Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 279,90 | 281,00 | 277,80 | 278,60 | 278,60 | 1.695.266 |
13 giu 2024 | 276,00 | 280,20 | 275,40 | 279,70 | 279,70 | 1.715.608 |
12 giu 2024 | 281,30 | 282,00 | 275,80 | 275,90 | 275,90 | 1.231.735 |
11 giu 2024 | 279,50 | 281,40 | 278,30 | 280,40 | 280,40 | 1.056.257 |
10 giu 2024 | 282,90 | 284,20 | 277,50 | 279,00 | 279,00 | 1.119.181 |
07 giu 2024 | 282,30 | 283,80 | 280,90 | 283,60 | 283,60 | 1.498.934 |
05 giu 2024 | 279,40 | 281,30 | 279,40 | 280,80 | 280,80 | 1.545.007 |
04 giu 2024 | 275,00 | 278,80 | 274,50 | 278,50 | 278,50 | 1.304.657 |
03 giu 2024 | 271,00 | 275,90 | 269,80 | 274,80 | 274,80 | 1.390.798 |
31 mag 2024 | 270,00 | 270,10 | 268,60 | 269,50 | 269,50 | 4.081.409 |
30 mag 2024 | 268,10 | 270,80 | 267,70 | 270,00 | 270,00 | 1.001.598 |
29 mag 2024 | 270,30 | 270,80 | 268,10 | 268,10 | 268,10 | 1.211.988 |
28 mag 2024 | 272,60 | 272,80 | 269,30 | 270,80 | 270,80 | 1.286.626 |
27 mag 2024 | 273,20 | 273,40 | 271,60 | 272,60 | 272,60 | 435.991 |
24 mag 2024 | 276,60 | 277,40 | 272,20 | 273,20 | 273,20 | 1.011.150 |
23 mag 2024 | 277,80 | 278,70 | 275,80 | 277,20 | 277,20 | 1.051.975 |
22 mag 2024 | 278,50 | 278,60 | 275,80 | 277,90 | 277,90 | 1.014.770 |
21 mag 2024 | 279,40 | 279,90 | 277,50 | 278,60 | 278,60 | 754.798 |
20 mag 2024 | 279,00 | 280,20 | 276,90 | 279,60 | 279,60 | 1.086.907 |
17 mag 2024 | 276,80 | 279,30 | 276,60 | 279,10 | 279,10 | 993.829 |
16 mag 2024 | 275,70 | 277,00 | 274,20 | 276,90 | 276,90 | 843.340 |
15 mag 2024 | 280,30 | 281,20 | 275,90 | 275,90 | 275,90 | 1.212.084 |
14 mag 2024 | 281,80 | 283,70 | 279,90 | 280,00 | 280,00 | 1.151.594 |
13 mag 2024 | 279,30 | 280,70 | 278,00 | 280,70 | 280,70 | 932.213 |
10 mag 2024 | 279,70 | 280,00 | 276,90 | 279,10 | 279,10 | 1.263.681 |
08 mag 2024 | 277,40 | 281,10 | 277,10 | 277,60 | 277,60 | 869.015 |
07 mag 2024 | 278,00 | 278,40 | 275,20 | 277,40 | 277,40 | 1.351.834 |
06 mag 2024 | 275,00 | 278,20 | 275,00 | 277,00 | 277,00 | 675.329 |
03 mag 2024 | 275,90 | 278,30 | 274,00 | 274,70 | 274,70 | 1.299.278 |
02 mag 2024 | 276,20 | 278,30 | 274,60 | 275,60 | 275,60 | 1.869.776 |
30 apr 2024 | 274,20 | 276,40 | 272,70 | 274,60 | 274,60 | 1.246.882 |
29 apr 2024 | 270,30 | 275,20 | 270,30 | 274,20 | 274,20 | 1.352.156 |
26 apr 2024 | 270,80 | 272,20 | 267,30 | 269,80 | 269,80 | 1.999.313 |
