Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 258,40 | 259,60 | 257,00 | 258,30 | 258,30 | 1.217.343 |
13 giu 2024 | 256,40 | 259,40 | 255,60 | 257,50 | 257,50 | 996.558 |
12 giu 2024 | 259,20 | 259,80 | 257,40 | 258,30 | 258,30 | 939.190 |
11 giu 2024 | 265,20 | 266,20 | 256,70 | 256,80 | 256,80 | 1.467.544 |
10 giu 2024 | 262,00 | 265,20 | 262,00 | 262,90 | 262,90 | 1.225.094 |
07 giu 2024 | 267,60 | 267,60 | 264,10 | 264,40 | 264,40 | 803.900 |
06 giu 2024 | 265,20 | 267,60 | 263,00 | 267,60 | 267,60 | 848.952 |
06 giu 2024 | 9.2 Dividendo |
05 giu 2024 | 278,60 | 279,20 | 274,60 | 274,60 | 265,40 | 960.955 |
04 giu 2024 | 277,80 | 279,00 | 276,80 | 278,00 | 268,69 | 789.262 |
03 giu 2024 | 280,60 | 281,20 | 278,00 | 278,50 | 269,17 | 414.669 |
31 mag 2024 | 279,60 | 279,80 | 274,60 | 277,60 | 268,30 | 1.073.373 |
30 mag 2024 | 274,00 | 278,80 | 274,00 | 278,60 | 269,27 | 908.301 |
29 mag 2024 | 278,10 | 279,40 | 275,20 | 275,40 | 266,17 | 935.174 |
28 mag 2024 | 278,80 | 281,00 | 278,00 | 279,00 | 269,65 | 912.023 |
24 mag 2024 | 275,20 | 279,80 | 274,80 | 279,00 | 269,65 | 591.559 |
23 mag 2024 | 283,40 | 283,60 | 278,00 | 279,20 | 269,85 | 1.082.099 |
22 mag 2024 | 284,20 | 287,00 | 282,00 | 283,00 | 273,52 | 802.796 |
21 mag 2024 | 282,10 | 284,40 | 282,10 | 284,20 | 274,68 | 1.312.808 |
20 mag 2024 | 284,40 | 286,80 | 283,90 | 284,40 | 274,87 | 811.895 |
17 mag 2024 | 283,20 | 284,00 | 281,60 | 284,00 | 274,49 | 395.782 |
16 mag 2024 | 279,40 | 283,00 | 278,60 | 282,20 | 272,75 | 865.611 |
15 mag 2024 | 279,80 | 280,20 | 277,50 | 278,40 | 269,07 | 762.513 |
14 mag 2024 | 279,40 | 281,60 | 278,30 | 279,20 | 269,85 | 966.111 |
13 mag 2024 | 276,60 | 279,40 | 276,60 | 278,60 | 269,27 | 677.237 |
10 mag 2024 | 275,40 | 278,40 | 275,40 | 276,90 | 267,62 | 571.569 |
09 mag 2024 | 273,00 | 275,60 | 271,60 | 274,00 | 264,82 | 939.065 |
08 mag 2024 | 269,00 | 271,00 | 268,60 | 270,40 | 261,34 | 777.144 |
07 mag 2024 | 269,20 | 270,20 | 267,00 | 267,30 | 258,34 | 991.811 |
03 mag 2024 | 265,40 | 268,20 | 264,00 | 266,80 | 257,86 | 726.167 |
02 mag 2024 | 264,00 | 265,20 | 262,00 | 264,60 | 255,74 | 1.076.149 |
01 mag 2024 | 264,50 | 266,10 | 263,60 | 263,60 | 254,77 | 419.290 |
30 apr 2024 | 263,20 | 267,00 | 263,20 | 263,90 | 255,06 | 1.010.350 |
29 apr 2024 | 262,40 | 265,20 | 261,60 | 262,60 | 253,80 | 667.041 |
