Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 353.373,59 | 358.155,59 | 352.728,69 | 352.936,81 | 352.936,81 | - |
01 giu 2023 | 342.078,50 | 353.940,00 | 342.078,50 | 353.373,59 | 353.373,59 | - |
31 mag 2023 | 343.391,91 | 343.670,81 | 338.676,09 | 342.078,50 | 342.078,50 | - |
30 mag 2023 | 346.369,00 | 346.369,00 | 338.925,59 | 343.391,91 | 343.391,91 | - |
29 mag 2023 | 341.669,31 | 346.987,19 | 339.939,19 | 346.369,00 | 346.369,00 | - |
24 mag 2023 | 340.831,50 | 342.079,50 | 336.045,81 | 341.669,31 | 341.669,31 | - |
23 mag 2023 | 338.978,91 | 349.024,50 | 338.673,31 | 340.785,50 | 340.785,50 | - |
22 mag 2023 | 338.677,59 | 340.959,41 | 335.631,91 | 338.978,91 | 338.978,91 | - |
19 mag 2023 | 331.210,59 | 339.352,50 | 331.210,59 | 338.677,59 | 338.677,59 | - |
18 mag 2023 | 327.788,59 | 331.922,59 | 322.922,19 | 331.210,59 | 331.210,59 | - |
17 mag 2023 | 318.792,00 | 330.437,00 | 318.792,00 | 327.788,59 | 327.788,59 | - |
16 mag 2023 | 320.582,81 | 324.615,00 | 318.216,50 | 318.792,00 | 318.792,00 | - |
15 mag 2023 | 321.529,59 | 321.529,59 | 312.917,00 | 320.582,81 | 320.582,81 | - |
12 mag 2023 | 313.281,41 | 322.280,81 | 313.281,41 | 321.529,59 | 321.529,59 | - |
11 mag 2023 | 310.497,19 | 317.007,19 | 307.721,50 | 313.281,41 | 313.281,41 | - |
10 mag 2023 | 307.773,31 | 311.293,31 | 304.568,81 | 310.497,19 | 310.497,19 | - |
09 mag 2023 | 304.395,91 | 310.950,50 | 304.395,91 | 307.773,31 | 307.773,31 | - |
08 mag 2023 | 297.145,91 | 305.235,00 | 297.145,91 | 304.395,91 | 304.395,91 | - |
05 mag 2023 | 283.553,00 | 298.383,50 | 283.553,00 | 297.140,09 | 297.140,09 | - |
04 mag 2023 | 289.394,19 | 291.375,41 | 281.361,31 | 281.752,50 | 281.752,50 | - |
03 mag 2023 | 295.631,00 | 296.329,31 | 287.570,41 | 288.007,91 | 288.007,91 | - |
02 mag 2023 | 297.960,00 | 298.388,19 | 288.650,50 | 295.631,00 | 295.631,00 | - |
28 apr 2023 | 296.808,91 | 298.249,91 | 290.808,50 | 297.960,00 | 297.960,00 | - |
27 apr 2023 | 304.797,00 | 307.057,00 | 295.681,09 | 296.808,91 | 296.808,91 | - |
26 apr 2023 | 303.058,41 | 305.651,31 | 292.743,41 | 304.797,00 | 304.797,00 | - |
25 apr 2023 | 299.421,69 | 306.299,59 | 297.595,19 | 303.058,41 | 303.058,41 | - |
24 apr 2023 | 290.890,50 | 300.455,81 | 290.394,50 | 299.421,69 | 299.421,69 | - |
21 apr 2023 | 281.827,50 | 291.518,50 | 281.827,50 | 290.890,50 | 290.890,50 | - |
20 apr 2023 | 275.405,91 | 282.649,69 | 274.833,41 | 281.827,50 | 281.827,50 | - |
19 apr 2023 | 284.298,69 | 284.298,69 | 274.292,00 | 275.405,91 | 275.405,91 | - |
18 apr 2023 | 281.295,19 | 288.718,19 | 281.295,19 | 284.298,69 | 284.298,69 | - |
17 apr 2023 | 275.993,41 | 281.492,69 | 274.724,69 | 281.295,19 | 281.295,19 | - |
14 apr 2023 | 270.610,91 | 276.242,59 | 270.610,91 | 275.717,41 | 275.717,41 | - |