25 apr 2024 | 274,20 | 274,80 | 263,40 | 266,90 | 266,90 | 3.682.627 |
24 apr 2024 | 262,80 | 265,20 | 261,60 | 264,40 | 264,40 | 1.687.072 |
23 apr 2024 | 258,30 | 265,00 | 257,80 | 263,30 | 263,30 | 2.466.485 |
22 apr 2024 | 256,10 | 258,40 | 255,60 | 258,30 | 258,30 | 1.284.371 |
19 apr 2024 | 254,60 | 255,10 | 252,40 | 254,50 | 254,50 | 1.169.643 |
18 apr 2024 | 251,80 | 256,10 | 251,50 | 253,20 | 253,20 | 1.104.122 |
17 apr 2024 | 249,00 | 253,60 | 248,90 | 251,50 | 251,50 | 964.418 |
16 apr 2024 | 248,40 | 250,00 | 247,70 | 249,10 | 249,10 | 1.258.013 |
15 apr 2024 | 252,50 | 253,20 | 249,50 | 249,80 | 249,80 | 1.075.415 |
12 apr 2024 | 253,80 | 256,00 | 252,40 | 252,60 | 252,60 | 984.665 |
11 apr 2024 | 254,90 | 255,60 | 252,40 | 252,90 | 252,90 | 1.323.109 |
10 apr 2024 | 256,30 | 257,20 | 254,90 | 254,90 | 254,90 | 842.817 |
09 apr 2024 | 256,00 | 256,30 | 253,50 | 255,80 | 255,80 | 1.069.952 |
08 apr 2024 | 260,50 | 260,50 | 255,60 | 256,20 | 256,20 | 1.403.617 |
05 apr 2024 | 260,70 | 263,50 | 259,30 | 260,80 | 260,80 | 1.566.990 |
04 apr 2024 | 261,10 | 266,00 | 260,70 | 260,70 | 260,70 | 2.463.582 |
03 apr 2024 | 254,90 | 261,50 | 253,30 | 259,80 | 259,80 | 3.154.327 |
02 apr 2024 | 254,20 | 256,80 | 253,10 | 254,80 | 254,80 | 1.593.084 |
28 mar 2024 | 254,00 | 256,60 | 252,90 | 254,20 | 254,20 | 935.830 |
27 mar 2024 | 252,00 | 255,60 | 251,70 | 254,00 | 254,00 | 1.789.184 |
26 mar 2024 | 249,70 | 252,30 | 248,40 | 251,50 | 251,50 | 3.598.930 |
25 mar 2024 | 242,40 | 250,20 | 242,00 | 250,20 | 250,20 | 2.466.295 |
22 mar 2024 | 236,00 | 243,80 | 234,70 | 241,80 | 241,80 | 1.888.590 |
22 mar 2024 | 7.75 Dividendo |
21 mar 2024 | 241,00 | 246,00 | 241,00 | 243,00 | 235,25 | 2.077.471 |
20 mar 2024 | 243,00 | 243,00 | 238,50 | 239,60 | 231,96 | 1.772.047 |
19 mar 2024 | 247,90 | 249,00 | 243,00 | 243,00 | 235,25 | 1.381.903 |
18 mar 2024 | 249,50 | 251,80 | 247,40 | 247,80 | 239,90 | 1.428.191 |
15 mar 2024 | 251,80 | 252,80 | 247,70 | 250,10 | 242,12 | 2.654.329 |
14 mar 2024 | 251,50 | 254,10 | 250,90 | 251,80 | 243,77 | 895.943 |
13 mar 2024 | 251,30 | 251,90 | 250,10 | 250,80 | 242,80 | 963.094 |
12 mar 2024 | 249,60 | 251,30 | 248,60 | 250,50 | 242,51 | 1.381.983 |
11 mar 2024 | 248,50 | 250,70 | 247,00 | 249,30 | 241,35 | 1.032.395 |
08 mar 2024 | 248,50 | 250,10 | 248,20 | 248,50 | 240,57 | 958.784 |
