Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 323,32 | 323,98 | 314,11 | 319,00 | 319,00 | 6.037.905 |
29 apr 2024 | 313,20 | 324,58 | 312,18 | 323,00 | 323,00 | 6.190.777 |
26 apr 2024 | 305,10 | 314,90 | 305,10 | 313,66 | 313,66 | 5.020.029 |
25 apr 2024 | 303,37 | 307,48 | 300,20 | 306,34 | 306,34 | 3.003.878 |
24 apr 2024 | 304,00 | 308,80 | 302,47 | 305,00 | 305,00 | 3.338.809 |
23 apr 2024 | 298,00 | 304,50 | 297,45 | 302,86 | 302,86 | 4.078.595 |
22 apr 2024 | 293,99 | 300,26 | 291,12 | 297,92 | 297,92 | 3.952.115 |
19 apr 2024 | 304,00 | 305,52 | 295,50 | 298,48 | 298,48 | 4.663.145 |
18 apr 2024 | 308,00 | 313,80 | 305,08 | 305,22 | 305,22 | 5.393.254 |
17 apr 2024 | 309,31 | 311,47 | 306,00 | 310,75 | 310,75 | 5.555.684 |
16 apr 2024 | 310,01 | 314,00 | 307,30 | 309,03 | 309,03 | 5.138.319 |
15 apr 2024 | 302,00 | 315,00 | 301,18 | 313,02 | 313,02 | 9.057.790 |
12 apr 2024 | 289,98 | 292,80 | 287,20 | 290,00 | 290,00 | 3.549.399 |
11 apr 2024 | 289,11 | 293,99 | 288,88 | 290,77 | 290,77 | 3.227.674 |
10 apr 2024 | 298,16 | 300,00 | 288,97 | 291,28 | 291,28 | 4.075.515 |
09 apr 2024 | 298,50 | 301,20 | 294,02 | 299,07 | 299,07 | 2.881.481 |
08 apr 2024 | 302,00 | 306,55 | 299,10 | 300,18 | 300,18 | 4.633.272 |
03 apr 2024 | 298,54 | 302,00 | 293,01 | 297,68 | 297,68 | 4.349.143 |
02 apr 2024 | 307,00 | 308,98 | 296,00 | 298,60 | 298,60 | 6.660.094 |
01 apr 2024 | 308,00 | 315,56 | 306,50 | 308,00 | 308,00 | 4.991.194 |
29 mar 2024 | 306,10 | 311,50 | 301,50 | 305,60 | 305,60 | 2.857.760 |
28 mar 2024 | 308,53 | 309,66 | 302,50 | 306,69 | 306,69 | 4.971.706 |
27 mar 2024 | 312,43 | 313,50 | 304,58 | 308,55 | 308,55 | 5.130.441 |
26 mar 2024 | 317,50 | 323,00 | 308,69 | 310,88 | 310,88 | 6.314.354 |
25 mar 2024 | 311,86 | 326,50 | 307,91 | 316,80 | 316,80 | 7.415.810 |
22 mar 2024 | 301,10 | 316,99 | 300,33 | 312,51 | 312,51 | 8.961.474 |
21 mar 2024 | 300,70 | 306,68 | 299,00 | 301,10 | 301,10 | 5.677.259 |
20 mar 2024 | 294,90 | 297,57 | 291,75 | 296,20 | 296,20 | 3.143.212 |
19 mar 2024 | 297,00 | 300,80 | 294,93 | 295,08 | 295,08 | 4.417.536 |
18 mar 2024 | 288,05 | 298,77 | 288,00 | 298,06 | 298,06 | 6.620.791 |
15 mar 2024 | 289,78 | 290,20 | 282,80 | 289,03 | 289,03 | 5.726.272 |
14 mar 2024 | 291,99 | 293,79 | 288,06 | 289,78 | 289,78 | 5.576.457 |
13 mar 2024 | 300,00 | 301,70 | 290,64 | 292,50 | 292,50 | 6.800.658 |