26 apr 2024 | 259,40 | 263,60 | 258,20 | 263,30 | 254,48 | 1.199.039 |
25 apr 2024 | 262,00 | 266,50 | 254,60 | 254,80 | 246,26 | 2.310.108 |
24 apr 2024 | 267,80 | 269,60 | 265,80 | 266,80 | 257,86 | 1.297.196 |
23 apr 2024 | 270,80 | 273,00 | 268,40 | 269,40 | 260,37 | 830.624 |
22 apr 2024 | 265,40 | 269,80 | 264,80 | 268,80 | 259,79 | 856.990 |
19 apr 2024 | 260,00 | 260,00 | 256,80 | 258,90 | 250,23 | 706.262 |
18 apr 2024 | 262,00 | 262,70 | 258,80 | 262,40 | 253,61 | 782.693 |
17 apr 2024 | 255,60 | 261,20 | 255,20 | 260,60 | 251,87 | 1.191.412 |
16 apr 2024 | 256,00 | 258,00 | 254,80 | 256,40 | 247,81 | 646.363 |
15 apr 2024 | 261,20 | 262,00 | 259,60 | 260,00 | 251,29 | 327.907 |
12 apr 2024 | 261,40 | 264,20 | 260,60 | 261,30 | 252,55 | 590.498 |
11 apr 2024 | 266,60 | 266,80 | 259,20 | 260,40 | 251,68 | 899.732 |
10 apr 2024 | 267,00 | 269,60 | 265,60 | 266,60 | 257,67 | 866.536 |
09 apr 2024 | 263,00 | 265,90 | 261,40 | 264,40 | 255,54 | 922.195 |
08 apr 2024 | 266,00 | 266,40 | 262,10 | 264,50 | 255,64 | 670.132 |
05 apr 2024 | 268,20 | 268,20 | 263,80 | 264,40 | 255,54 | 1.145.767 |
04 apr 2024 | 270,60 | 273,80 | 270,00 | 271,10 | 262,02 | 505.413 |
03 apr 2024 | 265,20 | 270,80 | 265,20 | 270,80 | 261,73 | 633.888 |
02 apr 2024 | 270,00 | 272,20 | 267,50 | 268,30 | 259,31 | 977.754 |
28 mar 2024 | 272,80 | 272,80 | 268,90 | 271,10 | 262,02 | 588.489 |
27 mar 2024 | 268,70 | 274,00 | 267,70 | 272,50 | 263,37 | 2.226.616 |
26 mar 2024 | 257,20 | 261,70 | 255,90 | 261,50 | 252,74 | 1.546.988 |
25 mar 2024 | 256,50 | 256,60 | 253,00 | 256,60 | 248,00 | 870.928 |
22 mar 2024 | 255,20 | 258,70 | 255,20 | 257,40 | 248,78 | 1.380.860 |
21 mar 2024 | 252,10 | 255,10 | 250,90 | 254,70 | 246,17 | 1.321.787 |
20 mar 2024 | 249,90 | 250,00 | 246,30 | 248,70 | 240,37 | 813.226 |
19 mar 2024 | 250,80 | 251,00 | 248,55 | 250,05 | 241,67 | 507.558 |
18 mar 2024 | 250,30 | 250,60 | 248,20 | 250,00 | 241,62 | 922.211 |
15 mar 2024 | 251,40 | 252,90 | 248,90 | 252,20 | 243,75 | 728.693 |
14 mar 2024 | 250,90 | 252,90 | 248,00 | 248,80 | 240,46 | 756.273 |
13 mar 2024 | 252,20 | 252,40 | 249,30 | 250,80 | 242,40 | 880.850 |
12 mar 2024 | 250,10 | 253,05 | 248,90 | 250,90 | 242,49 | 1.084.128 |
11 mar 2024 | 249,80 | 251,70 | 247,80 | 249,10 | 240,75 | 742.292 |
