Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 250,60 | 251,20 | 248,35 | 248,35 | 248,35 | 2 |
30 mag 2024 | 248,20 | 249,85 | 247,60 | 249,75 | 249,75 | 21 |
29 mag 2024 | 249,20 | 249,75 | 249,20 | 249,75 | 249,75 | - |
28 mag 2024 | 252,95 | 252,95 | 248,70 | 248,70 | 248,70 | - |
27 mag 2024 | 252,65 | 254,60 | 252,65 | 254,60 | 254,60 | 10 |
24 mag 2024 | 253,75 | 253,75 | 252,55 | 252,55 | 252,55 | - |
23 mag 2024 | 254,60 | 254,60 | 252,95 | 252,95 | 252,95 | 3 |
22 mag 2024 | 254,30 | 255,75 | 254,30 | 255,75 | 255,75 | - |
21 mag 2024 | 255,60 | 255,60 | 253,60 | 253,60 | 253,60 | 12 |
20 mag 2024 | 257,45 | 257,45 | 257,20 | 257,20 | 257,20 | - |
17 mag 2024 | 257,60 | 257,85 | 257,60 | 257,85 | 257,85 | - |
16 mag 2024 | 258,60 | 258,60 | 258,50 | 258,50 | 258,50 | - |
16 mag 2024 | 0.52 Dividendo |
15 mag 2024 | 257,75 | 258,40 | 257,75 | 258,40 | 257,88 | 24 |
14 mag 2024 | 258,90 | 258,90 | 254,80 | 254,80 | 254,29 | - |
13 mag 2024 | 261,75 | 261,75 | 259,45 | 259,75 | 259,23 | 4 |
10 mag 2024 | 259,25 | 259,95 | 259,25 | 259,95 | 259,43 | - |
09 mag 2024 | 257,75 | 258,05 | 257,75 | 258,05 | 257,53 | - |
08 mag 2024 | 257,40 | 257,65 | 257,40 | 257,65 | 257,13 | - |
07 mag 2024 | 252,20 | 255,75 | 252,20 | 255,75 | 255,24 | 12 |
06 mag 2024 | 250,20 | 250,65 | 250,20 | 250,65 | 250,15 | - |
03 mag 2024 | 249,80 | 250,00 | 246,75 | 248,85 | 248,35 | 23 |
02 mag 2024 | 250,55 | 251,30 | 250,00 | 250,00 | 249,50 | 5 |
30 apr 2024 | 253,50 | 253,50 | 252,45 | 252,45 | 251,94 | - |
29 apr 2024 | 256,90 | 256,90 | 254,15 | 254,15 | 253,64 | - |
26 apr 2024 | 256,45 | 257,15 | 256,45 | 257,15 | 256,63 | - |
25 apr 2024 | 255,95 | 255,95 | 255,45 | 255,45 | 254,94 | - |
24 apr 2024 | 261,60 | 261,60 | 258,25 | 258,25 | 257,73 | - |
23 apr 2024 | 255,90 | 255,90 | 255,55 | 255,55 | 255,04 | - |
22 apr 2024 | 254,15 | 254,25 | 254,15 | 254,25 | 253,74 | - |
19 apr 2024 | 252,70 | 252,70 | 252,70 | 252,70 | 252,19 | - |
18 apr 2024 | 255,70 | 255,90 | 255,70 | 255,90 | 255,39 | - |
17 apr 2024 | 255,40 | 255,70 | 255,40 | 255,70 | 255,19 | - |
16 apr 2024 | 255,40 | 256,25 | 255,40 | 256,25 | 255,73 | - |
15 apr 2024 | 261,10 | 261,10 | 258,65 | 258,65 | 258,13 | 25 |
12 apr 2024 | 257,35 | 259,40 | 257,35 | 259,40 | 258,88 | - |
11 apr 2024 | 256,75 | 256,75 | 255,80 | 255,80 | 255,29 | - |
10 apr 2024 | 255,20 | 256,30 | 255,20 | 256,30 | 255,78 | - |
09 apr 2024 | 256,95 | 256,95 | 252,65 | 252,65 | 252,14 | 10 |
08 apr 2024 | 256,00 | 256,00 | 255,40 | 255,40 | 254,89 | - |
05 apr 2024 | 253,30 | 255,85 | 253,30 | 255,85 | 255,34 | - |
04 apr 2024 | 256,15 | 256,15 | 255,80 | 255,80 | 255,29 | - |
03 apr 2024 | 258,55 | 258,55 | 257,35 | 257,35 | 256,83 | - |
02 apr 2024 | 259,80 | 259,80 | 258,15 | 258,15 | 257,63 | - |
28 mar 2024 | 258,20 | 258,20 | 258,10 | 258,10 | 257,58 | - |
27 mar 2024 | 259,75 | 259,90 | 257,10 | 257,10 | 256,58 | 25 |
26 mar 2024 | 259,45 | 260,75 | 259,45 | 260,75 | 260,23 | 5 |
25 mar 2024 | 263,00 | 263,00 | 259,65 | 259,65 | 259,13 | 12 |
22 mar 2024 | 268,40 | 269,90 | 263,25 | 263,25 | 262,72 | 9 |
21 mar 2024 | 265,55 | 267,30 | 265,55 | 267,30 | 266,76 | - |
