Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 268,90 | 269,20 | 266,70 | 267,60 | 267,60 | 19.220 |
01 mag 2024 | 266,60 | 266,60 | 266,60 | 266,60 | 266,60 | 18.937 |
30 apr 2024 | 267,70 | 269,40 | 261,90 | 266,05 | 266,05 | 1.115.929 |
29 apr 2024 | 267,20 | 269,60 | 264,30 | 266,74 | 266,74 | 280.775 |
26 apr 2024 | 265,15 | 266,50 | 262,30 | 264,40 | 264,40 | 244.021 |
25 apr 2024 | 267,10 | 268,70 | 260,60 | 262,70 | 262,70 | 213.710 |
24 apr 2024 | 269,30 | 271,80 | 265,20 | 266,91 | 266,91 | 152.707 |
23 apr 2024 | 268,00 | 270,50 | 265,00 | 270,36 | 270,36 | 307.889 |
22 apr 2024 | 265,70 | 268,00 | 260,00 | 266,70 | 266,70 | 288.194 |
19 apr 2024 | 260,40 | 263,90 | 258,70 | 262,27 | 262,27 | 365.013 |
18 apr 2024 | 261,85 | 263,40 | 259,40 | 262,04 | 262,04 | 482.377 |
17 apr 2024 | 259,05 | 263,90 | 257,40 | 261,40 | 261,40 | 135.114 |
16 apr 2024 | 259,45 | 265,60 | 258,40 | 259,88 | 259,88 | 330.249 |
15 apr 2024 | 264,00 | 265,60 | 260,00 | 263,97 | 263,97 | 282.875 |
12 apr 2024 | 263,20 | 264,60 | 259,40 | 262,04 | 262,04 | 447.349 |
11 apr 2024 | 263,30 | 265,00 | 259,10 | 261,84 | 261,84 | 278.217 |
10 apr 2024 | 265,10 | 269,90 | 261,30 | 263,50 | 263,50 | 797.349 |
09 apr 2024 | 268,20 | 270,20 | 263,60 | 264,05 | 264,05 | 125.441 |
08 apr 2024 | 266,70 | 270,50 | 265,30 | 268,06 | 268,06 | 128.628 |
05 apr 2024 | 269,10 | 270,00 | 266,90 | 268,77 | 268,77 | 223.477 |
04 apr 2024 | 274,20 | 276,10 | 272,20 | 272,96 | 272,96 | 90.401 |
03 apr 2024 | 274,60 | 276,50 | 274,00 | 274,37 | 274,37 | 115.390 |
02 apr 2024 | 278,15 | 280,00 | 272,20 | 274,97 | 274,97 | 176.140 |
28 mar 2024 | 277,02 | 279,15 | 275,30 | 277,74 | 277,74 | 159.256 |
27 mar 2024 | 277,08 | 279,00 | 275,30 | 277,50 | 277,50 | 187.061 |
26 mar 2024 | 275,50 | 278,15 | 273,80 | 277,01 | 277,01 | 332.685 |
25 mar 2024 | 271,92 | 276,10 | 271,40 | 274,58 | 274,58 | 309.078 |
22 mar 2024 | 273,45 | 274,95 | 271,50 | 272,34 | 272,34 | 296.285 |
21 mar 2024 | 271,98 | 273,75 | 269,20 | 272,71 | 272,71 | 321.048 |
20 mar 2024 | 270,73 | 271,15 | 269,65 | 270,51 | 270,51 | 150.970 |
19 mar 2024 | 266,35 | 271,25 | 264,60 | 267,75 | 267,75 | 153.004 |
18 mar 2024 | 265,27 | 268,25 | 264,15 | 266,03 | 266,03 | 885.935 |
15 mar 2024 | 264,92 | 267,75 | 263,00 | 266,61 | 266,61 | 287.471 |
14 mar 2024 | 265,73 | 267,65 | 262,25 | 264,60 | 264,60 | 564.839 |
13 mar 2024 | 263,83 | 266,30 | 262,25 | 265,40 | 265,40 | 162.747 |
12 mar 2024 | 260,88 | 264,00 | 259,35 | 261,61 | 261,61 | 703.937 |
11 mar 2024 | 257,55 | 260,40 | 256,45 | 260,25 | 260,25 | 413.864 |
08 mar 2024 | 257,08 | 259,25 | 254,75 | 257,99 | 257,99 | 216.195 |
07 mar 2024 | 254,45 | 256,40 | 252,65 | 255,70 | 255,70 | 194.398 |
06 mar 2024 | 254,18 | 256,00 | 252,65 | 254,61 | 254,61 | 66.503 |
05 mar 2024 | 252,13 | 254,45 | 250,45 | 253,37 | 253,37 | 37.440 |
04 mar 2024 | 251,95 | 252,45 | 251,05 | 251,90 | 251,90 | 75.101 |
01 mar 2024 | 254,48 | 256,20 | 250,70 | 253,05 | 253,05 | 132.979 |
29 feb 2024 | 249,05 | 253,90 | 247,05 | 250,00 | 250,00 | 603.490 |
28 feb 2024 | 248,70 | 249,85 | 246,50 | 248,59 | 248,59 | 83.996 |
27 feb 2024 | 245,43 | 248,05 | 244,00 | 246,46 | 246,46 | 290.297 |
26 feb 2024 | 247,60 | 248,85 | 245,00 | 246,16 | 246,16 | 809.563 |
23 feb 2024 | 252,70 | 256,45 | 245,70 | 246,55 | 246,55 | 474.709 |
22 feb 2024 | 252,60 | 256,00 | 249,15 | 255,07 | 255,07 | 216.010 |
21 feb 2024 | 249,73 | 251,85 | 247,90 | 250,01 | 250,01 | 367.727 |
