Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 286,20 | 286,99 | 281,18 | 281,58 | 281,58 | 38.754 |
14 mag 2024 | 286,14 | 286,14 | 278,15 | 282,46 | 282,46 | 78.500 |
13 mag 2024 | 289,20 | 289,20 | 281,64 | 282,53 | 282,53 | 79.800 |
10 mag 2024 | 288,80 | 288,80 | 283,32 | 287,55 | 287,55 | 37.300 |
09 mag 2024 | 284,57 | 287,55 | 284,57 | 287,25 | 287,25 | 38.500 |
08 mag 2024 | 278,53 | 283,90 | 278,53 | 283,73 | 283,73 | 53.600 |
07 mag 2024 | 282,18 | 283,25 | 279,29 | 281,44 | 281,44 | 83.900 |
06 mag 2024 | 275,40 | 283,53 | 275,40 | 281,26 | 281,26 | 81.400 |
03 mag 2024 | 271,58 | 273,12 | 266,83 | 272,46 | 272,46 | 100.200 |
02 mag 2024 | 264,01 | 270,61 | 259,20 | 266,86 | 266,86 | 212.500 |
01 mag 2024 | 260,01 | 269,54 | 249,51 | 261,52 | 261,52 | 330.500 |
30 apr 2024 | 286,59 | 286,59 | 271,39 | 273,79 | 273,79 | 125.000 |
29 apr 2024 | 284,62 | 287,17 | 281,49 | 287,16 | 287,16 | 138.000 |
26 apr 2024 | 279,98 | 282,90 | 277,73 | 282,37 | 282,37 | 63.800 |
25 apr 2024 | 282,12 | 282,12 | 276,74 | 279,58 | 279,58 | 58.800 |
24 apr 2024 | 287,96 | 292,44 | 284,46 | 285,89 | 285,89 | 66.900 |
23 apr 2024 | 283,86 | 290,14 | 282,99 | 289,50 | 289,50 | 45.600 |
22 apr 2024 | 284,33 | 286,75 | 280,19 | 282,76 | 282,76 | 53.200 |
19 apr 2024 | 283,62 | 286,02 | 281,12 | 281,99 | 281,99 | 106.900 |
18 apr 2024 | 284,49 | 287,26 | 282,83 | 283,90 | 283,90 | 66.700 |
17 apr 2024 | 291,57 | 291,57 | 284,64 | 285,10 | 285,10 | 61.100 |
16 apr 2024 | 288,49 | 292,73 | 288,49 | 291,03 | 291,03 | 50.100 |
15 apr 2024 | 296,28 | 296,28 | 289,37 | 290,92 | 290,92 | 45.000 |
12 apr 2024 | 293,80 | 295,57 | 292,05 | 293,77 | 293,77 | 62.400 |
11 apr 2024 | 298,33 | 300,42 | 295,30 | 297,49 | 297,49 | 59.900 |
10 apr 2024 | 299,06 | 301,50 | 292,19 | 297,00 | 297,00 | 100.600 |
09 apr 2024 | 305,71 | 307,29 | 297,01 | 305,22 | 305,22 | 63.600 |
09 apr 2024 | 0.32 Dividendo |
08 apr 2024 | 302,56 | 309,06 | 301,76 | 305,86 | 305,54 | 57.700 |
05 apr 2024 | 302,50 | 305,26 | 299,10 | 299,70 | 299,39 | 142.600 |
04 apr 2024 | 313,26 | 314,51 | 302,72 | 303,35 | 303,03 | 77.200 |
03 apr 2024 | 311,53 | 314,29 | 307,52 | 309,27 | 308,95 | 86.000 |
02 apr 2024 | 324,76 | 325,41 | 314,33 | 314,71 | 314,38 | 65.100 |
01 apr 2024 | 330,86 | 332,02 | 325,10 | 327,31 | 326,97 | 63.700 |
28 mar 2024 | 321,67 | 331,76 | 321,67 | 328,10 | 327,76 | 89.600 |
27 mar 2024 | 323,00 | 333,51 | 323,00 | 333,28 | 332,93 | 90.700 |
26 mar 2024 | 318,67 | 325,24 | 318,29 | 321,86 | 321,52 | 106.200 |
25 mar 2024 | 326,96 | 328,39 | 317,16 | 317,25 | 316,92 | 53.200 |
22 mar 2024 | 326,57 | 326,57 | 323,23 | 326,39 | 326,05 | 66.400 |
21 mar 2024 | 323,27 | 329,17 | 323,27 | 326,13 | 325,79 | 60.400 |
20 mar 2024 | 314,41 | 322,46 | 313,38 | 321,06 | 320,72 | 82.600 |
19 mar 2024 | 314,92 | 318,76 | 313,97 | 315,64 | 315,31 | 164.300 |
18 mar 2024 | 318,26 | 320,71 | 316,02 | 316,21 | 315,88 | 130.300 |
15 mar 2024 | 315,24 | 320,56 | 315,24 | 317,81 | 317,48 | 224.800 |
14 mar 2024 | 324,26 | 324,41 | 315,33 | 316,83 | 316,50 | 138.900 |
13 mar 2024 | 324,66 | 327,49 | 323,05 | 326,69 | 326,35 | 136.700 |
12 mar 2024 | 323,98 | 326,73 | 320,21 | 324,54 | 324,20 | 65.200 |
11 mar 2024 | 325,10 | 325,54 | 317,61 | 322,75 | 322,41 | 107.700 |
08 mar 2024 | 332,39 | 337,06 | 326,07 | 327,00 | 326,66 | 110.600 |
07 mar 2024 | 327,30 | 332,94 | 326,04 | 331,81 | 331,46 | 89.700 |
