Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 266,80 | 267,35 | 261,40 | 261,80 | 261,80 | 157.263 |
24 giu 2024 | 267,95 | 267,95 | 262,15 | 264,00 | 264,00 | 500.280 |
21 giu 2024 | 275,00 | 275,20 | 268,00 | 269,65 | 269,65 | 353.055 |
20 giu 2024 | 262,35 | 275,60 | 259,35 | 273,20 | 273,20 | 939.147 |
19 giu 2024 | 267,55 | 268,10 | 260,60 | 262,10 | 262,10 | 273.937 |
18 giu 2024 | 269,50 | 270,75 | 265,00 | 265,80 | 265,80 | 496.147 |
14 giu 2024 | 266,05 | 268,55 | 263,00 | 267,50 | 267,50 | 334.889 |
13 giu 2024 | 267,70 | 268,00 | 262,50 | 265,25 | 265,25 | 657.813 |
12 giu 2024 | 256,15 | 264,00 | 255,50 | 263,25 | 263,25 | 389.262 |
11 giu 2024 | 255,00 | 261,40 | 253,00 | 255,15 | 255,15 | 388.608 |
10 giu 2024 | 259,95 | 259,95 | 253,80 | 254,60 | 254,60 | 373.333 |
07 giu 2024 | 255,85 | 259,70 | 253,10 | 258,50 | 258,50 | 473.095 |
06 giu 2024 | 249,80 | 257,50 | 247,10 | 252,20 | 252,20 | 577.975 |
05 giu 2024 | 240,00 | 246,80 | 223,80 | 245,05 | 245,05 | 602.333 |
04 giu 2024 | 269,95 | 269,95 | 214,20 | 236,75 | 236,75 | 1.519.444 |
03 giu 2024 | 272,05 | 273,00 | 262,95 | 267,75 | 267,75 | 1.228.789 |
31 mag 2024 | 252,75 | 261,80 | 250,25 | 260,15 | 260,15 | 686.099 |
30 mag 2024 | 258,00 | 258,00 | 248,35 | 249,55 | 249,55 | 314.978 |
29 mag 2024 | 257,95 | 260,00 | 254,35 | 258,10 | 258,10 | 199.349 |
28 mag 2024 | 256,35 | 265,55 | 256,35 | 258,80 | 258,80 | 1.006.731 |
27 mag 2024 | 270,45 | 270,45 | 261,80 | 262,70 | 262,70 | 226.207 |
24 mag 2024 | 267,30 | 271,30 | 266,65 | 267,75 | 267,75 | 300.928 |
23 mag 2024 | 274,25 | 274,25 | 263,75 | 266,00 | 266,00 | 993.976 |
22 mag 2024 | 285,15 | 285,15 | 270,75 | 273,40 | 273,40 | 326.413 |
21 mag 2024 | 280,15 | 286,35 | 279,40 | 282,10 | 282,10 | 368.269 |
17 mag 2024 | 266,00 | 277,70 | 265,10 | 276,45 | 276,45 | 908.666 |
16 mag 2024 | 270,00 | 271,50 | 261,50 | 265,00 | 265,00 | 364.080 |
15 mag 2024 | 265,85 | 269,50 | 265,25 | 267,15 | 267,15 | 221.190 |
14 mag 2024 | 256,85 | 266,20 | 256,00 | 264,95 | 264,95 | 515.208 |
13 mag 2024 | 255,80 | 257,10 | 246,40 | 255,95 | 255,95 | 209.693 |
10 mag 2024 | 252,80 | 256,85 | 248,45 | 255,30 | 255,30 | 503.850 |
09 mag 2024 | 268,35 | 268,35 | 251,75 | 253,05 | 253,05 | 587.382 |
08 mag 2024 | 258,00 | 268,35 | 258,00 | 266,85 | 266,85 | 584.185 |
