Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 250,05 | 252,16 | 250,32 | 251,59 | 251,59 | 100.846 |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 244,63 | 245,87 | 241,02 | 245,51 | 245,51 | 295.300 |
01 mag 2024 | 241,26 | 247,09 | 240,36 | 242,03 | 242,03 | 402.600 |
30 apr 2024 | 245,29 | 245,72 | 241,72 | 241,72 | 241,72 | 168.100 |
29 apr 2024 | 246,38 | 247,57 | 245,54 | 247,03 | 247,03 | 171.200 |
26 apr 2024 | 244,05 | 246,16 | 243,25 | 245,30 | 245,30 | 171.000 |
25 apr 2024 | 241,12 | 243,90 | 239,74 | 243,27 | 243,27 | 233.800 |
24 apr 2024 | 245,24 | 246,43 | 242,55 | 244,19 | 244,19 | 374.200 |
23 apr 2024 | 240,77 | 245,68 | 240,77 | 244,63 | 244,63 | 280.900 |
22 apr 2024 | 239,00 | 241,51 | 237,46 | 240,40 | 240,40 | 277.400 |
19 apr 2024 | 237,87 | 240,03 | 236,01 | 237,63 | 237,63 | 457.200 |
18 apr 2024 | 240,51 | 242,51 | 238,27 | 238,85 | 238,85 | 267.200 |
17 apr 2024 | 243,42 | 244,23 | 239,57 | 240,00 | 240,00 | 319.800 |
16 apr 2024 | 241,80 | 243,84 | 240,50 | 242,42 | 242,42 | 255.000 |
15 apr 2024 | 248,99 | 249,76 | 242,33 | 243,26 | 243,26 | 267.800 |
12 apr 2024 | 251,47 | 252,06 | 246,76 | 247,95 | 247,95 | 216.400 |
11 apr 2024 | 253,00 | 253,61 | 250,66 | 252,89 | 252,89 | 179.900 |
10 apr 2024 | 251,42 | 253,67 | 250,67 | 252,28 | 252,28 | 223.400 |
09 apr 2024 | 256,78 | 257,28 | 254,39 | 257,28 | 257,28 | 217.100 |
08 apr 2024 | 255,83 | 256,50 | 254,53 | 255,69 | 255,69 | 280.900 |
05 apr 2024 | 252,27 | 255,41 | 251,74 | 254,38 | 254,38 | 262.500 |
04 apr 2024 | 257,74 | 258,13 | 251,86 | 252,47 | 252,47 | 221.100 |
03 apr 2024 | 253,01 | 255,89 | 252,93 | 255,10 | 255,10 | 193.900 |
02 apr 2024 | 255,21 | 255,49 | 252,86 | 254,05 | 254,05 | 536.100 |
01 apr 2024 | 260,97 | 260,99 | 257,83 | 258,31 | 258,31 | 227.600 |
28 mar 2024 | 260,86 | 262,09 | 260,36 | 260,72 | 260,72 | 196.600 |
27 mar 2024 | 258,77 | 260,10 | 257,08 | 260,10 | 260,10 | 333.900 |
26 mar 2024 | 258,67 | 258,98 | 256,54 | 256,81 | 256,81 | 230.800 |
25 mar 2024 | 257,50 | 258,33 | 256,79 | 257,06 | 257,06 | 157.900 |
22 mar 2024 | 259,36 | 259,36 | 256,26 | 257,00 | 257,00 | 179.200 |
21 mar 2024 | 258,72 | 260,75 | 258,29 | 259,35 | 259,35 | 250.200 |
21 mar 2024 | 0.405 Dividendo |
20 mar 2024 | 252,98 | 257,52 | 252,57 | 257,06 | 256,65 | 165.900 |
19 mar 2024 | 250,39 | 253,37 | 249,92 | 253,08 | 252,68 | 171.800 |
18 mar 2024 | 253,14 | 253,51 | 251,53 | 251,72 | 251,32 | 177.100 |
15 mar 2024 | 251,51 | 252,86 | 250,90 | 251,89 | 251,49 | 302.300 |
14 mar 2024 | 256,45 | 256,56 | 250,61 | 252,51 | 252,11 | 552.400 |
13 mar 2024 | 255,91 | 257,62 | 255,54 | 256,47 | 256,07 | 161.400 |
12 mar 2024 | 255,50 | 256,53 | 253,55 | 255,91 | 255,51 | 215.400 |
11 mar 2024 | 256,24 | 257,00 | 254,25 | 254,90 | 254,50 | 166.400 |
08 mar 2024 | 259,77 | 262,01 | 256,19 | 257,24 | 256,83 | 387.600 |
07 mar 2024 | 257,08 | 258,44 | 256,67 | 258,24 | 257,83 | 331.100 |
06 mar 2024 | 255,90 | 257,16 | 254,05 | 255,56 | 255,16 | 514.500 |
05 mar 2024 | 255,36 | 255,82 | 252,01 | 253,10 | 252,70 | 243.500 |
04 mar 2024 | 257,93 | 258,80 | 257,05 | 257,41 | 257,00 | 220.100 |
01 mar 2024 | 254,25 | 256,84 | 252,96 | 256,62 | 256,22 | 313.900 |
29 feb 2024 | 254,44 | 255,44 | 252,03 | 253,57 | 253,17 | 295.500 |
28 feb 2024 | 250,86 | 252,89 | 250,33 | 251,73 | 251,33 | 181.300 |
27 feb 2024 | 251,38 | 252,69 | 250,83 | 252,48 | 252,08 | 821.000 |
