Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 293,60 | 299,30 | 293,50 | 296,70 | 296,70 | 169.294 |
22 apr 2024 | 289,65 | 291,70 | 283,30 | 286,60 | 286,60 | 72.521 |
19 apr 2024 | 284,30 | 290,70 | 281,02 | 288,00 | 288,00 | 84.132 |
18 apr 2024 | 294,00 | 296,50 | 286,90 | 291,25 | 291,25 | 294.792 |
17 apr 2024 | 307,15 | 312,80 | 306,20 | 306,90 | 306,90 | 43.331 |
16 apr 2024 | 314,00 | 315,80 | 305,70 | 305,65 | 305,65 | 164.596 |
15 apr 2024 | 325,75 | 329,70 | 322,40 | 325,25 | 325,25 | 102.360 |
12 apr 2024 | 331,55 | 333,50 | 320,96 | 320,90 | 320,90 | 95.262 |
11 apr 2024 | 324,70 | 327,90 | 319,80 | 324,70 | 324,70 | 323.844 |
10 apr 2024 | 335,55 | 340,80 | 320,60 | 324,70 | 324,70 | 298.374 |
09 apr 2024 | 334,30 | 338,20 | 330,70 | 331,05 | 331,05 | 50.364 |
08 apr 2024 | 334,30 | 338,20 | 331,80 | 335,25 | 335,25 | 464.858 |
05 apr 2024 | 330,60 | 334,00 | 327,00 | 332,80 | 332,80 | 273.690 |
04 apr 2024 | 335,85 | 338,10 | 334,90 | 338,90 | 338,90 | 54.991 |
03 apr 2024 | 334,00 | 336,30 | 328,40 | 333,75 | 333,75 | 891.201 |
02 apr 2024 | 338,40 | 343,40 | 331,30 | 333,25 | 333,25 | 876.373 |
28 mar 2024 | 344,30 | 343,40 | 338,02 | 342,70 | 342,70 | 32.889 |
27 mar 2024 | 346,10 | 346,20 | 342,20 | 342,70 | 342,70 | 88.376 |
26 mar 2024 | 349,25 | 351,60 | 344,60 | 347,25 | 347,25 | 1.104.186 |
25 mar 2024 | 349,45 | 353,60 | 349,10 | 350,60 | 350,60 | 931.127 |
22 mar 2024 | 347,55 | 349,60 | 346,70 | 347,55 | 347,55 | 1.105.004 |
21 mar 2024 | 342,20 | 349,50 | 342,00 | 348,70 | 348,70 | 146.701 |
20 mar 2024 | 337,05 | 343,00 | 333,40 | 337,05 | 337,05 | 105.390 |
19 mar 2024 | 331,25 | 337,73 | 328,40 | 334,20 | 334,20 | 42.664 |
18 mar 2024 | 342,30 | 341,40 | 332,30 | 332,70 | 332,70 | 618.267 |
15 mar 2024 | 335,65 | 344,40 | 335,10 | 341,75 | 341,75 | 1.252.839 |
14 mar 2024 | 337,05 | 338,00 | 331,40 | 334,10 | 334,10 | 187.662 |
13 mar 2024 | 335,75 | 340,80 | 335,20 | 338,70 | 338,70 | 1.198.093 |
12 mar 2024 | 329,45 | 339,00 | 329,60 | 336,10 | 336,10 | 473.517 |
11 mar 2024 | 329,65 | 333,20 | 325,30 | 329,85 | 329,85 | 415.851 |
08 mar 2024 | 328,00 | 333,10 | 327,30 | 330,70 | 330,70 | 60.931 |
07 mar 2024 | 320,30 | 325,00 | 316,60 | 323,75 | 323,75 | 1.237.862 |
06 mar 2024 | 300,60 | 330,64 | 299,04 | 324,20 | 324,20 | 1.201.324 |
