Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 283,00 | 284,90 | 281,80 | 284,20 | 284,20 | 2.264.780 |
16 mag 2024 | 287,60 | 288,50 | 283,60 | 283,90 | 283,90 | 2.483.410 |
15 mag 2024 | 285,00 | 287,70 | 283,30 | 286,90 | 286,90 | 2.904.537 |
14 mag 2024 | 283,00 | 284,60 | 282,40 | 284,00 | 284,00 | 2.204.068 |
13 mag 2024 | 282,60 | 283,30 | 281,50 | 283,00 | 283,00 | 2.134.243 |
10 mag 2024 | 280,30 | 284,60 | 278,30 | 282,60 | 282,60 | 3.290.108 |
08 mag 2024 | 277,90 | 279,90 | 277,00 | 277,00 | 277,00 | 2.000.400 |
07 mag 2024 | 275,90 | 277,70 | 272,00 | 277,70 | 277,70 | 2.901.931 |
06 mag 2024 | 272,90 | 276,40 | 271,70 | 274,70 | 274,70 | 2.525.634 |
03 mag 2024 | 275,00 | 275,30 | 269,20 | 271,50 | 271,50 | 5.955.017 |
02 mag 2024 | 281,00 | 281,10 | 276,40 | 277,50 | 277,50 | 3.981.479 |
30 apr 2024 | 285,00 | 285,90 | 283,00 | 283,40 | 283,40 | 1.746.439 |
29 apr 2024 | 281,70 | 285,60 | 281,70 | 284,50 | 284,50 | 2.616.132 |
26 apr 2024 | 279,30 | 282,40 | 278,30 | 281,30 | 281,30 | 2.883.612 |
25 apr 2024 | 282,00 | 283,60 | 275,20 | 277,10 | 277,10 | 3.455.729 |
24 apr 2024 | 283,40 | 284,70 | 280,80 | 282,70 | 282,70 | 3.563.861 |
23 apr 2024 | 283,60 | 286,00 | 280,30 | 282,60 | 282,60 | 5.794.591 |
22 apr 2024 | 281,40 | 283,00 | 278,80 | 282,60 | 282,60 | 3.657.773 |
19 apr 2024 | 275,00 | 281,80 | 275,00 | 280,20 | 280,20 | 11.952.420 |
18 apr 2024 | 293,90 | 295,40 | 285,90 | 292,30 | 292,30 | 4.049.958 |
17 apr 2024 | 291,30 | 292,90 | 283,00 | 288,10 | 288,10 | 4.797.897 |
16 apr 2024 | 284,60 | 284,60 | 280,60 | 282,50 | 282,50 | 4.054.978 |
15 apr 2024 | 284,40 | 290,50 | 284,30 | 287,00 | 287,00 | 2.814.699 |
12 apr 2024 | 285,70 | 288,60 | 283,10 | 284,40 | 284,40 | 3.340.538 |
11 apr 2024 | 287,00 | 287,50 | 277,90 | 283,00 | 283,00 | 4.883.259 |
10 apr 2024 | 292,90 | 293,50 | 287,00 | 291,40 | 291,40 | 2.182.384 |
09 apr 2024 | 294,00 | 295,30 | 290,60 | 291,10 | 291,10 | 2.991.085 |
08 apr 2024 | 293,60 | 295,70 | 292,60 | 293,70 | 293,70 | 2.699.464 |
05 apr 2024 | 288,10 | 290,80 | 286,30 | 290,60 | 290,60 | 2.702.154 |
04 apr 2024 | 288,40 | 291,40 | 287,80 | 290,50 | 290,50 | 2.346.966 |
03 apr 2024 | 290,00 | 290,00 | 283,50 | 287,60 | 287,60 | 4.375.661 |
02 apr 2024 | 291,00 | 295,40 | 288,80 | 292,40 | 292,40 | 4.711.601 |
28 mar 2024 | 300,00 | 301,35 | 290,10 | 290,10 | 290,10 | 6.086.699 |
