Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 258,10 | 259,70 | 258,10 | 259,70 | 259,70 | 131 |
19 giu 2024 | 256,70 | 258,80 | 256,70 | 257,60 | 257,60 | 320 |
18 giu 2024 | 256,60 | 257,10 | 256,60 | 257,10 | 257,10 | 25 |
17 giu 2024 | 253,70 | 255,90 | 253,70 | 255,90 | 255,90 | 46 |
14 giu 2024 | 257,40 | 257,40 | 253,50 | 253,50 | 253,50 | 181 |
13 giu 2024 | 260,80 | 260,80 | 257,00 | 257,00 | 257,00 | 70 |
12 giu 2024 | 256,30 | 259,50 | 256,30 | 259,50 | 259,50 | 186 |
11 giu 2024 | 260,20 | 260,20 | 256,00 | 256,00 | 256,00 | 208 |
10 giu 2024 | 260,70 | 260,90 | 258,80 | 260,90 | 260,90 | 415 |
07 giu 2024 | 263,30 | 264,30 | 260,70 | 260,80 | 260,80 | 199 |
06 giu 2024 | 262,70 | 264,30 | 262,70 | 264,20 | 264,20 | 266 |
05 giu 2024 | 263,10 | 263,50 | 262,20 | 262,80 | 262,80 | 749 |
04 giu 2024 | 267,50 | 267,50 | 260,30 | 262,30 | 262,30 | 318 |
03 giu 2024 | 269,00 | 271,20 | 268,40 | 269,10 | 269,10 | 296 |
31 mag 2024 | 265,80 | 267,80 | 265,80 | 267,60 | 267,60 | 120 |
30 mag 2024 | 262,60 | 265,90 | 262,60 | 265,90 | 265,90 | 19 |
29 mag 2024 | 264,20 | 264,90 | 263,80 | 263,80 | 263,80 | 8 |
28 mag 2024 | 266,00 | 266,00 | 264,70 | 264,70 | 264,70 | 59 |
27 mag 2024 | 264,20 | 266,00 | 264,20 | 265,70 | 265,70 | 373 |
24 mag 2024 | 262,70 | 264,60 | 261,30 | 264,20 | 264,20 | 27 |
23 mag 2024 | 266,70 | 266,70 | 264,40 | 264,40 | 264,40 | 4 |
22 mag 2024 | 266,60 | 267,40 | 266,60 | 266,90 | 266,90 | 53 |
21 mag 2024 | 267,20 | 267,20 | 265,50 | 266,40 | 266,40 | 255 |
20 mag 2024 | 267,10 | 267,90 | 266,50 | 266,50 | 266,50 | 29 |
17 mag 2024 | 265,00 | 267,20 | 265,00 | 267,10 | 267,10 | 97 |
16 mag 2024 | 263,30 | 265,50 | 263,00 | 265,20 | 265,20 | 160 |
15 mag 2024 | 263,70 | 265,10 | 260,30 | 263,00 | 263,00 | 386 |
14 mag 2024 | 265,60 | 265,70 | 264,60 | 265,20 | 265,20 | 6.023 |
13 mag 2024 | 265,20 | 266,10 | 265,20 | 265,70 | 265,70 | 631 |
10 mag 2024 | 263,80 | 267,00 | 263,80 | 264,90 | 264,90 | 158 |
09 mag 2024 | 261,20 | 263,70 | 260,90 | 263,60 | 263,60 | 1.107 |
09 mag 2024 | 13.8 Dividendo |
08 mag 2024 | 273,00 | 273,70 | 273,00 | 273,70 | 259,90 | 115 |
07 mag 2024 | 270,20 | 273,80 | 270,20 | 273,80 | 259,99 | 1.506 |
06 mag 2024 | 265,50 | 269,80 | 265,50 | 269,80 | 256,20 | 135 |
03 mag 2024 | 268,70 | 269,90 | 264,50 | 265,50 | 252,11 | 169 |
02 mag 2024 | 267,10 | 268,90 | 267,10 | 268,90 | 255,34 | 350 |
30 apr 2024 | 267,80 | 267,80 | 266,10 | 266,70 | 253,25 | 116 |
29 apr 2024 | 267,10 | 267,10 | 266,50 | 267,10 | 253,63 | 67 |
26 apr 2024 | 264,20 | 266,50 | 264,20 | 266,50 | 253,06 | 60 |
25 apr 2024 | 265,50 | 265,50 | 261,00 | 263,10 | 249,83 | 94 |
24 apr 2024 | 271,50 | 271,50 | 271,50 | 271,50 | 257,81 | - |
23 apr 2024 | 267,70 | 270,30 | 267,30 | 270,30 | 256,67 | 492 |
22 apr 2024 | 265,10 | 267,60 | 264,90 | 267,60 | 254,11 | 803 |
19 apr 2024 | 258,60 | 263,60 | 258,60 | 263,60 | 250,31 | 271 |
18 apr 2024 | 262,90 | 262,90 | 260,90 | 261,40 | 248,22 | 253 |
17 apr 2024 | 259,00 | 263,30 | 259,00 | 262,70 | 249,45 | 206 |
16 apr 2024 | 262,80 | 262,80 | 258,80 | 260,70 | 247,56 | 981 |
15 apr 2024 | 262,10 | 264,30 | 262,10 | 263,60 | 250,31 | 88 |
12 apr 2024 | 262,40 | 264,10 | 262,40 | 262,90 | 249,64 | 597 |
11 apr 2024 | 262,70 | 264,00 | 259,80 | 260,20 | 247,08 | 217 |