06 mar 2024 | 321,46 | 325,96 | 320,42 | 323,89 | 323,55 | 84.200 |
05 mar 2024 | 322,85 | 325,48 | 316,92 | 319,83 | 319,50 | 97.000 |
04 mar 2024 | 327,80 | 333,56 | 326,19 | 326,29 | 325,95 | 88.700 |
01 mar 2024 | 336,48 | 336,48 | 323,59 | 327,00 | 326,66 | 147.200 |
29 feb 2024 | 336,54 | 338,78 | 331,67 | 337,30 | 336,95 | 68.000 |
28 feb 2024 | 327,69 | 334,35 | 327,69 | 332,44 | 332,09 | 82.800 |
27 feb 2024 | 325,65 | 329,72 | 323,21 | 329,36 | 329,02 | 113.400 |
26 feb 2024 | 319,64 | 324,21 | 319,64 | 323,10 | 322,76 | 82.500 |
23 feb 2024 | 323,05 | 324,14 | 321,38 | 321,52 | 321,18 | 76.600 |
22 feb 2024 | 315,50 | 325,03 | 314,92 | 323,26 | 322,92 | 139.500 |
21 feb 2024 | 315,17 | 317,36 | 312,12 | 315,00 | 314,67 | 118.800 |
20 feb 2024 | 333,62 | 333,62 | 315,70 | 317,14 | 316,81 | 180.600 |
16 feb 2024 | 340,40 | 340,78 | 334,35 | 339,08 | 338,73 | 151.800 |
15 feb 2024 | 322,67 | 354,02 | 318,23 | 340,62 | 340,26 | 341.000 |
14 feb 2024 | 308,69 | 315,15 | 307,78 | 315,01 | 314,68 | 91.700 |
13 feb 2024 | 301,67 | 304,76 | 298,35 | 304,13 | 303,81 | 162.900 |
12 feb 2024 | 307,30 | 311,02 | 304,92 | 310,20 | 309,88 | 109.700 |
09 feb 2024 | 301,63 | 309,06 | 300,97 | 308,76 | 308,44 | 64.900 |
08 feb 2024 | 295,99 | 300,44 | 294,40 | 300,06 | 299,75 | 75.000 |
07 feb 2024 | 295,24 | 297,57 | 292,93 | 294,50 | 294,19 | 75.200 |
06 feb 2024 | 291,75 | 295,42 | 291,59 | 294,90 | 294,59 | 73.600 |
05 feb 2024 | 292,10 | 294,11 | 289,36 | 292,12 | 291,81 | 81.600 |
02 feb 2024 | 288,58 | 296,65 | 287,66 | 295,12 | 294,81 | 70.800 |
01 feb 2024 | 288,65 | 292,14 | 282,72 | 291,41 | 291,11 | 67.900 |
31 gen 2024 | 286,36 | 290,38 | 283,88 | 286,00 | 285,70 | 248.100 |
30 gen 2024 | 277,11 | 289,58 | 276,61 | 287,20 | 286,90 | 141.100 |
29 gen 2024 | 274,59 | 279,41 | 272,00 | 278,38 | 278,09 | 47.000 |
26 gen 2024 | 275,26 | 279,44 | 272,33 | 274,11 | 273,82 | 61.300 |
25 gen 2024 | 278,41 | 280,16 | 272,52 | 273,80 | 273,51 | 66.200 |
24 gen 2024 | 278,85 | 281,24 | 271,37 | 272,74 | 272,45 | 53.800 |
23 gen 2024 | 279,81 | 279,81 | 275,28 | 276,47 | 276,18 | 48.100 |
22 gen 2024 | 272,26 | 279,90 | 271,63 | 277,76 | 277,47 | 74.500 |
19 gen 2024 | 266,35 | 270,03 | 262,67 | 269,95 | 269,67 | 76.000 |
18 gen 2024 | 262,52 | 265,87 | 261,36 | 265,87 | 265,59 | 83.700 |
17 gen 2024 | 259,20 | 262,35 | 259,20 | 261,14 | 260,87 | 63.600 |
16 gen 2024 | 260,51 | 263,39 | 260,51 | 261,14 | 260,87 | 52.300 |
12 gen 2024 | 265,35 | 265,88 | 260,80 | 262,71 | 262,44 | 66.300 |
11 gen 2024 | 259,39 | 262,83 | 257,16 | 262,64 | 262,37 | 46.200 |
10 gen 2024 | 257,95 | 259,57 | 257,12 | 259,55 | 259,28 | 59.600 |
09 gen 2024 | 257,13 | 260,38 | 256,40 | 259,27 | 259,00 | 64.600 |
08 gen 2024 | 259,61 | 261,20 | 257,45 | 260,04 | 259,77 | 72.700 |
05 gen 2024 | 259,39 | 263,02 | 258,70 | 258,74 | 258,47 | 70.900 |
04 gen 2024 | 260,46 | 266,87 | 258,12 | 261,89 | 261,62 | 63.100 |
03 gen 2024 | 274,14 | 274,14 | 261,46 | 261,83 | 261,56 | 96.900 |
03 gen 2024 | 0.29 Dividendo |
02 gen 2024 | 279,67 | 280,89 | 271,20 | 274,41 | 273,83 | 106.400 |
29 dic 2023 | 286,09 | 286,69 | 280,15 | 280,31 | 279,72 | 45.600 |
28 dic 2023 | 283,99 | 287,80 | 283,99 | 284,23 | 283,63 | 42.900 |
27 dic 2023 | 285,29 | 288,24 | 285,17 | 285,38 | 284,78 | 52.700 |
26 dic 2023 | 280,53 | 286,22 | 280,53 | 284,18 | 283,58 | 70.400 |
*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...