28 mar 2024 | 10.5 Dividendo |
27 mar 2024 | 318,30 | 321,10 | 317,05 | 317,95 | 307,45 | 4.056.798 |
26 mar 2024 | 315,10 | 318,90 | 314,70 | 318,00 | 307,50 | 3.423.456 |
25 mar 2024 | 315,05 | 316,85 | 312,80 | 314,85 | 304,45 | 2.584.962 |
22 mar 2024 | 312,25 | 316,35 | 311,70 | 314,95 | 304,55 | 2.847.501 |
21 mar 2024 | 309,00 | 312,25 | 308,60 | 312,25 | 301,94 | 3.749.917 |
20 mar 2024 | 306,20 | 308,25 | 304,30 | 306,90 | 296,76 | 3.121.634 |
19 mar 2024 | 305,70 | 307,10 | 302,90 | 306,20 | 296,09 | 4.363.161 |
18 mar 2024 | 309,05 | 309,80 | 305,00 | 305,75 | 295,65 | 2.951.188 |
15 mar 2024 | 304,85 | 311,30 | 304,80 | 307,85 | 297,68 | 5.926.881 |
14 mar 2024 | 304,25 | 306,90 | 303,45 | 305,10 | 295,02 | 3.019.222 |
13 mar 2024 | 302,50 | 304,65 | 300,75 | 304,25 | 294,20 | 2.609.873 |
12 mar 2024 | 297,60 | 303,65 | 296,20 | 302,65 | 292,66 | 4.423.798 |
11 mar 2024 | 296,85 | 298,45 | 295,10 | 296,35 | 286,56 | 2.056.873 |
08 mar 2024 | 295,00 | 298,40 | 294,00 | 298,00 | 288,16 | 2.409.770 |
07 mar 2024 | 293,00 | 296,80 | 292,35 | 294,60 | 284,87 | 1.987.322 |
06 mar 2024 | 292,60 | 294,65 | 291,65 | 294,35 | 284,63 | 2.408.935 |
05 mar 2024 | 290,50 | 294,15 | 290,20 | 293,00 | 283,32 | 3.225.755 |
04 mar 2024 | 290,00 | 291,10 | 288,35 | 289,45 | 279,89 | 2.037.980 |
01 mar 2024 | 288,50 | 295,60 | 288,45 | 289,95 | 280,37 | 4.529.340 |
29 feb 2024 | 286,00 | 286,50 | 283,60 | 285,10 | 275,68 | 3.960.848 |
28 feb 2024 | 281,35 | 286,30 | 281,35 | 285,70 | 276,27 | 2.416.571 |
27 feb 2024 | 280,50 | 283,30 | 279,90 | 281,35 | 272,06 | 2.655.582 |
26 feb 2024 | 280,80 | 282,60 | 279,50 | 280,50 | 271,24 | 2.253.278 |
23 feb 2024 | 279,20 | 282,05 | 278,95 | 280,80 | 271,53 | 2.625.224 |
22 feb 2024 | 278,05 | 280,15 | 277,15 | 278,30 | 269,11 | 3.004.067 |
21 feb 2024 | 274,10 | 276,20 | 272,50 | 276,20 | 267,08 | 2.491.658 |
20 feb 2024 | 270,25 | 274,35 | 270,05 | 274,00 | 264,95 | 2.519.462 |
19 feb 2024 | 269,50 | 271,15 | 269,25 | 270,85 | 261,91 | 1.778.723 |
16 feb 2024 | 270,55 | 271,40 | 268,90 | 270,00 | 261,08 | 3.118.134 |
15 feb 2024 | 267,35 | 271,10 | 267,15 | 269,25 | 260,36 | 3.035.780 |
14 feb 2024 | 263,95 | 266,55 | 263,70 | 265,85 | 257,07 | 2.396.912 |
13 feb 2024 | 263,50 | 264,55 | 262,80 | 264,55 | 255,81 | 2.589.919 |
12 feb 2024 | 262,00 | 263,30 | 261,45 | 263,20 | 254,51 | 2.011.150 |
