Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 0,00 | 0,00 | 0,00 | 319,67 | 319,67 | - |
20 mag 2024 | 316,98 | 319,33 | 314,75 | 319,33 | 319,33 | 6 |
17 mag 2024 | 319,55 | 320,71 | 318,60 | 318,68 | 318,68 | 6 |
16 mag 2024 | 324,10 | 324,10 | 321,55 | 322,25 | 322,25 | 37 |
15 mag 2024 | 323,29 | 325,74 | 323,17 | 323,22 | 323,22 | 9 |
14 mag 2024 | 318,04 | 321,66 | 318,04 | 320,20 | 320,20 | 124 |
13 mag 2024 | 317,30 | 319,85 | 317,30 | 317,72 | 317,72 | 16 |
10 mag 2024 | 315,98 | 316,33 | 314,20 | 314,20 | 314,20 | 241 |
09 mag 2024 | 319,93 | 319,93 | 316,07 | 318,38 | 318,38 | 25 |
08 mag 2024 | 313,62 | 319,24 | 312,79 | 317,92 | 317,92 | 19 |
07 mag 2024 | 315,43 | 319,96 | 315,43 | 319,81 | 319,81 | 76 |
03 mag 2024 | 315,65 | 316,25 | 311,39 | 313,86 | 313,86 | 189 |
02 mag 2024 | 310,90 | 313,00 | 303,24 | 308,02 | 308,02 | 29 |
01 mag 2024 | 312,29 | 312,29 | 303,81 | 303,81 | 303,81 | 25 |
30 apr 2024 | 318,75 | 321,73 | 307,63 | 307,63 | 307,63 | 296 |
29 apr 2024 | 300,00 | 303,00 | 297,97 | 301,26 | 301,26 | 146 |
26 apr 2024 | 294,00 | 298,83 | 294,00 | 298,83 | 298,83 | 34 |
25 apr 2024 | 275,95 | 284,32 | 270,01 | 284,32 | 284,32 | 79 |
24 apr 2024 | 276,50 | 279,92 | 275,93 | 277,61 | 277,61 | 388 |
23 apr 2024 | 275,17 | 276,50 | 274,75 | 276,50 | 276,50 | 10 |
22 apr 2024 | 273,70 | 274,14 | 266,73 | 274,14 | 274,14 | 17 |
19 apr 2024 | 271,94 | 275,74 | 269,79 | 269,79 | 269,79 | 43 |
18 apr 2024 | 273,93 | 275,59 | 271,80 | 271,80 | 271,80 | 100 |
17 apr 2024 | 283,52 | 286,03 | 277,02 | 277,02 | 277,02 | 95 |
16 apr 2024 | 282,17 | 282,22 | 279,46 | 281,51 | 281,51 | 47 |
15 apr 2024 | 293,70 | 293,70 | 284,16 | 284,16 | 284,16 | 240 |
12 apr 2024 | 293,80 | 294,00 | 289,15 | 289,15 | 289,15 | 8 |
11 apr 2024 | 302,10 | 302,10 | 293,35 | 297,38 | 297,38 | 37 |
10 apr 2024 | 297,45 | 302,33 | 295,85 | 299,90 | 299,90 | 109 |
09 apr 2024 | 299,52 | 306,36 | 296,49 | 304,88 | 304,88 | 127 |
08 apr 2024 | 295,27 | 298,40 | 293,21 | 298,40 | 298,40 | 59 |
05 apr 2024 | 291,50 | 298,95 | 286,01 | 291,30 | 291,30 | - |
04 apr 2024 | 302,53 | 303,42 | 293,18 | 302,25 | 302,25 | 22 |
03 apr 2024 | 293,51 | 293,51 | 291,98 | 292,21 | 292,21 | 15 |
02 apr 2024 | 294,97 | 295,28 | 293,01 | 295,28 | 295,28 | 119 |
28 mar 2024 | 301,44 | 302,00 | 300,30 | 301,24 | 301,24 | 106 |
27 mar 2024 | 292,00 | 298,39 | 292,00 | 297,92 | 297,92 | 229 |
26 mar 2024 | 299,99 | 301,00 | 292,79 | 294,22 | 294,22 | 182 |
25 mar 2024 | 293,00 | 296,78 | 291,35 | 296,75 | 296,75 | 234 |
22 mar 2024 | 293,87 | 293,98 | 290,21 | 291,69 | 291,69 | 278 |
21 mar 2024 | 289,85 | 296,13 | 286,10 | 296,13 | 296,13 | 138 |
20 mar 2024 | 285,97 | 286,17 | 279,66 | 282,90 | 282,90 | 28 |
19 mar 2024 | 283,68 | 287,30 | 280,88 | 285,88 | 285,88 | 29 |
18 mar 2024 | 287,15 | 288,68 | 284,41 | 285,87 | 285,87 | 130 |
15 mar 2024 | 279,52 | 281,17 | 278,71 | 281,17 | 281,17 | 59 |
14 mar 2024 | 283,42 | 284,34 | 280,01 | 280,10 | 280,10 | 200 |
13 mar 2024 | 279,83 | 285,39 | 279,83 | 284,28 | 284,28 | 24 |
12 mar 2024 | 281,11 | 284,58 | 279,10 | 284,58 | 284,58 | 3 |
11 mar 2024 | 280,77 | 284,78 | 279,97 | 280,90 | 280,90 | 15 |
08 mar 2024 | 290,01 | 291,49 | 286,79 | 287,21 | 287,21 | 87 |