12 mar 2024 | 301,00 | 306,99 | 297,20 | 298,41 | 298,41 | 7.417.264 |
11 mar 2024 | 299,04 | 307,40 | 298,51 | 303,69 | 303,69 | 5.728.771 |
08 mar 2024 | 293,99 | 302,65 | 293,10 | 301,87 | 301,87 | 8.138.763 |
07 mar 2024 | 293,77 | 301,58 | 289,89 | 291,27 | 291,27 | 6.503.983 |
06 mar 2024 | 291,10 | 293,55 | 288,00 | 291,00 | 291,00 | 3.989.591 |
05 mar 2024 | 290,98 | 293,83 | 286,01 | 291,12 | 291,12 | 5.425.824 |
04 mar 2024 | 292,59 | 297,58 | 288,00 | 292,17 | 292,17 | 6.809.363 |
01 mar 2024 | 286,00 | 294,80 | 284,23 | 292,15 | 292,15 | 9.492.111 |
29 feb 2024 | 266,00 | 286,90 | 265,64 | 284,06 | 284,06 | 11.684.701 |
28 feb 2024 | 268,95 | 271,68 | 261,20 | 261,43 | 261,43 | 5.235.791 |
27 feb 2024 | 257,11 | 268,47 | 256,60 | 268,20 | 268,20 | 5.672.791 |
26 feb 2024 | 262,30 | 263,72 | 257,79 | 258,53 | 258,53 | 4.346.255 |
23 feb 2024 | 263,08 | 265,50 | 259,57 | 261,66 | 261,66 | 4.681.618 |
22 feb 2024 | 261,00 | 264,58 | 260,01 | 263,05 | 263,05 | 4.310.064 |
21 feb 2024 | 253,65 | 264,40 | 252,00 | 260,50 | 260,50 | 7.052.813 |
20 feb 2024 | 257,50 | 259,20 | 252,46 | 255,10 | 255,10 | 4.407.044 |
19 feb 2024 | 258,00 | 259,88 | 254,01 | 258,50 | 258,50 | 6.827.319 |
08 feb 2024 | 253,00 | 258,80 | 248,60 | 250,30 | 250,30 | 7.507.219 |
07 feb 2024 | 250,26 | 252,82 | 246,66 | 249,11 | 249,11 | 5.920.684 |
06 feb 2024 | 238,20 | 251,48 | 238,12 | 251,00 | 251,00 | 7.750.539 |
05 feb 2024 | 228,16 | 245,00 | 227,71 | 240,95 | 240,95 | 8.453.593 |
02 feb 2024 | 234,80 | 237,50 | 225,03 | 231,40 | 231,40 | 5.841.972 |
01 feb 2024 | 227,53 | 240,14 | 227,30 | 235,60 | 235,60 | 6.477.588 |
31 gen 2024 | 227,02 | 231,80 | 224,09 | 227,76 | 227,76 | 5.544.933 |
30 gen 2024 | 240,86 | 240,86 | 228,58 | 229,35 | 229,35 | 5.678.607 |
29 gen 2024 | 247,40 | 250,64 | 240,10 | 241,70 | 241,70 | 5.023.445 |
26 gen 2024 | 251,92 | 254,48 | 247,00 | 247,50 | 247,50 | 5.347.758 |
25 gen 2024 | 250,00 | 256,00 | 248,46 | 254,21 | 254,21 | 6.126.616 |
24 gen 2024 | 250,00 | 253,16 | 241,23 | 252,12 | 252,12 | 7.720.769 |
23 gen 2024 | 247,81 | 254,43 | 245,58 | 249,99 | 249,99 | 6.512.336 |
22 gen 2024 | 250,70 | 256,17 | 247,80 | 250,20 | 250,20 | 8.468.881 |
19 gen 2024 | 254,10 | 256,65 | 249,38 | 250,70 | 250,70 | 6.463.746 |
18 gen 2024 | 240,88 | 256,78 | 240,02 | 255,77 | 255,77 | 12.506.372 |
17 gen 2024 | 243,76 | 245,71 | 240,70 | 242,30 | 242,30 | 6.098.407 |