10 apr 2024 | 264,80 | 264,80 | 264,40 | 264,40 | 251,07 | 10 |
09 apr 2024 | 268,20 | 268,20 | 264,00 | 264,00 | 250,69 | 408 |
08 apr 2024 | 268,90 | 268,90 | 267,80 | 268,20 | 254,68 | 617 |
05 apr 2024 | 269,90 | 270,10 | 267,70 | 269,60 | 256,01 | 529 |
04 apr 2024 | 275,10 | 275,10 | 269,70 | 269,70 | 256,10 | 506 |
03 apr 2024 | 273,10 | 275,80 | 273,10 | 274,60 | 260,75 | 367 |
02 apr 2024 | 276,80 | 279,40 | 273,20 | 274,10 | 260,28 | 4.880 |
28 mar 2024 | 277,25 | 278,05 | 276,90 | 277,75 | 263,75 | 6.053 |
27 mar 2024 | 277,45 | 277,75 | 276,75 | 277,65 | 263,65 | 205 |
26 mar 2024 | 275,15 | 277,80 | 275,15 | 276,85 | 262,89 | 183 |
25 mar 2024 | 271,55 | 275,25 | 271,55 | 275,25 | 261,37 | 2.402 |
22 mar 2024 | 273,05 | 273,75 | 271,80 | 272,45 | 258,71 | 4.584 |
21 mar 2024 | 272,35 | 273,10 | 271,45 | 272,85 | 259,09 | 262 |
20 mar 2024 | 270,70 | 271,20 | 269,90 | 270,90 | 257,24 | 254 |
19 mar 2024 | 265,50 | 270,75 | 265,50 | 270,55 | 256,91 | 2.831 |
18 mar 2024 | 266,85 | 266,85 | 265,95 | 266,10 | 252,68 | 1.977 |
15 mar 2024 | 264,10 | 267,55 | 264,10 | 267,00 | 253,54 | 2.673 |
14 mar 2024 | 265,55 | 265,55 | 263,60 | 264,40 | 251,07 | 2.096 |
13 mar 2024 | 263,55 | 265,85 | 263,55 | 265,85 | 252,45 | 703 |
12 mar 2024 | 260,70 | 264,45 | 260,70 | 264,45 | 251,12 | 795 |
11 mar 2024 | 258,90 | 260,25 | 257,25 | 260,25 | 247,13 | 4.558 |
08 mar 2024 | 256,55 | 258,65 | 256,50 | 258,00 | 244,99 | 4.238 |
07 mar 2024 | 254,50 | 255,75 | 254,50 | 255,75 | 242,86 | 708 |
06 mar 2024 | 254,05 | 255,20 | 254,05 | 254,60 | 241,76 | 509 |
05 mar 2024 | 251,20 | 252,70 | 251,20 | 252,65 | 239,91 | 87 |
04 mar 2024 | 252,65 | 252,65 | 251,75 | 252,25 | 239,53 | 173 |
01 mar 2024 | 253,95 | 254,65 | 251,55 | 252,60 | 239,86 | 177 |
29 feb 2024 | 248,55 | 253,50 | 248,55 | 253,25 | 240,48 | 186 |
28 feb 2024 | 247,95 | 249,30 | 247,95 | 248,50 | 235,97 | 1.163 |
27 feb 2024 | 245,95 | 247,75 | 244,55 | 247,70 | 235,21 | 419 |
26 feb 2024 | 248,00 | 248,35 | 246,00 | 246,40 | 233,98 | 344 |
23 feb 2024 | 260,25 | 260,25 | 246,60 | 247,75 | 235,26 | 7.325 |
22 feb 2024 | 251,30 | 258,45 | 251,30 | 258,45 | 245,42 | 1.523 |
21 feb 2024 | 249,35 | 251,30 | 248,90 | 250,60 | 237,96 | 4.486 |
20 feb 2024 | 248,05 | 249,45 | 248,05 | 248,75 | 236,21 | 4.473 |
19 feb 2024 | 247,15 | 247,80 | 246,70 | 247,80 | 235,31 | 4.444 |
16 feb 2024 | 246,70 | 248,90 | 246,70 | 247,05 | 234,59 | 2.012 |
15 feb 2024 | 244,75 | 246,50 | 244,25 | 245,75 | 233,36 | 288 |
14 feb 2024 | 245,45 | 246,25 | 244,55 | 244,90 | 232,55 | 357 |
13 feb 2024 | 245,95 | 247,30 | 245,50 | 246,90 | 234,45 | 396 |
12 feb 2024 | 243,35 | 245,95 | 243,20 | 245,95 | 233,55 | 251 |
09 feb 2024 | 244,15 | 244,15 | 242,75 | 242,75 | 230,51 | 198 |
08 feb 2024 | 246,05 | 246,05 | 244,10 | 244,35 | 232,03 | 151 |
07 feb 2024 | 248,05 | 248,05 | 245,55 | 245,55 | 233,17 | 3.910 |
06 feb 2024 | 246,15 | 247,90 | 245,95 | 247,90 | 235,40 | 608 |
05 feb 2024 | 246,65 | 246,65 | 245,55 | 245,75 | 233,36 | 115 |
02 feb 2024 | 246,85 | 246,95 | 245,00 | 245,75 | 233,36 | 230 |
01 feb 2024 | 247,35 | 247,65 | 246,30 | 246,30 | 233,88 | 114 |
31 gen 2024 | 247,20 | 249,80 | 247,20 | 248,25 | 235,73 | 4.230 |
*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...