13 apr 2023 | 266.850,00 | 271.485,41 | 266.783,31 | 270.329,00 | 270.329,00 | - |
12 apr 2023 | 259.963,41 | 267.456,91 | 259.963,41 | 266.850,00 | 266.850,00 | - |
11 apr 2023 | 256.747,70 | 262.194,59 | 256.747,70 | 259.963,41 | 259.963,41 | - |
10 apr 2023 | - | - | - | - | - | - |
05 apr 2023 | 248.918,59 | 253.467,59 | 247.592,59 | 252.848,70 | 252.848,70 | - |
04 apr 2023 | 254.696,91 | 255.384,20 | 249.844,41 | 251.488,30 | 251.488,30 | - |
03 apr 2023 | 245.716,20 | 255.141,00 | 245.716,20 | 254.696,91 | 254.696,91 | - |
31 mar 2023 | 251.639,09 | 255.437,00 | 243.889,80 | 245.716,20 | 245.716,20 | - |
30 mar 2023 | 249.104,09 | 253.322,00 | 248.221,41 | 251.639,09 | 251.639,09 | - |
29 mar 2023 | 242.386,00 | 249.758,91 | 242.386,00 | 249.104,09 | 249.104,09 | - |
28 mar 2023 | 233.739,41 | 242.863,80 | 233.317,20 | 242.386,00 | 242.386,00 | - |
27 mar 2023 | 233.739,41 | 234.119,09 | 219.276,70 | 233.739,41 | 233.739,41 | - |
23 mar 2023 | 224.914,59 | 227.827,70 | 217.885,50 | 219.276,70 | 219.276,70 | - |
22 mar 2023 | 228.790,20 | 228.790,20 | 223.741,41 | 224.914,59 | 224.914,59 | - |
21 mar 2023 | 221.059,09 | 229.065,00 | 221.059,09 | 228.790,20 | 228.790,20 | - |
20 mar 2023 | 221.740,30 | 225.376,70 | 220.249,30 | 221.059,09 | 221.059,09 | - |
17 mar 2023 | 223.388,20 | 223.388,20 | 217.289,91 | 221.740,30 | 221.740,30 | - |
16 mar 2023 | 209.824,20 | 223.546,00 | 209.824,20 | 223.388,20 | 223.388,20 | - |
15 mar 2023 | 220.447,00 | 220.447,00 | 207.676,41 | 209.824,20 | 209.824,20 | - |
14 mar 2023 | 225.227,50 | 233.550,00 | 219.601,30 | 220.447,00 | 220.447,00 | - |
13 mar 2023 | 236.419,41 | 236.419,41 | 224.777,50 | 225.227,50 | 225.227,50 | - |
10 mar 2023 | 247.553,80 | 249.746,20 | 234.926,91 | 236.419,41 | 236.419,41 | - |
09 mar 2023 | 250.911,80 | 255.343,00 | 247.372,59 | 247.553,80 | 247.553,80 | - |
08 mar 2023 | 246.501,00 | 251.457,50 | 245.989,70 | 250.911,80 | 250.911,80 | - |
07 mar 2023 | 253.018,59 | 255.287,20 | 245.073,80 | 246.501,00 | 246.501,00 | - |
06 mar 2023 | 245.865,20 | 253.411,41 | 244.285,00 | 253.018,59 | 253.018,59 | - |
03 mar 2023 | 242.748,91 | 247.330,00 | 242.748,91 | 245.865,20 | 245.865,20 | - |
02 mar 2023 | 249.580,50 | 249.911,80 | 242.321,70 | 242.748,91 | 242.748,91 | - |
01 mar 2023 | 247.459,30 | 249.743,20 | 246.578,70 | 249.580,50 | 249.580,50 | - |
28 feb 2023 | 250.465,59 | 253.343,50 | 245.923,50 | 247.459,30 | 247.459,30 | - |
27 feb 2023 | 248.324,70 | 252.208,20 | 248.240,41 | 250.465,59 | 250.465,59 | - |
24 feb 2023 | 248.006,30 | 249.881,30 | 244.223,80 | 248.324,70 | 248.324,70 | - |
23 feb 2023 | 244.719,09 | 250.301,20 | 244.719,09 | 248.006,30 | 248.006,30 | - |
22 feb 2023 | 248.979,41 | 249.587,20 | 242.777,80 | 244.719,09 | 244.719,09 | - |