16 gen 2024 | 240,00 | 245,00 | 238,00 | 244,01 | 244,01 | 9.728.606 |
15 gen 2024 | 231,50 | 237,60 | 228,60 | 231,99 | 231,99 | 3.773.813 |
12 gen 2024 | 231,96 | 233,64 | 229,69 | 232,00 | 232,00 | 2.677.546 |
11 gen 2024 | 226,79 | 234,89 | 226,06 | 232,60 | 232,60 | 4.526.037 |
10 gen 2024 | 227,00 | 231,94 | 223,38 | 226,80 | 226,80 | 3.646.136 |
09 gen 2024 | 227,56 | 229,35 | 222,66 | 228,08 | 228,08 | 4.553.369 |
08 gen 2024 | 233,50 | 235,00 | 226,05 | 226,18 | 226,18 | 3.763.106 |
05 gen 2024 | 236,00 | 239,95 | 231,97 | 234,13 | 234,13 | 3.308.289 |
04 gen 2024 | 238,95 | 243,47 | 235,13 | 236,25 | 236,25 | 3.503.120 |
03 gen 2024 | 239,51 | 246,60 | 238,42 | 240,48 | 240,48 | 4.311.800 |
02 gen 2024 | 245,73 | 245,91 | 239,35 | 240,30 | 240,30 | 4.106.740 |
29 dic 2023 | 245,62 | 247,49 | 243,38 | 245,71 | 245,71 | 4.636.183 |
28 dic 2023 | 237,88 | 248,00 | 237,24 | 245,60 | 245,60 | 7.939.282 |
27 dic 2023 | 225,50 | 239,98 | 225,50 | 238,60 | 238,60 | 9.668.287 |
26 dic 2023 | 229,31 | 229,78 | 224,00 | 225,49 | 225,49 | 3.292.326 |
25 dic 2023 | 230,00 | 232,74 | 229,00 | 230,16 | 230,16 | 2.437.321 |
22 dic 2023 | 235,46 | 235,95 | 230,00 | 231,00 | 231,00 | 4.737.174 |
21 dic 2023 | 229,31 | 237,27 | 228,80 | 235,96 | 235,96 | 7.604.969 |
20 dic 2023 | 230,05 | 232,05 | 227,26 | 229,30 | 229,30 | 5.226.741 |
19 dic 2023 | 220,27 | 234,51 | 220,08 | 229,10 | 229,10 | 8.106.036 |
18 dic 2023 | 223,50 | 225,44 | 220,60 | 221,06 | 221,06 | 3.468.472 |
15 dic 2023 | 226,80 | 227,90 | 224,01 | 225,00 | 225,00 | 2.870.883 |
14 dic 2023 | 227,88 | 228,98 | 224,90 | 225,95 | 225,95 | 2.856.321 |
13 dic 2023 | 227,17 | 230,80 | 225,71 | 226,71 | 226,71 | 3.153.289 |
12 dic 2023 | 227,00 | 228,65 | 225,62 | 227,36 | 227,36 | 3.497.115 |
11 dic 2023 | 220,54 | 228,77 | 218,50 | 228,00 | 228,00 | 6.237.166 |
08 dic 2023 | 216,52 | 223,98 | 216,52 | 222,23 | 222,23 | 6.951.342 |
07 dic 2023 | 222,78 | 222,88 | 213,42 | 216,52 | 216,52 | 7.465.829 |
06 dic 2023 | 222,00 | 225,52 | 222,00 | 223,00 | 223,00 | 3.625.313 |
05 dic 2023 | 228,97 | 228,98 | 223,90 | 223,95 | 223,95 | 4.009.862 |
04 dic 2023 | 231,99 | 235,60 | 229,31 | 229,41 | 229,41 | 4.136.994 |
01 dic 2023 | 234,70 | 235,80 | 225,29 | 232,84 | 232,84 | 7.040.128 |
30 nov 2023 | 235,00 | 236,47 | 233,50 | 234,55 | 234,55 | 3.634.563 |
*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...