Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 293,10 | 293,10 | 292,50 | 292,50 | 292,50 | 505 |
24 apr 2024 | 303,60 | 304,87 | 294,68 | 298,19 | 298,19 | 1.869 |
23 apr 2024 | 288,38 | 302,00 | 288,38 | 301,40 | 301,40 | 7.690 |
22 apr 2024 | 284,52 | 289,66 | 281,46 | 289,66 | 289,66 | 6.542 |
19 apr 2024 | 291,99 | 292,87 | 281,96 | 283,68 | 283,68 | 7.288 |
18 apr 2024 | 295,00 | 297,45 | 290,31 | 293,82 | 293,82 | 3.716 |
17 apr 2024 | 304,55 | 304,80 | 291,70 | 294,85 | 294,85 | 2.726 |
16 apr 2024 | 298,01 | 301,69 | 297,30 | 299,08 | 299,08 | 1.782 |
15 apr 2024 | 309,70 | 312,06 | 299,38 | 300,58 | 300,58 | 4.906 |
12 apr 2024 | 318,00 | 318,00 | 307,15 | 308,55 | 308,55 | 3.550 |
11 apr 2024 | 314,00 | 316,47 | 310,22 | 316,47 | 316,47 | 2.637 |
10 apr 2024 | 311,00 | 315,11 | 304,10 | 311,73 | 311,73 | 2.227 |
09 apr 2024 | 315,53 | 316,36 | 308,73 | 310,13 | 310,13 | 2.126 |
08 apr 2024 | 316,00 | 316,56 | 309,87 | 313,88 | 313,88 | 4.849 |
05 apr 2024 | 309,40 | 317,62 | 309,07 | 316,00 | 316,00 | 4.221 |
04 apr 2024 | 323,93 | 325,93 | 317,96 | 318,02 | 318,02 | 6.403 |
03 apr 2024 | 314,65 | 323,22 | 314,65 | 320,99 | 320,99 | 2.309 |
02 apr 2024 | 313,70 | 318,04 | 311,17 | 317,51 | 317,51 | 4.787 |
28 mar 2024 | 322,63 | 327,73 | 319,93 | 321,60 | 321,60 | 2.668 |
27 mar 2024 | 331,00 | 333,72 | 317,54 | 321,52 | 321,52 | 8.830 |
26 mar 2024 | 327,03 | 332,45 | 323,90 | 330,79 | 330,79 | 8.934 |
25 mar 2024 | 327,60 | 331,11 | 321,30 | 326,02 | 326,02 | 5.625 |
22 mar 2024 | 327,80 | 328,24 | 319,55 | 325,49 | 325,49 | 5.219 |
21 mar 2024 | 330,90 | 333,10 | 322,00 | 329,06 | 329,06 | 8.526 |
20 mar 2024 | 321,77 | 328,39 | 318,33 | 326,52 | 326,52 | 4.957 |
19 mar 2024 | 317,80 | 321,47 | 310,27 | 319,76 | 319,76 | 5.493 |
18 mar 2024 | 321,49 | 321,50 | 316,14 | 321,36 | 321,36 | 8.781 |
15 mar 2024 | 328,00 | 328,00 | 316,30 | 318,43 | 318,43 | 3.553 |
14 mar 2024 | 332,14 | 337,66 | 325,58 | 325,84 | 325,84 | 4.524 |
13 mar 2024 | 332,81 | 334,82 | 320,52 | 332,07 | 332,07 | 3.695 |
12 mar 2024 | 319,50 | 333,68 | 317,19 | 330,54 | 330,54 | 8.596 |
11 mar 2024 | 320,00 | 323,26 | 313,12 | 317,15 | 317,15 | 5.472 |
08 mar 2024 | 328,00 | 341,64 | 323,06 | 324,25 | 324,25 | 6.886 |
07 mar 2024 | 329,05 | 330,98 | 315,25 | 327,51 | 327,51 | 20.490 |
06 mar 2024 | 363,55 | 371,00 | 327,37 | 329,53 | 329,53 | 70.468 |
05 mar 2024 | 312,19 | 312,19 | 291,36 | 291,77 | 291,77 | 16.482 |
04 mar 2024 | 316,60 | 321,10 | 311,28 | 314,38 | 314,38 | 9.633 |
01 mar 2024 | 317,58 | 319,77 | 309,12 | 315,17 | 315,17 | 15.431 |
29 feb 2024 | 320,26 | 328,94 | 317,65 | 324,19 | 324,19 | 4.116 |
28 feb 2024 | 321,21 | 321,22 | 314,54 | 320,23 | 320,23 | 3.736 |
27 feb 2024 | 321,06 | 329,11 | 320,71 | 322,80 | 322,80 | 6.571 |
26 feb 2024 | 311,92 | 323,30 | 309,50 | 322,13 | 322,13 | 4.081 |
23 feb 2024 | 311,18 | 316,86 | 308,78 | 315,71 | 315,71 | 16.000 |
22 feb 2024 | 299,02 | 313,48 | 297,83 | 310,84 | 310,84 | 14.998 |
21 feb 2024 | 298,51 | 298,98 | 273,61 | 292,75 | 292,75 | 22.294 |
20 feb 2024 | 330,00 | 330,00 | 315,15 | 321,52 | 321,52 | 12.226 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 331,98 | 332,08 | 325,25 | 331,75 | 331,75 | 6.618 |
15 feb 2024 | 343,00 | 343,00 | 327,02 | 331,09 | 331,09 | 8.393 |
14 feb 2024 | 322,44 | 333,92 | 322,44 | 332,27 | 332,27 | 5.580 |