07 mar 2024 | 289,60 | 289,60 | 285,75 | 285,75 | 285,75 | 141 |
06 mar 2024 | 289,99 | 289,99 | 284,54 | 286,15 | 286,15 | 17.642 |
05 mar 2024 | 289,00 | 289,98 | 285,06 | 286,81 | 286,81 | 593 |
04 mar 2024 | 290,65 | 292,41 | 285,94 | 290,98 | 290,98 | 65 |
01 mar 2024 | 279,68 | 288,65 | 278,12 | 288,50 | 288,50 | 543 |
29 feb 2024 | 276,97 | 281,52 | 274,64 | 280,34 | 280,34 | 27 |
28 feb 2024 | 273,13 | 274,29 | 271,20 | 271,20 | 271,20 | 16 |
27 feb 2024 | 279,56 | 280,35 | 276,06 | 276,06 | 276,06 | 62 |
26 feb 2024 | 274,55 | 279,01 | 271,23 | 276,73 | 276,73 | 168 |
23 feb 2024 | 279,46 | 279,46 | 276,27 | 276,27 | 276,27 | 62 |
22 feb 2024 | 279,04 | 283,41 | 278,98 | 279,44 | 279,44 | 132 |
21 feb 2024 | 268,08 | 274,69 | 268,08 | 274,42 | 274,42 | 120 |
20 feb 2024 | 269,33 | 271,49 | 267,14 | 270,30 | 270,30 | 33 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 281,44 | 283,00 | 272,88 | 277,29 | 277,29 | 67 |
15 feb 2024 | 270,00 | 294,02 | 270,00 | 285,47 | 285,47 | 422 |
14 feb 2024 | 249,59 | 254,15 | 248,90 | 253,95 | 253,95 | 211 |
13 feb 2024 | 253,10 | 253,10 | 243,87 | 248,38 | 248,38 | 899 |
12 feb 2024 | 255,00 | 259,62 | 252,08 | 259,40 | 259,40 | 21 |
09 feb 2024 | 249,03 | 253,06 | 247,12 | 253,06 | 253,06 | 67 |
08 feb 2024 | 247,22 | 249,51 | 246,77 | 247,76 | 247,76 | 112 |
07 feb 2024 | 241,65 | 243,84 | 241,17 | 242,15 | 242,15 | 27 |
06 feb 2024 | 242,91 | 243,67 | 240,53 | 242,80 | 242,80 | 135 |
05 feb 2024 | 244,50 | 244,50 | 239,72 | 240,54 | 240,54 | 27 |
02 feb 2024 | 238,11 | 243,52 | 238,11 | 243,52 | 243,52 | 197 |
01 feb 2024 | 241,29 | 243,05 | 234,44 | 234,44 | 234,44 | 12 |
31 gen 2024 | 250,00 | 250,00 | 243,87 | 243,87 | 243,87 | 161 |
30 gen 2024 | 253,96 | 254,61 | 251,24 | 251,65 | 251,65 | 31 |
29 gen 2024 | 252,16 | 253,33 | 250,62 | 253,13 | 253,13 | 25 |
26 gen 2024 | 256,98 | 258,96 | 253,07 | 253,21 | 253,21 | 432 |
25 gen 2024 | 255,06 | 260,10 | 255,06 | 258,61 | 258,61 | 47 |
24 gen 2024 | 259,85 | 259,85 | 252,82 | 254,14 | 254,14 | 34 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 253,77 | 257,99 | 250,82 | 254,81 | 254,81 | 29 |
19 gen 2024 | 250,00 | 251,97 | 245,12 | 245,59 | 245,59 | 45 |
18 gen 2024 | 240,40 | 247,62 | 240,40 | 247,62 | 247,62 | 20 |
17 gen 2024 | 240,81 | 242,00 | 238,11 | 238,83 | 238,83 | 24 |
16 gen 2024 | 242,93 | 248,00 | 240,63 | 242,18 | 242,18 | 891 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 257,36 | 259,26 | 243,88 | 244,00 | 244,00 | 47 |
11 gen 2024 | 253,95 | 257,22 | 248,48 | 249,51 | 249,51 | 331 |
10 gen 2024 | 255,00 | 256,00 | 253,47 | 255,15 | 255,15 | 26 |
09 gen 2024 | 259,00 | 259,00 | 259,00 | 259,00 | 259,00 | 1 |
08 gen 2024 | 252,71 | 260,50 | 252,71 | 260,50 | 260,50 | 130 |
05 gen 2024 | 254,56 | 255,65 | 253,67 | 254,19 | 254,19 | 46 |
04 gen 2024 | 252,52 | 254,81 | 249,94 | 254,81 | 254,81 | 3.821 |
03 gen 2024 | 262,00 | 262,60 | 252,70 | 255,05 | 255,05 | 298 |
02 gen 2024 | 266,55 | 271,00 | 265,02 | 266,80 | 266,80 | 60 |
29 dic 2023 | 275,00 | 275,49 | 273,11 | 273,81 | 273,81 | 24 |
28 dic 2023 | 274,11 | 275,41 | 273,03 | 274,91 | 274,91 | 76 |
*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...