17 feb 2023 | 257.247,20 | 258.458,09 | 245.040,00 | 248.979,41 | 248.979,41 | - |
16 feb 2023 | 254.969,80 | 260.113,09 | 254.089,59 | 257.247,20 | 257.247,20 | - |
15 feb 2023 | 258.463,50 | 260.346,70 | 252.535,70 | 254.969,80 | 254.969,80 | - |
14 feb 2023 | 257.625,80 | 262.802,19 | 257.625,80 | 258.463,50 | 258.463,50 | - |
13 feb 2023 | 249.897,50 | 258.715,59 | 248.177,09 | 257.625,80 | 257.625,80 | - |
10 feb 2023 | 248.238,59 | 251.364,70 | 247.835,00 | 249.897,50 | 249.897,50 | - |
09 feb 2023 | 250.125,41 | 253.035,80 | 246.771,91 | 248.238,59 | 248.238,59 | - |
08 feb 2023 | 246.804,20 | 250.285,20 | 244.722,00 | 250.125,41 | 250.125,41 | - |
07 feb 2023 | 243.607,59 | 249.678,20 | 243.607,59 | 246.804,20 | 246.804,20 | - |
06 feb 2023 | 239.370,00 | 243.946,09 | 235.721,70 | 243.607,59 | 243.607,59 | - |
03 feb 2023 | 248.854,59 | 250.508,09 | 239.103,30 | 239.370,00 | 239.370,00 | - |
02 feb 2023 | 251.062,09 | 255.323,30 | 247.525,50 | 248.854,59 | 248.854,59 | - |
01 feb 2023 | 253.548,50 | 255.762,30 | 246.754,59 | 251.062,09 | 251.062,09 | - |
31 gen 2023 | 245.875,09 | 255.699,09 | 245.875,09 | 253.548,50 | 253.548,50 | - |
30 gen 2023 | 254.295,41 | 254.871,20 | 245.864,20 | 245.875,09 | 245.875,09 | - |
27 gen 2023 | 261.498,80 | 263.353,50 | 254.125,09 | 254.295,41 | 254.295,41 | - |
26 gen 2023 | 260.073,59 | 264.349,00 | 259.353,91 | 261.498,80 | 261.498,80 | - |
25 gen 2023 | 252.107,91 | 260.361,70 | 248.491,41 | 260.073,59 | 260.073,59 | - |
24 gen 2023 | 250.362,30 | 253.342,80 | 247.265,91 | 252.107,91 | 252.107,91 | - |
23 gen 2023 | 247.680,00 | 256.039,80 | 247.680,00 | 250.362,30 | 250.362,30 | - |
20 gen 2023 | 235.179,70 | 248.271,41 | 235.179,70 | 247.680,00 | 247.680,00 | - |
19 gen 2023 | 235.372,41 | 236.258,70 | 222.558,50 | 235.179,70 | 235.179,70 | - |
18 gen 2023 | 260.750,00 | 267.244,19 | 234.239,91 | 235.372,41 | 235.372,41 | - |
17 gen 2023 | 250.556,00 | 261.258,91 | 250.505,00 | 260.750,00 | 260.750,00 | - |
16 gen 2023 | 242.154,50 | 252.338,41 | 242.154,50 | 250.556,00 | 250.556,00 | - |
13 gen 2023 | 234.153,70 | 243.787,91 | 232.159,59 | 242.154,50 | 242.154,50 | - |
12 gen 2023 | 224.627,50 | 234.946,80 | 223.341,80 | 234.153,70 | 234.153,70 | - |
11 gen 2023 | 215.811,00 | 226.029,30 | 215.811,00 | 224.627,50 | 224.627,50 | - |
10 gen 2023 | 215.724,70 | 218.596,41 | 213.887,59 | 215.811,00 | 215.811,00 | - |
09 gen 2023 | 213.794,30 | 218.067,41 | 213.794,30 | 215.724,70 | 215.724,70 | - |
06 gen 2023 | 209.646,00 | 216.279,70 | 209.646,00 | 213.794,30 | 213.794,30 | - |
05 gen 2023 | 201.379,80 | 210.051,91 | 201.379,80 | 209.646,00 | 209.646,00 | - |
04 gen 2023 | 198.360,50 | 201.438,59 | 197.183,00 | 201.060,59 | 201.060,59 | - |
*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...