07 mar 2024 | 244,90 | 248,70 | 242,70 | 248,00 | 240,09 | 1.135.524 |
06 mar 2024 | 244,50 | 248,00 | 244,30 | 245,30 | 237,48 | 1.612.658 |
05 mar 2024 | 241,70 | 245,00 | 241,40 | 245,00 | 237,19 | 1.193.808 |
04 mar 2024 | 242,20 | 242,50 | 238,80 | 241,70 | 233,99 | 991.876 |
01 mar 2024 | 241,60 | 245,50 | 241,40 | 242,20 | 234,48 | 783.033 |
29 feb 2024 | 241,10 | 242,10 | 239,80 | 241,70 | 233,99 | 1.712.796 |
28 feb 2024 | 241,40 | 242,70 | 239,80 | 240,80 | 233,12 | 973.231 |
27 feb 2024 | 242,50 | 242,60 | 239,80 | 241,90 | 234,19 | 748.605 |
26 feb 2024 | 243,60 | 244,20 | 241,90 | 242,70 | 234,96 | 722.508 |
23 feb 2024 | 242,60 | 244,40 | 241,70 | 243,60 | 235,83 | 934.469 |
22 feb 2024 | 243,60 | 244,10 | 240,60 | 242,20 | 234,48 | 813.488 |
21 feb 2024 | 243,30 | 244,90 | 242,10 | 243,60 | 235,83 | 806.245 |
20 feb 2024 | 240,40 | 243,90 | 240,40 | 243,60 | 235,83 | 1.182.271 |
19 feb 2024 | 239,00 | 240,80 | 238,70 | 240,40 | 232,73 | 898.173 |
16 feb 2024 | 237,50 | 240,50 | 236,30 | 239,20 | 231,57 | 1.575.961 |
15 feb 2024 | 237,50 | 238,40 | 235,60 | 237,50 | 229,93 | 2.040.876 |
14 feb 2024 | 239,00 | 240,20 | 237,80 | 238,00 | 230,41 | 852.148 |
13 feb 2024 | 239,20 | 241,30 | 237,90 | 239,20 | 231,57 | 1.161.676 |
12 feb 2024 | 237,80 | 239,30 | 237,30 | 238,60 | 230,99 | 705.081 |
09 feb 2024 | 238,70 | 240,80 | 237,30 | 237,70 | 230,12 | 1.070.413 |
08 feb 2024 | 239,20 | 241,30 | 239,00 | 240,00 | 232,35 | 937.388 |
07 feb 2024 | 239,00 | 240,50 | 237,50 | 239,20 | 231,57 | 1.055.459 |
06 feb 2024 | 238,30 | 239,60 | 236,40 | 239,20 | 231,57 | 844.442 |
05 feb 2024 | 238,00 | 239,30 | 235,70 | 238,00 | 230,41 | 811.480 |
02 feb 2024 | 243,70 | 244,30 | 238,00 | 238,00 | 230,41 | 1.103.645 |
01 feb 2024 | 244,70 | 245,50 | 242,10 | 242,50 | 234,77 | 943.875 |
31 gen 2024 | 242,30 | 245,10 | 242,30 | 244,70 | 236,90 | 1.505.334 |
30 gen 2024 | 240,00 | 242,50 | 239,70 | 241,30 | 233,60 | 1.349.509 |
29 gen 2024 | 237,50 | 239,40 | 236,30 | 239,40 | 231,76 | 1.643.283 |
26 gen 2024 | 238,20 | 241,20 | 237,00 | 237,80 | 230,22 | 1.710.657 |
25 gen 2024 | 231,00 | 238,70 | 228,40 | 236,80 | 229,25 | 4.685.271 |
24 gen 2024 | 250,70 | 251,00 | 244,60 | 246,10 | 238,25 | 2.147.224 |
23 gen 2024 | 247,40 | 251,30 | 247,30 | 250,00 | 242,03 | 1.608.429 |
*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...