Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 285,50 | 288,20 | 283,80 | 284,90 | 284,90 | 32.457 |
02 mag 2024 | 284,90 | 285,97 | 285,97 | 284,90 | 284,90 | 23.832 |
01 mag 2024 | 279,70 | 279,70 | 279,70 | 279,70 | 279,70 | - |
30 apr 2024 | 282,80 | 284,60 | 279,00 | 279,70 | 279,70 | 95.204 |
29 apr 2024 | 283,20 | 282,80 | 278,40 | 279,70 | 279,70 | 31.338 |
26 apr 2024 | 270,50 | 280,82 | 268,23 | 280,60 | 280,60 | 83.838 |
25 apr 2024 | 262,50 | 267,60 | 258,60 | 265,80 | 265,80 | 134.428 |
24 apr 2024 | 254,30 | 255,20 | 249,00 | 250,20 | 250,20 | 52.634 |
23 apr 2024 | 260,30 | 262,00 | 244,40 | 250,60 | 250,60 | 53.729 |
22 apr 2024 | 256,40 | 259,00 | 256,00 | 256,80 | 256,80 | 12.968 |
19 apr 2024 | 253,70 | 255,00 | 253,60 | 253,30 | 253,30 | 15.883 |
18 apr 2024 | 257,20 | 257,00 | 253,00 | 253,30 | 253,30 | 42.574 |
17 apr 2024 | 252,30 | 256,20 | 251,80 | 256,00 | 256,00 | 219.876 |
16 apr 2024 | 252,50 | 253,23 | 251,20 | 252,50 | 252,50 | 29.563 |
15 apr 2024 | 254,30 | 255,00 | 253,00 | 254,30 | 254,30 | 25.298 |
12 apr 2024 | 260,50 | 262,60 | 254,20 | 256,60 | 256,60 | 35.470 |
11 apr 2024 | 257,00 | 259,40 | 256,40 | 257,00 | 257,00 | 53.473 |
10 apr 2024 | 256,00 | 257,00 | 26,61 | 256,20 | 256,20 | 43.052 |
09 apr 2024 | 259,80 | 260,80 | 253,40 | 255,30 | 255,30 | 42.785 |
08 apr 2024 | 258,40 | 260,80 | 258,20 | 258,80 | 258,80 | 155.289 |
05 apr 2024 | 256,00 | 258,40 | 254,80 | 256,00 | 256,00 | 106.743 |
04 apr 2024 | 256,00 | 257,42 | 253,80 | 256,00 | 256,00 | 51.578 |
03 apr 2024 | 255,50 | 256,62 | 252,60 | 255,50 | 255,50 | 92.691 |
02 apr 2024 | 254,50 | 257,20 | 254,40 | 254,70 | 254,70 | 134.475 |
28 mar 2024 | 252,10 | 254,40 | 251,40 | 252,10 | 252,10 | 114.602 |
27 mar 2024 | 248,00 | 253,00 | 248,00 | 252,10 | 252,10 | 23.923 |
26 mar 2024 | 246,30 | 248,00 | 245,60 | 246,10 | 246,10 | 17.258 |
25 mar 2024 | 247,50 | 248,80 | 245,80 | 248,00 | 248,00 | 25.999 |
22 mar 2024 | 245,70 | 255,00 | 244,60 | 245,30 | 245,30 | 174.739 |
21 mar 2024 | 248,60 | 250,60 | 244,20 | 244,90 | 244,90 | 17.499 |
20 mar 2024 | 245,10 | 249,00 | 245,40 | 248,80 | 248,80 | 241.716 |
19 mar 2024 | 243,20 | 245,40 | 241,00 | 243,20 | 243,20 | 16.176 |
18 mar 2024 | 241,20 | 245,20 | 241,00 | 244,50 | 244,50 | 51.520 |
15 mar 2024 | 235,40 | 241,40 | 235,40 | 239,70 | 239,70 | 85.258 |
14 mar 2024 | 236,90 | 238,40 | 234,60 | 237,50 | 237,50 | 17.965 |
13 mar 2024 | 236,90 | 237,80 | 233,00 | 236,70 | 236,70 | 166.833 |
12 mar 2024 | 231,70 | 236,20 | 232,20 | 235,00 | 235,00 | 41.970 |
11 mar 2024 | 227,00 | 230,00 | 226,40 | 229,50 | 229,50 | 117.351 |
08 mar 2024 | 227,20 | 227,60 | 225,80 | 227,20 | 227,20 | 156.377 |
07 mar 2024 | 225,20 | 228,40 | 225,40 | 228,30 | 228,30 | 232.683 |
06 mar 2024 | 226,80 | 229,20 | 226,00 | 226,80 | 226,80 | 65.550 |
05 mar 2024 | 227,80 | 228,80 | 226,00 | 228,10 | 228,10 | 61.442 |
04 mar 2024 | 226,60 | 228,40 | 227,00 | 227,20 | 227,20 | 115.227 |
01 mar 2024 | 229,30 | 229,40 | 226,00 | 229,10 | 229,10 | 125.198 |
29 feb 2024 | 229,50 | 230,20 | 228,00 | 230,30 | 230,30 | 29.619 |
28 feb 2024 | 228,70 | 229,40 | 227,60 | 228,70 | 228,70 | 63.442 |
27 feb 2024 | 232,80 | 232,40 | 229,20 | 229,30 | 229,30 | 50.048 |
26 feb 2024 | 232,60 | 233,20 | 231,20 | 232,60 | 232,60 | 58.111 |
23 feb 2024 | 234,80 | 234,80 | 232,00 | 234,60 | 234,60 | 81.669 |
22 feb 2024 | 237,90 | 237,40 | 233,60 | 233,80 | 233,80 | 33.734 |