07 mag 2024 | 270,65 | 270,65 | 258,25 | 260,85 | 260,85 | 555.407 |
06 mag 2024 | 271,65 | 273,10 | 257,90 | 269,25 | 269,25 | 1.586.440 |
03 mag 2024 | 258,80 | 269,90 | 258,15 | 269,10 | 269,10 | 955.294 |
02 mag 2024 | 254,30 | 260,30 | 252,05 | 258,45 | 258,45 | 314.935 |
30 apr 2024 | 260,00 | 260,50 | 253,75 | 254,30 | 254,30 | 691.655 |
29 apr 2024 | 260,65 | 261,40 | 253,65 | 254,90 | 254,90 | 239.470 |
26 apr 2024 | 254,35 | 259,45 | 253,25 | 257,80 | 257,80 | 1.439.860 |
25 apr 2024 | 250,25 | 252,90 | 246,75 | 252,30 | 252,30 | 975.908 |
24 apr 2024 | 236,00 | 249,10 | 235,80 | 248,00 | 248,00 | 874.607 |
23 apr 2024 | 239,05 | 239,25 | 234,00 | 234,50 | 234,50 | 200.406 |
22 apr 2024 | 238,35 | 240,85 | 236,45 | 237,75 | 237,75 | 366.731 |
19 apr 2024 | 232,25 | 237,35 | 229,40 | 235,65 | 235,65 | 314.356 |
18 apr 2024 | 241,25 | 247,00 | 233,60 | 235,05 | 235,05 | 455.400 |
16 apr 2024 | 239,55 | 245,55 | 237,00 | 240,40 | 240,40 | 825.989 |
15 apr 2024 | 220,05 | 246,70 | 220,05 | 241,10 | 241,10 | 998.766 |
12 apr 2024 | 241,00 | 243,25 | 238,00 | 238,75 | 238,75 | 1.017.004 |
10 apr 2024 | 230,00 | 244,40 | 228,80 | 241,15 | 241,15 | 1.478.592 |
09 apr 2024 | 225,05 | 229,00 | 223,30 | 227,95 | 227,95 | 508.850 |
08 apr 2024 | 219,90 | 225,30 | 217,15 | 224,00 | 224,00 | 510.920 |
05 apr 2024 | 217,00 | 219,65 | 214,15 | 217,85 | 217,85 | 453.692 |
04 apr 2024 | 221,80 | 221,80 | 213,00 | 216,85 | 216,85 | 406.261 |
03 apr 2024 | 215,95 | 220,80 | 214,10 | 217,65 | 217,65 | 720.901 |
02 apr 2024 | 212,30 | 216,50 | 210,00 | 215,70 | 215,70 | 853.655 |
01 apr 2024 | 205,00 | 213,20 | 203,60 | 212,60 | 212,60 | 667.870 |
28 mar 2024 | 200,05 | 203,65 | 200,05 | 201,70 | 201,70 | 556.594 |
27 mar 2024 | 204,90 | 205,05 | 198,60 | 199,05 | 199,05 | 361.411 |
26 mar 2024 | 203,00 | 206,10 | 201,90 | 203,30 | 203,30 | 584.752 |
22 mar 2024 | 206,95 | 206,95 | 202,00 | 203,70 | 203,70 | 784.258 |
21 mar 2024 | 205,65 | 208,90 | 204,80 | 207,95 | 207,95 | 461.925 |
20 mar 2024 | 202,05 | 206,35 | 201,50 | 205,75 | 205,75 | 396.472 |
19 mar 2024 | 202,90 | 208,60 | 199,70 | 200,25 | 200,25 | 998.419 |
18 mar 2024 | 198,20 | 204,40 | 195,15 | 202,60 | 202,60 | 861.943 |
15 mar 2024 | 203,20 | 204,45 | 190,35 | 198,40 | 198,40 | 1.094.716 |
14 mar 2024 | 203,10 | 208,50 | 197,25 | 201,85 | 201,85 | 942.075 |
