Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 285,50 | 288,20 | 283,80 | 283,80 | 283,80 | 8.976 |
02 mag 2024 | 284,90 | 287,40 | 285,00 | 285,40 | 285,40 | 18.510 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 282,80 | 284,60 | 279,00 | 284,60 | 284,60 | 17.843 |
29 apr 2024 | 283,20 | 282,80 | 278,40 | 280,19 | 280,19 | 31.338 |
26 apr 2024 | 270,50 | 280,82 | 268,23 | 277,93 | 277,93 | 83.839 |
25 apr 2024 | 262,50 | 267,60 | 258,60 | 262,39 | 262,39 | 134.429 |
24 apr 2024 | 254,30 | 255,20 | 249,00 | 249,68 | 249,68 | 52.635 |
23 apr 2024 | 260,30 | 262,00 | 244,40 | 257,46 | 257,46 | 53.729 |
22 apr 2024 | 256,40 | 259,00 | 256,00 | 258,68 | 258,68 | 12.968 |
19 apr 2024 | 253,70 | 255,00 | 253,60 | 254,79 | 254,79 | 15.883 |
18 apr 2024 | 257,20 | 257,00 | 253,00 | 256,85 | 256,85 | 42.574 |
17 apr 2024 | 252,30 | 256,20 | 251,80 | 255,63 | 255,63 | 219.876 |
16 apr 2024 | 252,50 | 253,23 | 251,20 | 253,23 | 253,23 | 29.563 |
15 apr 2024 | 254,30 | 255,00 | 253,00 | 253,81 | 253,81 | 25.298 |
12 apr 2024 | 260,50 | 262,60 | 254,20 | 260,03 | 260,03 | 35.470 |
11 apr 2024 | 257,00 | 259,40 | 256,40 | 256,93 | 256,93 | 53.473 |
10 apr 2024 | 256,00 | 257,00 | 254,60 | 255,65 | 255,65 | 43.052 |
09 apr 2024 | 259,80 | 260,80 | 253,40 | 254,74 | 254,74 | 42.786 |
08 apr 2024 | 258,40 | 260,80 | 258,20 | 259,49 | 259,49 | 155.289 |
05 apr 2024 | 256,00 | 258,40 | 254,80 | 257,05 | 257,05 | 106.744 |
04 apr 2024 | 256,00 | 257,42 | 253,80 | 256,72 | 256,72 | 51.578 |
03 apr 2024 | 255,50 | 256,62 | 252,60 | 253,17 | 253,17 | 92.691 |
02 apr 2024 | 254,50 | 257,20 | 254,40 | 255,23 | 255,23 | 134.475 |
28 mar 2024 | 252,10 | 254,40 | 251,40 | 254,30 | 254,30 | 114.603 |
27 mar 2024 | 248,00 | 253,00 | 248,00 | 252,74 | 252,74 | 23.924 |
26 mar 2024 | 246,30 | 248,00 | 245,60 | 245,60 | 245,60 | 17.258 |
25 mar 2024 | 247,50 | 248,80 | 245,80 | 247,10 | 247,10 | 25.999 |
22 mar 2024 | 245,70 | 255,00 | 244,60 | 247,60 | 247,60 | 174.739 |
21 mar 2024 | 248,60 | 250,60 | 244,20 | 248,11 | 248,11 | 17.499 |
20 mar 2024 | 245,10 | 249,00 | 245,40 | 245,63 | 245,63 | 241.716 |
19 mar 2024 | 243,20 | 245,40 | 241,00 | 243,13 | 243,13 | 16.176 |
18 mar 2024 | 241,20 | 245,20 | 241,00 | 242,39 | 242,39 | 51.520 |
15 mar 2024 | 235,40 | 241,40 | 235,40 | 237,63 | 237,63 | 47.489 |
14 mar 2024 | 236,90 | 238,40 | 234,60 | 236,66 | 236,66 | 17.965 |
13 mar 2024 | 236,90 | 237,80 | 233,00 | 236,31 | 236,31 | 166.834 |
12 mar 2024 | 231,70 | 236,20 | 232,20 | 236,20 | 236,20 | 33.351 |
11 mar 2024 | 227,00 | 230,00 | 226,40 | 228,72 | 228,72 | 117.351 |
08 mar 2024 | 227,20 | 227,60 | 225,80 | 227,01 | 227,01 | 143.603 |
07 mar 2024 | 225,20 | 228,40 | 225,40 | 227,02 | 227,02 | 232.684 |
06 mar 2024 | 226,80 | 229,20 | 226,00 | 226,88 | 226,88 | 65.551 |
05 mar 2024 | 227,80 | 228,80 | 226,00 | 228,17 | 228,17 | 61.442 |
04 mar 2024 | 226,60 | 228,40 | 227,00 | 227,57 | 227,57 | 115.227 |
01 mar 2024 | 229,30 | 229,40 | 226,00 | 227,07 | 227,07 | 125.198 |
29 feb 2024 | 229,50 | 230,20 | 228,00 | 228,40 | 228,40 | 29.620 |
28 feb 2024 | 228,70 | 229,40 | 227,60 | 228,81 | 228,81 | 63.442 |
27 feb 2024 | 232,80 | 232,40 | 229,20 | 230,70 | 230,70 | 50.048 |
26 feb 2024 | 232,60 | 233,20 | 231,20 | 232,51 | 232,51 | 58.111 |
23 feb 2024 | 234,80 | 234,80 | 232,00 | 232,69 | 232,69 | 81.669 |
22 feb 2024 | 237,90 | 237,40 | 233,60 | 234,64 | 234,64 | 33.734 |
