,95 | 264,00 | 261,90 | 263,15 | 263,15 | 1.556 |
18 mar 2024 | 261,30 | 263,20 | 259,75 | 263,20 | 263,20 | 2.042 |
15 mar 2024 | 263,80 | 264,55 | 260,20 | 260,20 | 260,20 | 1.776 |
14 mar 2024 | 261,45 | 264,40 | 260,85 | 263,40 | 263,40 | 1.338 |
13 mar 2024 | 259,30 | 261,25 | 259,30 | 260,90 | 260,90 | 2.055 |
12 mar 2024 | 257,00 | 260,30 | 256,50 | 259,30 | 259,30 | 3.033 |
11 mar 2024 | 256,50 | 256,60 | 254,70 | 256,30 | 256,30 | 1.930 |
08 mar 2024 | 254,45 | 256,85 | 254,05 | 256,30 | 256,30 | 5.746 |
07 mar 2024 | 257,40 | 258,60 | 252,75 | 252,75 | 252,75 | 1.371 |
06 mar 2024 | 257,95 | 258,65 | 256,85 | 258,15 | 258,15 | 3.105 |
05 mar 2024 | 258,60 | 259,20 | 257,10 | 258,40 | 258,40 | 2.162 |
04 mar 2024 | 262,15 | 262,35 | 256,70 | 256,85 | 256,85 | 2.385 |
01 mar 2024 | 262,75 | 263,90 | 260,90 | 260,90 | 260,90 | 3.500 |
29 feb 2024 | 263,15 | 264,50 | 260,45 | 262,55 | 262,55 | 651 |
28 feb 2024 | 261,50 | 263,40 | 260,70 | 263,40 | 263,40 | 1.899 |
27 feb 2024 | 261,75 | 262,65 | 259,90 | 259,90 | 259,90 | 1.268 |
26 feb 2024 | 261,70 | 262,95 | 260,60 | 261,80 | 261,80 | 3.722 |
23 feb 2024 | 262,85 | 263,80 | 261,65 | 262,60 | 262,60 | 966 |
22 feb 2024 | 256,15 | 261,45 | 255,90 | 261,45 | 261,45 | 1.349 |
21 feb 2024 | 254,05 | 255,25 | 253,40 | 255,25 | 255,25 | 1.640 |
20 feb 2024 | 256,20 | 256,50 | 252,05 | 254,35 | 254,35 | 5.446 |
19 feb 2024 | 258,80 | 259,70 | 257,65 | 259,70 | 259,70 | 1.529 |
16 feb 2024 | 260,55 | 262,15 | 259,80 | 259,90 | 259,90 | 1.824 |
15 feb 2024 | 258,95 | 260,00 | 257,45 | 260,00 | 260,00 | 1.903 |
14 feb 2024 | 258,30 | 259,60 | 256,95 | 256,95 | 256,95 | 2.278 |
13 feb 2024 | 255,50 | 259,00 | 254,10 | 259,00 | 259,00 | 1.663 |
12 feb 2024 | 256,00 | 258,70 | 254,80 | 255,85 | 255,85 | 3.006 |
09 feb 2024 | 255,75 | 257,05 | 255,00 | 255,75 | 255,75 | 1.774 |
08 feb 2024 | 259,60 | 260,50 | 256,05 | 256,15 | 256,15 | 2.714 |
08 feb 2024 | 0.52 Dividendo |
07 feb 2024 | 257,10 | 259,10 | 256,30 | 258,40 | 257,88 | 1.769 |
06 feb 2024 | 258,00 | 258,00 | 255,30 | 256,10 | 255,58 | 2.564 |
05 feb 2024 | 257,10 | 259,00 | 255,00 | 256,65 | 256,13 | 3.039 |
02 feb 2024 | 256,00 | 257,05 | 254,25 | 257,05 | 256,53 | 2.192 |
01 feb 2024 | 253,75 | 256,60 | 252,50 | 253,65 | 253,14 | 4.017 |
31 gen 2024 | 256,70 | 257,20 | 252,80 | 253,45 | 252,94 | 1.817 |
30 gen 2024 | 252,00 | 256,25 | 251,20 | 256,00 | 255,48 | 3.433 |
29 gen 2024 | 247,70 | 252,10 | 246,85 | 252,00 | 251,49 | 5.237 |
26 gen 2024 | 246,00 | 249,15 | 242,50 | 247,85 | 247,35 | 6.329 |
25 gen 2024 | 250,00 | 252,15 | 249,80 | 250,80 | 250,30 | 2.732 |