05 mar 2024 | 306,30 | 307,00 | 300,10 | 300,30 | 300,30 | 339.888 |
04 mar 2024 | 308,40 | 309,60 | 305,60 | 305,75 | 305,75 | 76.594 |
01 mar 2024 | 304,60 | 308,90 | 303,60 | 308,50 | 308,50 | 108.010 |
29 feb 2024 | 301,45 | 306,60 | 301,20 | 304,00 | 304,00 | 294.147 |
28 feb 2024 | 299,75 | 300,70 | 298,10 | 299,65 | 299,65 | 239.180 |
27 feb 2024 | 307,15 | 305,60 | 298,10 | 302,50 | 302,50 | 122.072 |
26 feb 2024 | 292,40 | 306,32 | 294,64 | 305,65 | 305,65 | 76.868 |
23 feb 2024 | 286,60 | 295,00 | 286,20 | 292,50 | 292,50 | 110.344 |
22 feb 2024 | 284,40 | 286,10 | 282,50 | 284,30 | 284,30 | 114.084 |
21 feb 2024 | 280,50 | 281,60 | 277,70 | 279,55 | 279,55 | 117.424 |
20 feb 2024 | 279,65 | 283,00 | 277,90 | 279,45 | 279,45 | 159.160 |
19 feb 2024 | 276,30 | 280,36 | 275,50 | 278,70 | 278,70 | 100.760 |
16 feb 2024 | 279,05 | 282,00 | 277,80 | 278,50 | 278,50 | 213.036 |
15 feb 2024 | 277,15 | 278,30 | 274,40 | 277,65 | 277,65 | 61.346 |
14 feb 2024 | 273,15 | 276,00 | 272,80 | 275,85 | 275,85 | 53.215 |
13 feb 2024 | 282,40 | 281,90 | 270,40 | 271,75 | 271,75 | 95.481 |
12 feb 2024 | 279,05 | 283,20 | 278,50 | 281,35 | 281,35 | 157.282 |
09 feb 2024 | 278,10 | 280,30 | 277,00 | 278,10 | 278,10 | 57.138 |
08 feb 2024 | 274,20 | 278,50 | 273,50 | 277,05 | 277,05 | 65.511 |
07 feb 2024 | 271,35 | 272,40 | 268,90 | 271,65 | 271,65 | 52.330 |
06 feb 2024 | 271,55 | 272,30 | 267,00 | 271,15 | 271,15 | 30.767 |
05 feb 2024 | 272,50 | 274,20 | 267,70 | 268,20 | 268,20 | 93.667 |
02 feb 2024 | 281,35 | 280,40 | 271,00 | 272,80 | 272,80 | 48.231 |
01 feb 2024 | 279,55 | 283,80 | 278,20 | 279,55 | 279,55 | 107.945 |
31 gen 2024 | 278,70 | 282,40 | 278,20 | 281,45 | 281,45 | 119.574 |
30 gen 2024 | 280,40 | 281,80 | 276,90 | 278,00 | 278,00 | 75.438 |
29 gen 2024 | 278,80 | 279,93 | 274,40 | 278,20 | 278,20 | 102.117 |
26 gen 2024 | 275,55 | 281,30 | 274,16 | 281,25 | 281,25 | 636.291 |
25 gen 2024 | 274,70 | 277,20 | 268,90 | 277,45 | 277,45 | 104.400 |
24 gen 2024 | 270,00 | 275,20 | 269,30 | 272,80 | 272,80 | 78.342 |
23 gen 2024 | 259,05 | 267,00 | 257,26 | 267,05 | 267,05 | 76.220 |
22 gen 2024 | 266,00 | 267,56 | 258,20 | 259,75 | 259,75 | 187.150 |
19 gen 2024 | 260,00 | 270,10 | 256,30 | 266,40 | 266,40 | 414.495 |
18 gen 2024 | 252,40 | 267,30 | 250,10 | 259,05 | 259,05 | 167.898 |