26 feb 2024 | 248,18 | 250,37 | 247,93 | 249,85 | 249,46 | 1.246.300 |
23 feb 2024 | 248,21 | 249,07 | 246,64 | 248,02 | 247,63 | 520.800 |
22 feb 2024 | 246,41 | 248,18 | 245,57 | 247,66 | 247,27 | 301.300 |
21 feb 2024 | 243,46 | 244,30 | 241,77 | 243,50 | 243,12 | 263.700 |
20 feb 2024 | 246,28 | 246,68 | 243,95 | 245,77 | 245,38 | 679.600 |
16 feb 2024 | 249,83 | 251,59 | 248,50 | 248,96 | 248,57 | 316.500 |
15 feb 2024 | 249,52 | 251,90 | 248,86 | 251,64 | 251,24 | 282.200 |
14 feb 2024 | 244,81 | 247,62 | 243,82 | 247,37 | 246,98 | 305.800 |
13 feb 2024 | 241,24 | 244,64 | 239,80 | 241,64 | 241,26 | 1.911.000 |
12 feb 2024 | 246,94 | 249,95 | 246,92 | 248,61 | 248,22 | 283.500 |
09 feb 2024 | 244,63 | 246,98 | 244,47 | 246,57 | 246,18 | 270.500 |
08 feb 2024 | 239,79 | 243,76 | 239,73 | 243,59 | 243,21 | 210.400 |
07 feb 2024 | 239,62 | 240,90 | 237,54 | 239,78 | 239,40 | 361.700 |
06 feb 2024 | 236,66 | 238,85 | 236,03 | 238,73 | 238,35 | 362.600 |
05 feb 2024 | 237,36 | 237,43 | 234,14 | 236,51 | 236,14 | 365.400 |
02 feb 2024 | 237,05 | 240,15 | 235,80 | 239,21 | 238,83 | 501.300 |
01 feb 2024 | 236,51 | 238,80 | 234,24 | 238,73 | 238,35 | 301.700 |
31 gen 2024 | 238,91 | 240,84 | 234,52 | 234,77 | 234,40 | 220.800 |
30 gen 2024 | 240,59 | 240,78 | 238,85 | 239,45 | 239,07 | 222.700 |
29 gen 2024 | 237,49 | 241,53 | 237,00 | 241,53 | 241,15 | 438.500 |
26 gen 2024 | 237,78 | 238,77 | 236,76 | 237,02 | 236,65 | 237.700 |
25 gen 2024 | 238,48 | 239,03 | 235,90 | 237,02 | 236,65 | 265.600 |
24 gen 2024 | 241,18 | 241,18 | 235,80 | 235,94 | 235,57 | 265.300 |
23 gen 2024 | 240,51 | 240,75 | 237,32 | 238,52 | 238,14 | 211.700 |
22 gen 2024 | 236,99 | 240,05 | 236,99 | 238,77 | 238,39 | 400.900 |
19 gen 2024 | 233,98 | 235,31 | 231,67 | 235,12 | 234,75 | 344.500 |
18 gen 2024 | 232,55 | 233,21 | 229,95 | 232,78 | 232,41 | 192.400 |
17 gen 2024 | 230,00 | 231,06 | 229,03 | 231,00 | 230,64 | 275.900 |
16 gen 2024 | 232,47 | 233,66 | 231,10 | 232,51 | 232,14 | 523.300 |
12 gen 2024 | 236,51 | 237,79 | 233,73 | 234,15 | 233,78 | 268.000 |
11 gen 2024 | 235,69 | 236,00 | 232,04 | 234,84 | 234,47 | 252.900 |
10 gen 2024 | 235,58 | 236,29 | 233,52 | 235,88 | 235,51 | 235.600 |
09 gen 2024 | 234,60 | 236,74 | 234,15 | 235,60 | 235,23 | 190.000 |
08 gen 2024 | 231,91 | 236,86 | 231,26 | 236,84 | 236,47 | 369.600 |
05 gen 2024 | 230,88 | 233,54 | 230,06 | 231,77 | 231,40 | 250.700 |
04 gen 2024 | 231,97 | 233,55 | 231,51 | 232,20 | 231,83 | 199.600 |
03 gen 2024 | 236,12 | 236,50 | 231,78 | 232,05 | 231,68 | 448.100 |
02 gen 2024 | 239,76 | 241,19 | 237,50 | 238,77 | 238,39 | 424.800 |
29 dic 2023 | 244,52 | 245,18 | 241,63 | 241,77 | 241,39 | 221.100 |
28 dic 2023 | 244,52 | 246,15 | 244,35 | 245,17 | 244,78 | 407.300 |
27 dic 2023 | 245,32 | 246,18 | 244,20 | 245,46 | 245,07 | 323.700 |
26 dic 2023 | 243,08 | 245,23 | 242,50 | 244,59 | 244,20 | 368.700 |
22 dic 2023 | 241,61 | 243,67 | 240,74 | 242,34 | 241,96 | 432.600 |
21 dic 2023 | 239,20 | 240,91 | 238,18 | 240,82 | 240,44 | 497.000 |
21 dic 2023 | 0.619 Dividendo |
20 dic 2023 | 241,52 | 243,24 | 236,52 | 236,52 | 235,53 | 310.700 |
19 dic 2023 | 239,65 | 242,19 | 239,22 | 242,07 | 241,06 | 312.300 |
18 dic 2023 | 238,02 | 238,99 | 236,73 | 238,04 | 237,04 | 325.400 |
15 dic 2023 | 240,00 | 240,00 | 236,34 | 237,55 | 236,56 | 556.500 |
14 dic 2023 | 237,24 | 240,44 | 236,66 | 239,14 | 238,14 | 418.200 |
*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...