Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 272,55 | 273,20 | 272,50 | 273,20 | 273,20 | 11.665 |
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 277,02 | 277,02 | 277,02 | 277,02 | 277,02 | - |
29 apr 2024 | 276,65 | 276,45 | 276,45 | 276,45 | 276,45 | 110.000 |
26 apr 2024 | 277,83 | 277,83 | 277,83 | 277,83 | 277,83 | - |
25 apr 2024 | 274,15 | 271,95 | 271,95 | 271,95 | 271,95 | 2.740 |
24 apr 2024 | 273,17 | 273,17 | 273,17 | 273,17 | 273,17 | - |
23 apr 2024 | 272,35 | 272,35 | 272,35 | 272,35 | 272,35 | - |
22 apr 2024 | 270,55 | 271,45 | 271,15 | 271,45 | 271,45 | 600.000 |
19 apr 2024 | 269,23 | 269,23 | 269,23 | 269,23 | 269,23 | - |
18 apr 2024 | 271,88 | 270,30 | 269,60 | 270,30 | 270,30 | 240.000 |
17 apr 2024 | 269,33 | 272,30 | 272,30 | 272,30 | 272,30 | 3.000 |
16 apr 2024 | 269,13 | 269,13 | 269,13 | 269,13 | 269,13 | - |
15 apr 2024 | 272,75 | 272,75 | 272,75 | 272,75 | 272,75 | - |
12 apr 2024 | 272,60 | 272,60 | 272,60 | 272,60 | 272,60 | - |
11 apr 2024 | 272,10 | 272,10 | 272,10 | 272,10 | 272,10 | - |
10 apr 2024 | 270,70 | 270,70 | 270,70 | 270,70 | 270,70 | - |
09 apr 2024 | 271,13 | 271,13 | 271,13 | 271,13 | 271,13 | - |
08 apr 2024 | 271,08 | 271,08 | 271,08 | 271,08 | 271,08 | - |
05 apr 2024 | 269,17 | 269,17 | 269,17 | 269,17 | 269,17 | - |
04 apr 2024 | 271,27 | 271,27 | 271,27 | 271,27 | 271,27 | - |
03 apr 2024 | 271,23 | 271,23 | 271,23 | 271,23 | 271,23 | - |
02 apr 2024 | 275,83 | 273,35 | 273,35 | 273,35 | 273,35 | 100.000 |
28 mar 2024 | 274,00 | 274,10 | 274,10 | 274,10 | 274,10 | 80.000 |
27 mar 2024 | 274,05 | 274,05 | 274,05 | 274,05 | 274,05 | - |
26 mar 2024 | 272,50 | 272,40 | 272,40 | 272,40 | 272,40 | 24.000 |
25 mar 2024 | 272,20 | 272,20 | 272,20 | 272,20 | 272,20 | - |
22 mar 2024 | 271,23 | 271,23 | 271,23 | 271,23 | 271,23 | - |
21 mar 2024 | 269,33 | 268,85 | 268,85 | 268,85 | 268,85 | 44.000 |
20 mar 2024 | 267,67 | 268,25 | 268,25 | 268,25 | 268,25 | 41.851 |
19 mar 2024 | 267,73 | 267,73 | 267,73 | 267,73 | 267,73 | - |
18 mar 2024 | 268,75 | 268,75 | 268,75 | 268,75 | 268,75 | - |
15 mar 2024 | 269,88 | 269,88 | 269,88 | 269,88 | 269,88 | - |
14 mar 2024 | 269,92 | 269,92 | 269,92 | 269,92 | 269,92 | - |
13 mar 2024 | 267,77 | 267,77 | 267,77 | 267,77 | 267,77 | 145.000 |
12 mar 2024 | 266,05 | 266,05 | 266,05 | 266,05 | 266,05 | - |
11 mar 2024 | 265,77 | 265,77 | 265,77 | 265,77 | 265,77 | - |
08 mar 2024 | 266,00 | 266,00 | 266,00 | 266,00 | 266,00 | - |
07 mar 2024 | 263,42 | 263,42 | 263,42 | 263,42 | 263,42 | - |
06 mar 2024 | 259,23 | 259,23 | 259,23 | 259,23 | 259,23 | - |
05 mar 2024 | 262,00 | 262,00 | 262,00 | 262,00 | 262,00 | - |
04 mar 2024 | 260,55 | 260,55 | 260,55 | 260,55 | 260,55 | - |
01 mar 2024 | 257,42 | 258,35 | 258,35 | 258,35 | 258,35 | 38.000 |
29 feb 2024 | 257,02 | 257,02 | 257,02 | 257,02 | 257,02 | - |
28 feb 2024 | 257,13 | 257,13 | 257,13 | 257,13 | 257,13 | - |
27 feb 2024 | 257,27 | 257,27 | 257,27 | 257,27 | 257,27 | - |
26 feb 2024 | 257,38 | 257,38 | 257,38 | 257,38 | 257,38 | - |
23 feb 2024 | 256,80 | 256,80 | 256,80 | 256,80 | 256,80 | - |
22 feb 2024 | 257,42 | 257,42 | 257,42 | 257,42 | 257,42 | - |
21 feb 2024 | 255,07 | 254,40 | 254,40 | 254,40 | 254,40 | 61.355 |
