Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 267,70 | 268,05 | 263,55 | 267,60 | 267,60 | 517.307 |
26 giu 2024 | 267,00 | 269,05 | 264,10 | 267,75 | 267,75 | 499.869 |
25 giu 2024 | 270,00 | 270,80 | 265,25 | 267,00 | 267,00 | 425.089 |
24 giu 2024 | 269,95 | 271,25 | 266,45 | 269,70 | 269,70 | 520.774 |
21 giu 2024 | 271,80 | 274,75 | 269,00 | 269,65 | 269,65 | 667.518 |
20 giu 2024 | 272,10 | 274,00 | 269,05 | 271,85 | 271,85 | 461.569 |
19 giu 2024 | 275,90 | 276,95 | 271,00 | 271,55 | 271,55 | 514.509 |
18 giu 2024 | 279,75 | 279,75 | 274,00 | 275,75 | 275,75 | 694.793 |
14 giu 2024 | 276,70 | 278,20 | 274,35 | 275,20 | 275,20 | 797.830 |
13 giu 2024 | 278,35 | 278,35 | 272,45 | 276,55 | 276,55 | 589.556 |
12 giu 2024 | 278,35 | 279,00 | 274,60 | 275,45 | 275,45 | 1.350.407 |
11 giu 2024 | 266,05 | 275,00 | 265,50 | 273,60 | 273,60 | 2.415.770 |
10 giu 2024 | 264,75 | 264,75 | 258,10 | 259,10 | 259,10 | 1.021.944 |
07 giu 2024 | 253,95 | 260,80 | 251,90 | 260,40 | 260,40 | 1.713.020 |
06 giu 2024 | 252,75 | 259,45 | 249,30 | 252,35 | 252,35 | 1.835.694 |
05 giu 2024 | 248,80 | 249,75 | 230,45 | 247,60 | 247,60 | 2.310.071 |
04 giu 2024 | 286,40 | 286,40 | 227,00 | 236,50 | 236,50 | 3.476.364 |
03 giu 2024 | 275,10 | 286,50 | 273,30 | 284,05 | 284,05 | 2.774.112 |
31 mag 2024 | 268,05 | 268,65 | 263,00 | 264,55 | 264,55 | 458.482 |
30 mag 2024 | 273,85 | 274,95 | 265,00 | 266,45 | 266,45 | 607.952 |
29 mag 2024 | 274,00 | 274,00 | 270,30 | 271,80 | 271,80 | 421.038 |
28 mag 2024 | 280,60 | 280,60 | 273,20 | 274,35 | 274,35 | 292.910 |
27 mag 2024 | 284,30 | 284,30 | 275,70 | 277,60 | 277,60 | 469.678 |
24 mag 2024 | 284,25 | 285,95 | 281,85 | 283,20 | 283,20 | 454.737 |
23 mag 2024 | 280,25 | 284,50 | 279,00 | 283,35 | 283,35 | 1.005.480 |
22 mag 2024 | 284,35 | 284,35 | 276,85 | 278,00 | 278,00 | 487.417 |
21 mag 2024 | 283,85 | 284,00 | 278,35 | 279,95 | 279,95 | 912.430 |
17 mag 2024 | 279,00 | 283,25 | 276,60 | 277,30 | 277,30 | 577.775 |
16 mag 2024 | 276,95 | 279,25 | 273,80 | 277,65 | 277,65 | 5.207.691 |
15 mag 2024 | 274,40 | 276,00 | 272,60 | 273,45 | 273,45 | 360.030 |
14 mag 2024 | 268,55 | 274,80 | 266,40 | 273,05 | 273,05 | 383.443 |
13 mag 2024 | 272,20 | 272,20 | 262,10 | 266,85 | 266,85 | 294.135 |
10 mag 2024 | 268,15 | 271,20 | 264,35 | 270,15 | 270,15 | 960.402 |