21 feb 2024 | 237,50 | 238,00 | 235,60 | 237,50 | 237,50 | 11.363 |
20 feb 2024 | 236,70 | 239,40 | 235,60 | 236,70 | 236,70 | 101.887 |
19 feb 2024 | 235,40 | 237,00 | 235,40 | 235,40 | 235,40 | 18.611 |
16 feb 2024 | 237,70 | 238,19 | 235,78 | 238,70 | 238,70 | 12.966 |
15 feb 2024 | 237,90 | 238,60 | 233,60 | 234,40 | 234,40 | 14.471 |
14 feb 2024 | 234,80 | 238,40 | 234,60 | 237,10 | 237,10 | 41.036 |
13 feb 2024 | 236,70 | 236,60 | 233,53 | 233,20 | 233,20 | 19.367 |
12 feb 2024 | 234,20 | 236,80 | 234,00 | 235,00 | 235,00 | 123.295 |
09 feb 2024 | 237,30 | 238,00 | 231,00 | 233,40 | 233,40 | 44.360 |
08 feb 2024 | 238,10 | 239,40 | 232,20 | 237,50 | 237,50 | 80.301 |
07 feb 2024 | 242,40 | 251,00 | 237,40 | 243,60 | 243,60 | 61.428 |
06 feb 2024 | 234,40 | 234,78 | 231,80 | 234,40 | 234,40 | 29.690 |
05 feb 2024 | 232,20 | 234,20 | 231,20 | 232,60 | 232,60 | 28.086 |
02 feb 2024 | 236,30 | 236,00 | 231,58 | 233,00 | 233,00 | 12.203 |
01 feb 2024 | 236,30 | 235,80 | 234,38 | 235,80 | 235,80 | 5.871 |
31 gen 2024 | 234,20 | 236,00 | 234,00 | 234,20 | 234,20 | 21.193 |
30 gen 2024 | 233,80 | 234,40 | 228,00 | 233,80 | 233,80 | 12.480 |
29 gen 2024 | 229,30 | 235,20 | 229,60 | 232,60 | 232,60 | 15.375 |
26 gen 2024 | 226,60 | 229,60 | 226,60 | 227,20 | 227,20 | 16.746 |
25 gen 2024 | 225,40 | 227,00 | 224,40 | 225,20 | 225,20 | 25.225 |
24 gen 2024 | 228,70 | 228,73 | 225,60 | 225,40 | 225,40 | 9.848 |
23 gen 2024 | 229,90 | 230,00 | 226,99 | 229,70 | 229,70 | 29.253 |
22 gen 2024 | 230,90 | 232,80 | 229,00 | 230,90 | 230,90 | 48.887 |
19 gen 2024 | 228,10 | 230,20 | 228,00 | 228,10 | 228,10 | 38.847 |
18 gen 2024 | 228,90 | 228,80 | 226,20 | 228,90 | 228,90 | 13.277 |
17 gen 2024 | 228,30 | 228,20 | 226,60 | 228,30 | 228,30 | 30.150 |
16 gen 2024 | 228,30 | 229,81 | 227,00 | 227,80 | 227,80 | 265.789 |
15 gen 2024 | 229,00 | 230,60 | 227,20 | 229,30 | 229,30 | 17.398 |
12 gen 2024 | 227,20 | 230,00 | 227,20 | 227,20 | 227,20 | 18.120 |
11 gen 2024 | 229,70 | 229,60 | 226,59 | 229,30 | 229,30 | 24.358 |
10 gen 2024 | 227,40 | 228,40 | 226,20 | 227,40 | 227,40 | 19.817 |
09 gen 2024 | 230,30 | 230,20 | 226,00 | 226,80 | 226,80 | 32.350 |
08 gen 2024 | 223,30 | 230,00 | 223,40 | 229,70 | 229,70 | 25.033 |
05 gen 2024 | 225,00 | 225,20 | 222,40 | 226,00 | 226,00 | 10.408 |
04 gen 2024 | 226,00 | 227,60 | 224,60 | 226,00 | 226,00 | 31.396 |
03 gen 2024 | 224,60 | 227,00 | 224,60 | 224,60 | 224,60 | 22.888 |
02 gen 2024 | 226,20 | 225,60 | 223,00 | 223,10 | 223,10 | 30.541 |
29 dic 2023 | 227,00 | 227,60 | 224,20 | 227,00 | 227,00 | 15.481 |
28 dic 2023 | 224,00 | 227,00 | 224,40 | 224,00 | 224,00 | 8.498 |
27 dic 2023 | 225,20 | 225,60 | 223,60 | 225,20 | 225,20 | 7.275 |
22 dic 2023 | 224,40 | 225,41 | 223,00 | 224,40 | 224,40 | 7.370 |
21 dic 2023 | 222,30 | 225,60 | 220,20 | 222,90 | 222,90 | 23.875 |
20 dic 2023 | 222,90 | 223,60 | 220,40 | 222,30 | 222,30 | 44.779 |
19 dic 2023 | 220,30 | 224,40 | 222,00 | 222,30 | 222,30 | 4.889 |
18 dic 2023 | 222,10 | 222,60 | 220,21 | 220,90 | 220,90 | 118.778 |
15 dic 2023 | 223,70 | 224,40 | 221,20 | 222,50 | 222,50 | 26.327 |
14 dic 2023 | 223,30 | 226,80 | 223,00 | 225,20 | 225,20 | 42.960 |
13 dic 2023 | 220,30 | 223,60 | 219,00 | 222,50 | 222,50 | 32.350 |
12 dic 2023 | 218,60 | 221,40 | 218,40 | 221,50 | 221,50 | 40.939 |
11 dic 2023 | 218,80 | 219,21 | 217,20 | 217,40 | 217,40 | 40.706 |
*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...