21 feb 2024 | 237,50 | 238,00 | 235,60 | 236,19 | 236,19 | 11.363 |
20 feb 2024 | 236,70 | 239,40 | 235,60 | 238,62 | 238,62 | 101.887 |
19 feb 2024 | 235,40 | 237,00 | 235,40 | 235,58 | 235,58 | 18.611 |
16 feb 2024 | 237,70 | 238,19 | 235,78 | 236,71 | 236,71 | 12.966 |
15 feb 2024 | 237,90 | 238,60 | 233,60 | 236,28 | 236,28 | 14.472 |
14 feb 2024 | 234,80 | 238,40 | 234,60 | 236,33 | 236,33 | 41.036 |
13 feb 2024 | 236,70 | 236,60 | 233,53 | 236,02 | 236,02 | 19.367 |
12 feb 2024 | 234,20 | 236,80 | 234,00 | 234,89 | 234,89 | 123.295 |
09 feb 2024 | 237,30 | 238,00 | 231,00 | 232,54 | 232,54 | 44.361 |
08 feb 2024 | 238,10 | 239,40 | 232,20 | 239,33 | 239,33 | 80.301 |
07 feb 2024 | 242,40 | 251,00 | 237,40 | 248,12 | 248,12 | 10.371 |
06 feb 2024 | 234,40 | 234,78 | 231,80 | 232,84 | 232,84 | 29.691 |
05 feb 2024 | 232,20 | 234,20 | 231,20 | 233,49 | 233,49 | 28.086 |
02 feb 2024 | 236,30 | 236,00 | 231,60 | 233,10 | 233,10 | 11.186 |
01 feb 2024 | 236,30 | 235,80 | 234,40 | 235,31 | 235,31 | 3.737 |
31 gen 2024 | 234,20 | 236,00 | 234,00 | 235,18 | 235,18 | 21.194 |
30 gen 2024 | 233,80 | 234,40 | 228,00 | 232,87 | 232,87 | 12.481 |
29 gen 2024 | 229,30 | 235,20 | 229,60 | 232,47 | 232,47 | 15.375 |
26 gen 2024 | 226,60 | 229,60 | 226,60 | 227,61 | 227,61 | 16.746 |
25 gen 2024 | 225,40 | 227,00 | 224,40 | 226,15 | 226,15 | 25.225 |
24 gen 2024 | 228,70 | 228,73 | 225,60 | 226,25 | 226,25 | 9.849 |
23 gen 2024 | 229,90 | 230,00 | 226,99 | 228,37 | 228,37 | 29.253 |
22 gen 2024 | 230,90 | 232,80 | 229,00 | 229,58 | 229,58 | 48.887 |
19 gen 2024 | 228,10 | 230,20 | 228,00 | 229,37 | 229,37 | 38.847 |
18 gen 2024 | 228,90 | 228,80 | 226,20 | 226,40 | 226,40 | 13.278 |
17 gen 2024 | 228,30 | 228,20 | 226,60 | 227,02 | 227,02 | 30.151 |
16 gen 2024 | 228,30 | 229,81 | 227,00 | 228,60 | 228,60 | 265.790 |
15 gen 2024 | 229,90 | 230,60 | 227,20 | 229,84 | 229,84 | 17.398 |
12 gen 2024 | 227,20 | 230,00 | 227,20 | 229,46 | 229,46 | 18.121 |
11 gen 2024 | 229,70 | 229,60 | 226,59 | 228,10 | 228,10 | 24.358 |
10 gen 2024 | 227,40 | 228,40 | 226,20 | 228,40 | 228,40 | 19.818 |
09 gen 2024 | 230,30 | 230,20 | 226,00 | 227,99 | 227,99 | 32.350 |
08 gen 2024 | 223,30 | 230,00 | 223,40 | 228,80 | 228,80 | 25.033 |
05 gen 2024 | 225,00 | 225,20 | 222,40 | 223,19 | 223,19 | 10.408 |
04 gen 2024 | 226,00 | 227,60 | 224,60 | 225,71 | 225,71 | 31.396 |
03 gen 2024 | 224,60 | 227,00 | 224,60 | 226,23 | 226,23 | 22.888 |
02 gen 2024 | 226,20 | 225,60 | 223,00 | 224,42 | 224,42 | 30.541 |
29 dic 2023 | 227,00 | 227,60 | 224,20 | 225,01 | 225,01 | 15.482 |
28 dic 2023 | 224,00 | 227,00 | 224,40 | 226,14 | 226,14 | 8.499 |
27 dic 2023 | 225,20 | 225,60 | 223,60 | 224,41 | 224,41 | 7.023 |
22 dic 2023 | 224,40 | 225,41 | 223,00 | 225,00 | 225,00 | 7.371 |
21 dic 2023 | 222,30 | 225,60 | 220,20 | 223,73 | 223,73 | 23.876 |
20 dic 2023 | 222,90 | 223,60 | 220,40 | 221,21 | 221,21 | 44.780 |
19 dic 2023 | 220,30 | 224,40 | 222,00 | 222,60 | 222,60 | 4.890 |
18 dic 2023 | 222,10 | 222,60 | 220,21 | 220,60 | 220,60 | 118.778 |
15 dic 2023 | 223,70 | 224,40 | 221,20 | 221,64 | 221,64 | 26.327 |
14 dic 2023 | 223,30 | 226,80 | 223,00 | 223,20 | 223,20 | 42.961 |
13 dic 2023 | 220,30 | 223,60 | 219,00 | 222,05 | 222,05 | 22.822 |
12 dic 2023 | 218,60 | 221,40 | 218,40 | 220,00 | 220,00 | 40.939 |
11 dic 2023 | 218,80 | 219,21 | 217,20 | 217,90 | 217,90 | 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...