09 mag 2024 | 282,00 | 282,00 | 263,25 | 265,70 | 265,70 | 394.787 |
08 mag 2024 | 273,80 | 280,20 | 272,50 | 276,80 | 276,80 | 396.493 |
07 mag 2024 | 284,00 | 285,05 | 272,30 | 273,50 | 273,50 | 491.978 |
06 mag 2024 | 289,90 | 289,90 | 275,35 | 282,00 | 282,00 | 485.386 |
03 mag 2024 | 284,35 | 292,95 | 284,00 | 286,00 | 286,00 | 1.039.603 |
02 mag 2024 | 282,00 | 284,45 | 278,95 | 282,65 | 282,65 | 549.634 |
30 apr 2024 | 284,80 | 286,25 | 281,75 | 282,85 | 282,85 | 619.825 |
29 apr 2024 | 284,30 | 285,20 | 282,10 | 283,30 | 283,30 | 297.198 |
26 apr 2024 | 283,35 | 286,00 | 282,20 | 282,85 | 282,85 | 697.511 |
25 apr 2024 | 279,00 | 282,65 | 278,05 | 282,05 | 282,05 | 690.874 |
24 apr 2024 | 277,85 | 280,40 | 276,35 | 279,35 | 279,35 | 267.953 |
23 apr 2024 | 277,10 | 278,80 | 275,45 | 276,70 | 276,70 | 425.815 |
22 apr 2024 | 277,65 | 278,00 | 273,90 | 277,05 | 277,05 | 434.814 |
19 apr 2024 | 276,05 | 280,80 | 274,05 | 275,15 | 275,15 | 2.000.453 |
18 apr 2024 | 286,55 | 287,70 | 273,25 | 274,30 | 274,30 | 1.001.748 |
16 apr 2024 | 277,35 | 292,45 | 275,45 | 283,05 | 283,05 | 2.521.040 |
15 apr 2024 | 267,15 | 283,00 | 267,15 | 279,75 | 279,75 | 2.903.772 |
12 apr 2024 | 271,90 | 272,40 | 265,00 | 265,65 | 265,65 | 341.812 |
10 apr 2024 | 269,60 | 273,10 | 269,60 | 271,90 | 271,90 | 483.316 |
09 apr 2024 | 270,35 | 272,60 | 268,05 | 268,95 | 268,95 | 186.195 |
08 apr 2024 | 267,95 | 271,95 | 266,60 | 270,35 | 270,35 | 260.313 |
05 apr 2024 | 268,75 | 271,95 | 266,50 | 267,90 | 267,90 | 576.983 |
04 apr 2024 | 277,05 | 278,00 | 265,40 | 269,00 | 269,00 | 919.103 |
03 apr 2024 | 275,00 | 278,95 | 273,75 | 275,35 | 275,35 | 668.994 |
02 apr 2024 | 270,00 | 274,00 | 269,40 | 272,25 | 272,25 | 537.673 |
01 apr 2024 | 268,35 | 271,50 | 267,85 | 270,00 | 270,00 | 216.704 |
28 mar 2024 | 261,90 | 270,90 | 261,90 | 267,85 | 267,85 | 652.295 |
27 mar 2024 | 265,45 | 268,20 | 260,05 | 261,85 | 261,85 | 691.827 |
26 mar 2024 | 261,50 | 267,90 | 259,35 | 265,40 | 265,40 | 269.815 |
22 mar 2024 | 263,00 | 265,35 | 258,75 | 263,20 | 263,20 | 301.677 |
21 mar 2024 | 265,45 | 266,85 | 262,35 | 263,00 | 263,00 | 411.741 |
20 mar 2024 | 259,00 | 264,45 | 257,20 | 263,85 | 263,85 | 472.134 |
19 mar 2024 | 263,80 | 263,95 | 256,70 | 259,25 | 259,25 | 317.013 |
18 mar 2024 | 259,00 | 263,00 | 257,60 | 261,35 | 261,35 | 529.811 |