08 mar 2024 | 253,20 | 253,80 | 250,25 | 251,20 | 242,78 | 1.179.089 |
07 mar 2024 | 249,50 | 254,05 | 248,85 | 252,60 | 244,14 | 1.055.118 |
06 mar 2024 | 248,70 | 252,10 | 248,60 | 249,30 | 240,95 | 1.057.119 |
05 mar 2024 | 245,60 | 248,10 | 244,70 | 247,30 | 239,01 | 614.425 |
04 mar 2024 | 248,60 | 248,70 | 245,30 | 245,70 | 237,47 | 677.685 |
01 mar 2024 | 250,90 | 251,60 | 248,70 | 249,95 | 241,58 | 724.858 |
29 feb 2024 | 255,10 | 256,55 | 250,60 | 250,60 | 242,20 | 1.611.114 |
28 feb 2024 | 256,50 | 256,70 | 252,10 | 253,40 | 244,91 | 894.779 |
27 feb 2024 | 253,70 | 256,50 | 253,30 | 255,10 | 246,55 | 824.142 |
26 feb 2024 | 254,30 | 255,70 | 251,30 | 253,20 | 244,72 | 917.557 |
23 feb 2024 | 255,30 | 255,30 | 252,50 | 254,45 | 245,93 | 530.388 |
22 feb 2024 | 260,10 | 260,80 | 253,40 | 254,70 | 246,17 | 991.366 |
21 feb 2024 | 257,20 | 258,40 | 256,00 | 257,70 | 249,07 | 621.146 |
20 feb 2024 | 254,80 | 257,25 | 253,60 | 256,90 | 248,29 | 1.094.736 |
19 feb 2024 | 254,10 | 254,90 | 251,90 | 253,60 | 245,10 | 468.520 |
16 feb 2024 | 252,85 | 254,75 | 251,20 | 254,50 | 245,97 | 1.154.318 |
15 feb 2024 | 251,60 | 251,90 | 249,70 | 250,20 | 241,82 | 1.294.307 |
14 feb 2024 | 250,50 | 253,30 | 249,90 | 250,80 | 242,40 | 1.148.063 |
13 feb 2024 | 257,50 | 257,50 | 249,90 | 250,15 | 241,77 | 879.528 |
12 feb 2024 | 256,90 | 257,80 | 255,60 | 257,20 | 248,58 | 781.729 |
09 feb 2024 | 260,10 | 260,60 | 255,95 | 256,00 | 247,42 | 1.429.179 |
08 feb 2024 | 258,40 | 262,30 | 257,10 | 258,80 | 250,13 | 1.339.495 |
07 feb 2024 | 271,20 | 272,60 | 259,10 | 259,30 | 250,61 | 4.666.262 |
06 feb 2024 | 275,50 | 278,60 | 274,00 | 275,45 | 266,22 | 1.389.258 |
05 feb 2024 | 272,80 | 277,10 | 272,75 | 272,75 | 263,61 | 830.479 |
02 feb 2024 | 273,10 | 276,10 | 272,30 | 273,70 | 264,53 | 1.516.709 |
01 feb 2024 | 269,35 | 271,00 | 267,80 | 268,00 | 259,02 | 1.305.431 |
31 gen 2024 | 273,80 | 274,10 | 269,30 | 270,25 | 261,20 | 864.220 |
30 gen 2024 | 275,80 | 276,15 | 272,50 | 273,60 | 264,43 | 2.106.010 |
29 gen 2024 | 276,00 | 276,20 | 272,40 | 273,60 | 264,43 | 1.459.815 |
26 gen 2024 | 281,40 | 282,15 | 273,30 | 274,30 | 265,11 | 2.022.568 |
25 gen 2024 | 282,70 | 284,00 | 281,10 | 282,40 | 272,94 | 657.751 |
24 gen 2024 | 281,60 | 284,80 | 280,70 | 284,40 | 274,87 | 756.841 |
*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...