24 gen 2024 | 250,25 | 250,45 | 248,75 | 249,65 | 249,15 | 1.294 |
23 gen 2024 | 248,95 | 250,40 | 248,95 | 250,35 | 249,85 | 2.059 |
22 gen 2024 | 249,40 | 251,35 | 248,35 | 249,20 | 248,70 | 3.692 |
19 gen 2024 | 246,95 | 247,45 | 246,00 | 247,00 | 246,50 | 2.842 |
18 gen 2024 | 244,45 | 246,65 | 244,20 | 246,25 | 245,75 | 1.507 |
17 gen 2024 | 243,05 | 245,95 | 242,70 | 245,60 | 245,11 | 2.335 |
16 gen 2024 | 242,35 | 243,70 | 241,40 | 243,40 | 242,91 | 2.572 |
15 gen 2024 | 241,40 | 242,65 | 241,20 | 242,65 | 242,16 | 1.085 |
12 gen 2024 | 241,60 | 242,35 | 240,00 | 240,70 | 240,22 | 1.951 |
11 gen 2024 | 241,15 | 242,40 | 239,75 | 240,35 | 239,87 | 2.491 |
10 gen 2024 | 240,85 | 242,30 | 240,05 | 240,55 | 240,07 | 2.013 |
09 gen 2024 | 239,05 | 240,90 | 238,70 | 240,60 | 240,12 | 2.801 |
08 gen 2024 | 237,35 | 238,50 | 236,95 | 237,25 | 236,77 | 3.047 |
05 gen 2024 | 237,50 | 238,85 | 235,25 | 237,30 | 236,82 | 1.900 |
04 gen 2024 | 235,95 | 238,20 | 235,40 | 237,75 | 237,27 | 1.969 |
03 gen 2024 | 236,60 | 237,25 | 235,45 | 236,75 | 236,27 | 3.465 |
02 gen 2024 | 236,50 | 237,50 | 235,45 | 236,35 | 235,87 | 2.375 |
29 dic 2023 | 236,00 | 236,00 | 234,05 | 235,45 | 234,98 | 532 |
28 dic 2023 | 233,25 | 234,60 | 232,20 | 234,60 | 234,13 | 1.652 |
27 dic 2023 | 235,00 | 235,00 | 232,60 | 232,85 | 232,38 | 1.362 |
22 dic 2023 | 234,20 | 236,50 | 234,20 | 235,55 | 235,08 | 2.701 |
21 dic 2023 | 235,70 | 236,25 | 234,20 | 235,30 | 234,83 | 3.700 |
20 dic 2023 | 237,50 | 237,60 | 236,55 | 237,25 | 236,77 | 1.526 |
19 dic 2023 | 236,75 | 236,80 | 234,80 | 236,65 | 236,17 | 1.594 |
18 dic 2023 | 236,90 | 237,65 | 235,90 | 237,10 | 236,62 | 2.155 |
15 dic 2023 | 236,00 | 237,45 | 233,25 | 235,50 | 235,03 | 2.795 |
14 dic 2023 | 241,35 | 242,25 | 235,50 | 236,50 | 236,02 | 3.960 |
13 dic 2023 | 240,70 | 241,00 | 239,55 | 240,90 | 240,42 | 2.104 |
12 dic 2023 | 238,75 | 239,15 | 237,50 | 239,15 | 238,67 | 2.146 |
11 dic 2023 | 238,00 | 239,75 | 236,80 | 238,95 | 238,47 | 1.071 |
08 dic 2023 | 236,80 | 238,00 | 236,15 | 236,80 | 236,32 | 1.161 |
07 dic 2023 | 236,00 | 236,40 | 235,10 | 236,20 | 235,72 | 1.134 |
06 dic 2023 | 236,15 | 237,15 | 235,15 | 235,95 | 235,48 | 1.618 |
05 dic 2023 | 235,35 | 235,50 | 233,70 | 234,80 | 234,33 | 1.634 |
04 dic 2023 | 235,55 | 237,20 | 234,65 | 235,70 | 235,23 | 3.937 |
01 dic 2023 | 236,00 | 236,65 | 234,05 | 235,65 | 235,18 | 2.258 |
30 nov 2023 | 232,15 | 234,15 | 232,10 | 234,00 | 233,53 | 1.475 |
29 nov 2023 | 230,30 | 232,40 | 230,25 | 232,25 | 231,78 | 1.793 |
*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...