15 mar 2024 | 264,00 | 266,35 | 248,90 | 259,00 | 259,00 | 915.521 |
14 mar 2024 | 252,35 | 264,25 | 251,30 | 263,25 | 263,25 | 528.274 |
13 mar 2024 | 271,10 | 271,10 | 252,85 | 254,90 | 254,90 | 524.285 |
12 mar 2024 | 274,95 | 275,40 | 269,15 | 270,35 | 270,35 | 240.478 |
11 mar 2024 | 278,50 | 280,45 | 273,20 | 273,70 | 273,70 | 229.912 |
07 mar 2024 | 280,00 | 284,20 | 277,15 | 278,05 | 278,05 | 489.590 |
06 mar 2024 | 283,90 | 284,25 | 273,65 | 280,25 | 280,25 | 504.915 |
05 mar 2024 | 280,35 | 284,75 | 276,70 | 283,65 | 283,65 | 1.176.153 |
04 mar 2024 | 272,95 | 280,50 | 272,95 | 279,20 | 279,20 | 591.057 |
01 mar 2024 | 266,90 | 272,90 | 266,90 | 270,65 | 270,65 | 783.019 |
29 feb 2024 | 265,30 | 266,35 | 261,50 | 264,90 | 264,90 | 363.494 |
28 feb 2024 | 270,00 | 270,15 | 264,65 | 265,35 | 265,35 | 522.542 |
27 feb 2024 | 268,35 | 270,15 | 264,90 | 269,35 | 269,35 | 428.672 |
26 feb 2024 | 272,50 | 272,50 | 267,95 | 269,70 | 269,70 | 308.562 |
23 feb 2024 | 274,50 | 276,00 | 271,00 | 272,00 | 272,00 | 516.630 |
22 feb 2024 | 273,55 | 275,95 | 268,65 | 274,85 | 274,85 | 755.657 |
21 feb 2024 | 276,45 | 281,00 | 271,60 | 272,90 | 272,90 | 1.133.826 |
20 feb 2024 | 275,85 | 281,05 | 274,10 | 276,65 | 276,65 | 1.232.730 |
19 feb 2024 | 275,30 | 279,05 | 272,50 | 274,70 | 274,70 | 728.822 |
16 feb 2024 | 275,85 | 278,05 | 270,40 | 274,50 | 274,50 | 774.578 |
16 feb 2024 | 4 Dividendo |
15 feb 2024 | 272,40 | 279,85 | 269,15 | 277,10 | 273,10 | 1.833.998 |
14 feb 2024 | 258,25 | 269,90 | 256,00 | 268,90 | 265,02 | 1.278.383 |
13 feb 2024 | 257,80 | 262,30 | 254,60 | 259,75 | 256,00 | 858.428 |
12 feb 2024 | 262,40 | 266,50 | 256,85 | 257,80 | 254,08 | 776.296 |
09 feb 2024 | 274,60 | 275,60 | 259,00 | 266,95 | 263,10 | 2.484.994 |
08 feb 2024 | 273,85 | 275,65 | 269,00 | 273,30 | 269,35 | 1.240.503 |
07 feb 2024 | 275,30 | 275,30 | 267,70 | 271,95 | 268,02 | 1.057.995 |
06 feb 2024 | 265,95 | 273,35 | 260,15 | 272,25 | 268,32 | 2.366.667 |
05 feb 2024 | 261,90 | 267,95 | 255,05 | 263,10 | 259,30 | 2.218.169 |
02 feb 2024 | 250,25 | 259,95 | 249,50 | 257,25 | 253,54 | 1.344.252 |
01 feb 2024 | 256,80 | 256,80 | 245,55 | 247,65 | 244,08 | 1.597.044 |
31 gen 2024 | 250,85 | 254,35 | 246,30 | 252,45 | 248,81 | 2.209.865 |
*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...