13 mar 2024 | 223,40 | 224,00 | 203,15 | 205,05 | 205,05 | 663.415 |
12 mar 2024 | 229,55 | 230,75 | 221,10 | 223,45 | 223,45 | 348.262 |
11 mar 2024 | 236,30 | 237,40 | 228,30 | 228,75 | 228,75 | 921.327 |
07 mar 2024 | 238,85 | 243,80 | 237,35 | 238,80 | 238,80 | 600.933 |
06 mar 2024 | 242,75 | 245,15 | 235,50 | 240,95 | 240,95 | 1.061.124 |
05 mar 2024 | 239,75 | 243,25 | 239,05 | 242,75 | 242,75 | 1.122.987 |
04 mar 2024 | 236,85 | 241,80 | 233,85 | 240,15 | 240,15 | 742.745 |
01 mar 2024 | 227,05 | 234,50 | 227,05 | 231,15 | 231,15 | 1.006.022 |
29 feb 2024 | 224,75 | 229,40 | 221,30 | 225,95 | 225,95 | 1.241.103 |
28 feb 2024 | 227,00 | 229,45 | 221,95 | 222,75 | 222,75 | 1.013.259 |
27 feb 2024 | 229,45 | 231,25 | 221,55 | 225,15 | 225,15 | 1.266.790 |
27 feb 2024 | 5.75 Dividendo |
26 feb 2024 | 239,95 | 239,95 | 233,35 | 234,95 | 229,20 | 972.322 |
23 feb 2024 | 241,00 | 241,00 | 236,00 | 238,50 | 232,66 | 987.638 |
22 feb 2024 | 234,70 | 239,50 | 231,50 | 238,90 | 233,05 | 889.639 |
21 feb 2024 | 244,25 | 244,25 | 231,25 | 232,55 | 226,86 | 1.542.795 |
20 feb 2024 | 248,85 | 248,85 | 239,45 | 241,00 | 235,10 | 1.483.623 |
19 feb 2024 | 245,55 | 250,30 | 244,75 | 246,30 | 240,27 | 1.325.924 |
16 feb 2024 | 248,85 | 248,85 | 241,10 | 244,40 | 238,42 | 1.501.443 |
15 feb 2024 | 250,10 | 252,65 | 243,10 | 246,95 | 240,91 | 2.687.961 |
14 feb 2024 | 225,90 | 237,00 | 223,35 | 235,50 | 229,74 | 988.250 |
13 feb 2024 | 234,35 | 234,50 | 224,10 | 226,70 | 221,15 | 1.213.737 |
12 feb 2024 | 240,70 | 244,70 | 228,30 | 230,05 | 224,42 | 893.141 |
09 feb 2024 | 244,80 | 245,05 | 233,75 | 241,45 | 235,54 | 1.156.424 |
08 feb 2024 | 244,50 | 246,30 | 240,55 | 244,35 | 238,37 | 861.380 |
07 feb 2024 | 246,35 | 246,90 | 240,00 | 243,45 | 237,49 | 1.376.718 |
06 feb 2024 | 243,85 | 244,25 | 235,05 | 243,70 | 237,74 | 1.676.848 |
05 feb 2024 | 240,25 | 246,95 | 237,30 | 241,45 | 235,54 | 1.666.190 |
02 feb 2024 | 229,65 | 237,35 | 227,75 | 235,50 | 229,74 | 1.741.347 |
01 feb 2024 | 221,20 | 226,70 | 218,65 | 225,35 | 219,83 | 1.233.993 |
31 gen 2024 | 220,80 | 221,85 | 218,35 | 219,85 | 214,47 | 528.281 |
30 gen 2024 | 222,35 | 223,35 | 219,20 | 219,70 | 214,32 | 594.323 |
29 gen 2024 | 219,85 | 222,10 | 217,25 | 220,90 | 215,49 | 674.557 |
*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...