20 feb 2024 | 248,27 | 250,15 | 246,65 | 249,22 | 249,22 | 1.069.120 |
19 feb 2024 | 247,20 | 248,95 | 245,60 | 248,20 | 248,20 | 135.703 |
16 feb 2024 | 246,70 | 249,50 | 244,50 | 247,91 | 247,91 | 86.236 |
15 feb 2024 | 244,60 | 246,50 | 243,05 | 245,50 | 245,50 | 101.738 |
14 feb 2024 | 245,38 | 247,20 | 244,20 | 245,66 | 245,66 | 581.692 |
13 feb 2024 | 245,50 | 247,75 | 244,35 | 245,81 | 245,81 | 59.735 |
12 feb 2024 | 243,50 | 246,25 | 242,05 | 245,29 | 245,29 | 70.849 |
09 feb 2024 | 243,90 | 245,35 | 241,10 | 242,62 | 242,62 | 147.552 |
08 feb 2024 | 246,65 | 248,65 | 243,75 | 244,64 | 244,64 | 77.042 |
07 feb 2024 | 247,63 | 249,35 | 245,10 | 246,96 | 246,96 | 195.281 |
06 feb 2024 | 246,20 | 248,10 | 243,90 | 247,67 | 247,67 | 132.098 |
05 feb 2024 | 245,52 | 247,20 | 244,20 | 244,83 | 244,83 | 162.145 |
02 feb 2024 | 247,05 | 247,55 | 243,75 | 245,13 | 245,13 | 135.988 |
01 feb 2024 | 246,85 | 249,30 | 244,40 | 245,50 | 245,50 | 30.570 |
31 gen 2024 | 249,13 | 250,45 | 246,10 | 247,82 | 247,82 | 166.430 |
30 gen 2024 | 246,63 | 248,25 | 245,05 | 247,36 | 247,36 | 117.210 |
29 gen 2024 | 248,23 | 249,75 | 245,50 | 246,59 | 246,59 | 128.370 |
26 gen 2024 | 247,10 | 248,65 | 245,35 | 247,96 | 247,96 | 120.998 |
25 gen 2024 | 248,98 | 250,80 | 245,30 | 245,64 | 245,64 | 81.786 |
24 gen 2024 | 243,85 | 248,50 | 242,35 | 248,44 | 248,44 | 185.720 |
23 gen 2024 | 249,95 | 251,50 | 244,75 | 245,64 | 245,64 | 145.338 |
22 gen 2024 | 249,07 | 249,86 | 245,65 | 249,76 | 249,76 | 265.627 |
19 gen 2024 | 244,98 | 249,15 | 243,55 | 246,61 | 246,61 | 297.576 |
18 gen 2024 | 244,30 | 246,35 | 242,65 | 244,90 | 244,90 | 117.230 |
17 gen 2024 | 242,23 | 244,90 | 241,15 | 243,65 | 243,65 | 184.029 |
16 gen 2024 | 242,15 | 243,90 | 239,50 | 242,38 | 242,38 | 167.618 |
15 gen 2024 | 242,48 | 242,85 | 240,20 | 241,84 | 241,84 | 305.427 |
12 gen 2024 | 241,23 | 242,80 | 238,20 | 241,64 | 241,64 | 346.983 |
11 gen 2024 | 243,52 | 245,10 | 239,25 | 241,15 | 241,15 | 104.764 |
10 gen 2024 | 243,43 | 245,15 | 242,05 | 242,70 | 242,70 | 90.854 |
09 gen 2024 | 244,98 | 246,55 | 242,00 | 243,55 | 243,55 | 371.047 |
08 gen 2024 | 243,85 | 244,90 | 242,10 | 243,58 | 243,58 | 617.312 |
05 gen 2024 | 244,13 | 245,00 | 241,95 | 243,49 | 243,49 | 132.935 |
04 gen 2024 | 243,10 | 245,50 | 241,05 | 244,68 | 244,68 | 62.707 |
03 gen 2024 | 246,52 | 248,00 | 241,85 | 242,94 | 242,94 | 191.020 |
02 gen 2024 | 242,82 | 246,60 | 242,65 | 244,95 | 244,95 | 227.320 |
29 dic 2023 | 240,85 | 242,55 | 239,20 | 241,90 | 241,90 | 30.997 |
28 dic 2023 | 242,18 | 242,70 | 240,60 | 241,01 | 241,01 | 57.199 |
27 dic 2023 | 242,05 | 244,10 | 240,75 | 241,65 | 241,65 | 48.875 |
22 dic 2023 | 242,27 | 243,35 | 240,20 | 242,68 | 242,68 | 39.347 |
21 dic 2023 | 242,35 | 243,75 | 240,75 | 241,90 | 241,90 | 493.974 |
20 dic 2023 | 243,00 | 243,45 | 241,00 | 242,21 | 242,21 | 858.868 |
19 dic 2023 | 241,00 | 243,25 | 239,25 | 242,50 | 242,50 | 330.063 |
18 dic 2023 | 240,38 | 242,00 | 238,70 | 240,59 | 240,59 | 291.951 |
15 dic 2023 | 240,05 | 242,75 | 239,45 | 240,53 | 240,53 | 1.293.853 |
14 dic 2023 | 243,77 | 246,45 | 234,35 | 240,96 | 240,96 | 659.819 |
13 dic 2023 | 245,52 | 247,00 | 243,90 | 245,41 | 245,41 | 1.067.592 |
12 dic 2023 | 244,77 | 246,30 | 242,30 | 245,44 | 245,44 | 391.820 |
11 dic 2023 | 243,85 | 245,45 | 242,25 | 243,95 | 243,95 | 407.302 |
08 dic 2023 | 242,82 | 244,40 | 240,65 | 243,80 | 243,80 | 170.469 |
*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...