20 mar 2024 | 265,40 | 267,10 | 263,80 | 263,80 | 263,27 | 15 |
19 mar 2024 | 263,60 | 263,60 | 263,10 | 263,10 | 262,57 | 40 |
18 mar 2024 | 260,45 | 263,15 | 260,45 | 263,15 | 262,62 | - |
15 mar 2024 | 264,30 | 264,30 | 260,30 | 260,30 | 259,78 | 32 |
14 mar 2024 | 260,95 | 263,40 | 260,95 | 263,40 | 262,87 | 40 |
13 mar 2024 | 259,95 | 261,05 | 259,95 | 261,05 | 260,52 | - |
12 mar 2024 | 257,60 | 259,40 | 257,60 | 259,40 | 258,88 | - |
11 mar 2024 | 255,90 | 256,40 | 255,50 | 256,40 | 255,88 | 10 |
08 mar 2024 | 254,95 | 255,40 | 254,95 | 255,40 | 254,89 | 3 |
07 mar 2024 | 257,20 | 257,20 | 253,05 | 253,05 | 252,54 | - |
06 mar 2024 | 257,65 | 258,10 | 257,65 | 258,10 | 257,58 | - |
05 mar 2024 | 258,25 | 258,25 | 258,20 | 258,20 | 257,68 | - |
04 mar 2024 | 262,90 | 262,90 | 256,90 | 256,90 | 256,38 | 2 |
01 mar 2024 | 263,70 | 263,70 | 260,85 | 260,85 | 260,33 | 40 |
29 feb 2024 | 263,65 | 263,65 | 262,75 | 262,75 | 262,22 | - |
28 feb 2024 | 261,60 | 263,00 | 259,80 | 263,00 | 262,47 | 4 |
27 feb 2024 | 262,00 | 262,00 | 259,75 | 259,75 | 259,23 | 1 |
26 feb 2024 | 262,70 | 262,70 | 261,90 | 261,90 | 261,37 | 4 |
23 feb 2024 | 262,40 | 262,50 | 262,40 | 262,50 | 261,97 | - |
22 feb 2024 | 254,90 | 261,00 | 254,90 | 261,00 | 260,47 | 6 |
21 feb 2024 | 254,60 | 255,25 | 254,60 | 255,25 | 254,74 | - |
20 feb 2024 | 256,35 | 256,35 | 253,15 | 254,55 | 254,04 | 4 |
19 feb 2024 | 259,50 | 259,50 | 258,65 | 258,65 | 258,13 | 1 |
16 feb 2024 | 261,00 | 261,00 | 259,95 | 259,95 | 259,43 | - |
15 feb 2024 | 260,00 | 260,00 | 259,00 | 259,00 | 258,48 | 25 |
14 feb 2024 | 257,80 | 258,50 | 257,25 | 257,25 | 256,73 | 4 |
13 feb 2024 | 255,45 | 258,90 | 255,45 | 258,90 | 258,38 | - |
12 feb 2024 | 256,50 | 256,50 | 255,75 | 255,75 | 255,24 | - |
09 feb 2024 | 255,90 | 255,90 | 255,65 | 255,65 | 255,14 | - |
08 feb 2024 | 259,25 | 259,25 | 255,75 | 255,75 | 255,24 | - |
08 feb 2024 | 0.52 Dividendo |
07 feb 2024 | 256,60 | 258,55 | 256,60 | 258,55 | 257,51 | - |
06 feb 2024 | 257,40 | 257,40 | 255,95 | 255,95 | 254,92 | - |
05 feb 2024 | 257,50 | 257,50 | 256,75 | 256,75 | 255,72 | - |
02 feb 2024 | 254,85 | 256,45 | 254,85 | 256,45 | 255,42 | - |
01 feb 2024 | 253,80 | 254,90 | 253,70 | 253,70 | 252,68 | 15 |
31 gen 2024 | 256,35 | 256,35 | 253,35 | 253,35 | 252,33 | - |
30 gen 2024 | 251,20 | 256,15 | 251,00 | 256,15 | 255,12 | 21 |
29 gen 2024 | 248,25 | 251,90 | 248,25 | 251,90 | 250,89 | 16 |
26 gen 2024 | 246,40 | 247,95 | 245,00 | 247,95 | 246,95 | 2 |
25 gen 2024 | 250,20 | 250,80 | 250,20 | 250,80 | 249,79 | - |
24 gen 2024 | 251,00 | 251,00 | 249,75 | 249,75 | 248,75 | 80 |
23 gen 2024 | 249,60 | 250,25 | 249,45 | 250,25 | 249,24 | 24 |
22 gen 2024 | 250,05 | 250,05 | 249,30 | 249,30 | 248,30 | 30 |
19 gen 2024 | 246,55 | 246,95 | 246,55 | 246,95 | 245,96 | - |
18 gen 2024 | 244,60 | 247,40 | 244,60 | 246,20 | 245,21 | 94 |
17 gen 2024 | 242,70 | 245,70 | 242,70 | 245,70 | 244,71 | - |
16 gen 2024 | 241,80 | 243,35 | 241,60 | 243,35 | 242,37 | 34 |
15 gen 2024 | 242,30 | 242,30 | 242,00 | 242,00 | 241,03 | 38 |
12 gen 2024 | 240,25 | 242,10 | 240,25 | 240,85 | 239,88 | 90 |
*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...