13 feb 2024 | 321,55 | 326,35 | 302,09 | 321,74 | 321,74 | 14.768 |
12 feb 2024 | 329,91 | 330,60 | 321,35 | 323,61 | 323,61 | 8.867 |
09 feb 2024 | 326,32 | 336,99 | 326,32 | 331,00 | 331,00 | 4.936 |
08 feb 2024 | 318,30 | 323,95 | 314,02 | 323,28 | 323,28 | 4.438 |
07 feb 2024 | 304,50 | 321,10 | 303,77 | 317,74 | 317,74 | 6.384 |
06 feb 2024 | 303,47 | 307,72 | 295,30 | 298,15 | 298,15 | 152.054 |
05 feb 2024 | 306,00 | 307,74 | 295,69 | 300,53 | 300,53 | 7.120 |
02 feb 2024 | 299,84 | 304,19 | 296,64 | 303,96 | 303,96 | 5.478 |
01 feb 2024 | 296,62 | 298,88 | 294,52 | 296,30 | 296,30 | 1.935 |
31 gen 2024 | 297,76 | 299,80 | 291,00 | 295,26 | 295,26 | 6.570 |
30 gen 2024 | 301,70 | 302,64 | 298,43 | 299,14 | 299,14 | 3.223 |
29 gen 2024 | 294,32 | 299,68 | 294,00 | 296,38 | 296,38 | 4.626 |
26 gen 2024 | 291,00 | 293,63 | 286,66 | 291,26 | 291,26 | 4.569 |
25 gen 2024 | 306,04 | 306,39 | 291,64 | 291,74 | 291,74 | 5.961 |
24 gen 2024 | 299,67 | 307,47 | 298,50 | 302,88 | 302,88 | 6.659 |
23 gen 2024 | 298,52 | 299,30 | 291,80 | 296,55 | 296,55 | 4.852 |
22 gen 2024 | 300,06 | 301,98 | 295,29 | 297,98 | 297,98 | 13.444 |
19 gen 2024 | 287,00 | 288,87 | 283,80 | 288,87 | 288,87 | 4.490 |
18 gen 2024 | 278,50 | 284,17 | 277,44 | 281,88 | 281,88 | 4.195 |
17 gen 2024 | 285,20 | 285,20 | 272,72 | 274,43 | 274,43 | 12.169 |
16 gen 2024 | 282,06 | 287,16 | 279,10 | 284,66 | 284,66 | 5.865 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 287,00 | 290,22 | 282,53 | 283,90 | 283,90 | 8.264 |
11 gen 2024 | 282,00 | 287,74 | 280,38 | 284,75 | 284,75 | 12.540 |
10 gen 2024 | 274,50 | 281,87 | 274,50 | 281,75 | 281,75 | 7.145 |
09 gen 2024 | 260,80 | 276,20 | 260,80 | 275,77 | 275,77 | 13.804 |
08 gen 2024 | 247,37 | 261,49 | 247,37 | 260,28 | 260,28 | 14.915 |
05 gen 2024 | 245,44 | 249,35 | 245,00 | 249,35 | 249,35 | 2.008 |
04 gen 2024 | 245,75 | 247,54 | 245,12 | 246,29 | 246,29 | 1.657 |
03 gen 2024 | 246,86 | 248,79 | 238,84 | 243,75 | 243,75 | 4.773 |
02 gen 2024 | 250,95 | 251,97 | 243,03 | 245,60 | 245,60 | 7.454 |
29 dic 2023 | 253,97 | 257,18 | 251,95 | 256,01 | 256,01 | 2.059 |
28 dic 2023 | 257,21 | 257,41 | 255,20 | 255,98 | 255,98 | 2.614 |
27 dic 2023 | 258,17 | 258,83 | 256,26 | 257,15 | 257,15 | 1.912 |
22 dic 2023 | 256,68 | 256,97 | 254,21 | 254,67 | 254,67 | 3.007 |
21 dic 2023 | 254,67 | 257,31 | 250,61 | 256,40 | 256,40 | 10.403 |
20 dic 2023 | 255,74 | 259,51 | 255,31 | 257,64 | 257,64 | 3.892 |
19 dic 2023 | 260,18 | 260,75 | 256,29 | 257,80 | 257,80 | 5.187 |
18 dic 2023 | 260,19 | 261,64 | 257,37 | 261,07 | 261,07 | 4.759 |
15 dic 2023 | 252,84 | 260,78 | 252,68 | 257,67 | 257,67 | 4.615 |
14 dic 2023 | 255,00 | 257,27 | 247,92 | 251,29 | 251,29 | 60.102 |
13 dic 2023 | 248,87 | 250,14 | 247,09 | 249,14 | 249,14 | 1.505 |
12 dic 2023 | 248,10 | 250,11 | 243,30 | 249,41 | 249,41 | 4.131 |
11 dic 2023 | 242,27 | 249,28 | 241,39 | 246,59 | 246,59 | 3.787 |
08 dic 2023 | 238,42 | 242,77 | 237,50 | 242,72 | 242,72 | 3.009 |
07 dic 2023 | 240,11 | 240,38 | 234,38 | 239,67 | 239,67 | 3.385 |
06 dic 2023 | 240,10 | 244,64 | 237,92 | 242,40 | 242,40 | 7.294 |
05 dic 2023 | 233,95 | 238,08 | 233,21 | 238,04 | 238,04 | 3.950 |
04 dic 2023 | 234,72 | 236,46 | 230,92 | 236,43 | 236,43 | 7.367 |
01 dic 2023 | 238,40 | 238,40 | 229,78 | 235,74 | 235,74 | 5.283 |
*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...