17 gen 2024 | 256,80 | 260,10 | 254,50 | 257,75 | 257,75 | 145.080 |
16 gen 2024 | 260,40 | 264,00 | 259,10 | 263,05 | 263,05 | 34.803 |
15 gen 2024 | 265,60 | 265,60 | 262,40 | 263,25 | 263,25 | 191.923 |
12 gen 2024 | 256,60 | 264,10 | 256,30 | 264,10 | 264,10 | 92.124 |
11 gen 2024 | 264,20 | 266,90 | 256,80 | 258,20 | 258,20 | 118.988 |
10 gen 2024 | 259,35 | 262,50 | 258,60 | 259,15 | 259,15 | 80.512 |
09 gen 2024 | 270,00 | 270,70 | 256,70 | 259,45 | 259,45 | 201.700 |
08 gen 2024 | 261,25 | 263,20 | 258,40 | 260,80 | 260,80 | 44.162 |
05 gen 2024 | 266,40 | 266,00 | 259,30 | 264,60 | 264,60 | 80.498 |
04 gen 2024 | 266,90 | 267,80 | 262,50 | 264,60 | 264,60 | 102.422 |
03 gen 2024 | 275,75 | 276,50 | 266,10 | 267,55 | 267,55 | 2.507.209 |
02 gen 2024 | 287,35 | 286,00 | 273,60 | 276,70 | 276,70 | 128.913 |
29 dic 2023 | 284,70 | 289,10 | 284,10 | 287,45 | 287,45 | 71.630 |
28 dic 2023 | 285,25 | 286,80 | 283,40 | 285,25 | 285,25 | 29.696 |
27 dic 2023 | 282,00 | 284,30 | 280,60 | 281,35 | 281,35 | 36.703 |
22 dic 2023 | 277,85 | 279,50 | 276,50 | 276,50 | 276,50 | 70.079 |
21 dic 2023 | 277,25 | 281,20 | 275,60 | 279,85 | 279,85 | 50.437 |
20 dic 2023 | 286,60 | 287,29 | 278,30 | 280,80 | 280,80 | 65.120 |
19 dic 2023 | 278,80 | 289,30 | 279,20 | 287,05 | 287,05 | 86.284 |
18 dic 2023 | 278,40 | 281,80 | 274,45 | 280,80 | 280,80 | 264.306 |
15 dic 2023 | 272,60 | 287,60 | 271,50 | 280,60 | 280,60 | 396.913 |
14 dic 2023 | 249,15 | 270,20 | 249,20 | 266,70 | 266,70 | 384.404 |
13 dic 2023 | 234,50 | 237,40 | 232,60 | 234,30 | 234,30 | 45.951 |
12 dic 2023 | 241,45 | 241,60 | 232,40 | 234,30 | 234,30 | 333.517 |
11 dic 2023 | 240,50 | 241,70 | 238,90 | 240,50 | 240,50 | 247.382 |
08 dic 2023 | 246,30 | 246,30 | 238,74 | 240,80 | 240,80 | 277.045 |
07 dic 2023 | 246,60 | 246,50 | 242,50 | 244,40 | 244,40 | 1.440.240 |
06 dic 2023 | 245,05 | 250,50 | 245,00 | 249,75 | 249,75 | 126.470 |
05 dic 2023 | 246,00 | 246,90 | 241,80 | 243,65 | 243,65 | 143.761 |
04 dic 2023 | 250,90 | 252,80 | 247,20 | 247,85 | 247,85 | 196.985 |
01 dic 2023 | 248,60 | 253,70 | 247,00 | 249,05 | 249,05 | 133.234 |
30 nov 2023 | 248,50 | 251,00 | 247,48 | 248,60 | 248,60 | 119.410 |
29 nov 2023 | 244,60 | 249,00 | 245,20 | 246,50 | 246,50 | 53.894 |
*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...