20 feb 2024 | 256,95 | 256,95 | 256,95 | 256,95 | 256,95 | - |
19 feb 2024 | 256,30 | 256,30 | 256,30 | 256,30 | 256,30 | - |
16 feb 2024 | 255,27 | 255,27 | 255,27 | 255,27 | 255,27 | - |
15 feb 2024 | 253,82 | 254,20 | 254,20 | 254,20 | 254,20 | 27.110 |
14 feb 2024 | 251,88 | 251,88 | 251,88 | 251,88 | 251,88 | - |
13 feb 2024 | 251,32 | 251,85 | 251,85 | 251,85 | 251,85 | 20.000 |
12 feb 2024 | 252,55 | 252,55 | 252,55 | 252,55 | 252,55 | - |
09 feb 2024 | 251,27 | 250,80 | 250,80 | 250,80 | 250,80 | 100.000 |
08 feb 2024 | 251,77 | 251,77 | 251,77 | 251,77 | 251,77 | - |
07 feb 2024 | 252,00 | 250,65 | 250,65 | 250,65 | 250,65 | 17.000 |
06 feb 2024 | 252,10 | 252,10 | 252,10 | 252,10 | 252,10 | - |
05 feb 2024 | 250,15 | 250,15 | 250,15 | 250,15 | 250,15 | - |
02 feb 2024 | 250,95 | 250,95 | 250,95 | 250,95 | 250,95 | - |
01 feb 2024 | 248,30 | 248,30 | 248,30 | 248,30 | 248,30 | 410.000 |
31 gen 2024 | 249,13 | 249,95 | 247,05 | 249,95 | 249,95 | 343.502 |
30 gen 2024 | 248,75 | 248,75 | 248,75 | 248,75 | 248,75 | - |
29 gen 2024 | 247,18 | 247,18 | 247,18 | 247,18 | 247,18 | - |
26 gen 2024 | 245,73 | 245,73 | 245,73 | 245,73 | 245,73 | - |
25 gen 2024 | 245,18 | 245,18 | 245,18 | 245,18 | 245,18 | - |
24 gen 2024 | 245,88 | 245,88 | 245,88 | 245,88 | 245,88 | - |
23 gen 2024 | 244,95 | 242,90 | 242,90 | 242,90 | 242,90 | 82.860 |
22 gen 2024 | 244,50 | 244,50 | 244,50 | 244,50 | 244,50 | - |
19 gen 2024 | 244,75 | 243,05 | 243,05 | 243,05 | 243,05 | 98.400 |
18 gen 2024 | 243,57 | 244,05 | 244,05 | 244,05 | 244,05 | 180.000 |
17 gen 2024 | 242,60 | 242,60 | 242,60 | 242,60 | 242,60 | - |
16 gen 2024 | 244,30 | 244,30 | 244,30 | 244,30 | 244,30 | - |
15 gen 2024 | 247,38 | 245,70 | 245,60 | 245,70 | 245,70 | 17.224 |
12 gen 2024 | 246,25 | 246,25 | 246,25 | 246,25 | 246,25 | - |
11 gen 2024 | 246,45 | 246,45 | 246,45 | 246,45 | 246,45 | - |
10 gen 2024 | 243,93 | 243,93 | 243,93 | 243,93 | 243,93 | - |
09 gen 2024 | 245,68 | 245,68 | 245,68 | 245,68 | 245,68 | - |
08 gen 2024 | 244,45 | 244,45 | 244,45 | 244,45 | 244,45 | - |
05 gen 2024 | 244,25 | 244,25 | 244,25 | 244,25 | 244,25 | - |
04 gen 2024 | 243,63 | 245,05 | 243,85 | 245,05 | 245,05 | 182.474 |
03 gen 2024 | 244,40 | 244,40 | 244,40 | 244,40 | 244,40 | - |
02 gen 2024 | 243,93 | 243,93 | 243,93 | 243,93 | 243,93 | - |
29 dic 2023 | 242,00 | 242,75 | 242,70 | 242,70 | 242,70 | 243.184 |
28 dic 2023 | 241,18 | 241,78 | 241,40 | 241,40 | 241,40 | 46.375 |
27 dic 2023 | 240,85 | 240,85 | 240,85 | 240,85 | 240,85 | - |
22 dic 2023 | 240,35 | 240,35 | 240,35 | 240,35 | 240,35 | - |
21 dic 2023 | 240,95 | 240,30 | 240,30 | 240,30 | 240,30 | 40.000 |
20 dic 2023 | 240,80 | 240,35 | 240,20 | 240,20 | 240,20 | 39.276 |
19 dic 2023 | 239,88 | 240,90 | 240,45 | 240,90 | 240,90 | 113.631 |
18 dic 2023 | 239,57 | 239,25 | 239,25 | 239,25 | 239,25 | 26.201 |
15 dic 2023 | 239,43 | 239,43 | 239,43 | 239,43 | 239,43 | - |
14 dic 2023 | 238,30 | 239,40 | 239,40 | 239,40 | 239,40 | 160.000 |
13 dic 2023 | 236,25 | 236,75 | 236,60 | 236,60 | 236,60 | 123.963 |
12 dic 2023 | 235,77 | 235,77 | 235,77 | 235,77 | 235,77 | - |
11 dic 2023 | 236,25 | 236,25 | 236,25 | 236,25 | 236,25 | - |
*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...