09 feb 2024 | 261,50 | 264,55 | 259,50 | 260,55 | 251,95 | 3.038.379 |
08 feb 2024 | 259,60 | 262,10 | 259,55 | 260,90 | 252,28 | 2.273.808 |
07 feb 2024 | 258,00 | 259,60 | 256,85 | 259,20 | 250,64 | 2.656.694 |
06 feb 2024 | 255,10 | 258,00 | 253,90 | 257,80 | 249,29 | 4.037.276 |
05 feb 2024 | 258,40 | 258,50 | 252,90 | 252,90 | 244,55 | 2.394.147 |
02 feb 2024 | 256,00 | 258,25 | 255,35 | 257,35 | 248,85 | 3.079.512 |
01 feb 2024 | 249,90 | 254,85 | 249,25 | 253,25 | 244,89 | 3.566.787 |
31 gen 2024 | 249,00 | 251,20 | 248,85 | 249,90 | 241,65 | 4.663.224 |
30 gen 2024 | 248,40 | 249,60 | 246,90 | 249,05 | 240,83 | 4.785.622 |
29 gen 2024 | 253,65 | 253,75 | 247,10 | 247,15 | 238,99 | 5.904.982 |
26 gen 2024 | 238,80 | 254,30 | 236,50 | 253,40 | 245,03 | 9.320.555 |
25 gen 2024 | 249,75 | 250,95 | 247,20 | 250,95 | 242,66 | 3.656.843 |
24 gen 2024 | 249,45 | 250,95 | 247,50 | 250,10 | 241,84 | 2.552.169 |
23 gen 2024 | 247,05 | 248,40 | 244,70 | 247,05 | 238,89 | 3.024.903 |
22 gen 2024 | 246,45 | 248,10 | 244,40 | 245,60 | 237,49 | 3.710.984 |
19 gen 2024 | 248,00 | 249,10 | 244,90 | 245,40 | 237,30 | 2.669.349 |
18 gen 2024 | 246,75 | 248,90 | 245,35 | 247,30 | 239,13 | 2.428.259 |
17 gen 2024 | 245,30 | 247,30 | 244,45 | 246,65 | 238,50 | 2.472.581 |
16 gen 2024 | 247,25 | 248,60 | 245,60 | 247,70 | 239,52 | 2.376.447 |
15 gen 2024 | 252,00 | 252,65 | 243,70 | 248,25 | 240,05 | 3.422.547 |
12 gen 2024 | 248,00 | 250,45 | 246,90 | 249,90 | 241,65 | 2.605.473 |
11 gen 2024 | 250,00 | 251,55 | 246,05 | 247,05 | 238,89 | 2.756.734 |
10 gen 2024 | 248,90 | 250,25 | 247,25 | 248,35 | 240,15 | 1.853.314 |
09 gen 2024 | 251,00 | 251,10 | 246,15 | 248,15 | 239,96 | 2.479.703 |
08 gen 2024 | 248,20 | 250,80 | 247,60 | 250,00 | 241,74 | 3.640.623 |
05 gen 2024 | 248,95 | 250,45 | 247,65 | 247,65 | 239,47 | 1.777.789 |
04 gen 2024 | 254,90 | 255,00 | 248,05 | 250,15 | 241,89 | 5.208.497 |
03 gen 2024 | 260,25 | 260,50 | 253,80 | 255,45 | 247,01 | 3.598.078 |
02 gen 2024 | 261,95 | 264,85 | 259,70 | 260,25 | 251,66 | 3.149.576 |
29 dic 2023 | 261,50 | 262,40 | 260,95 | 261,70 | 253,06 | 1.950.418 |
28 dic 2023 | 262,00 | 262,45 | 260,75 | 261,55 | 252,91 | 1.740.901 |
27 dic 2023 | 260,20 | 262,80 | 260,00 | 261,90 | 253,25 | 2.151.781 |
22 dic 2023 | 259,30 | 261,15 | 259,10 | 259,75 | 251,17 | 1.608.410 |
*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...