Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | 263,05 | 264,40 | 262,55 | 264,40 | 264,40 | 300 |
08 giu 2023 | 259,00 | 262,55 | 258,95 | 262,55 | 262,55 | 2 |
07 giu 2023 | 264,20 | 264,91 | 262,30 | 262,30 | 262,30 | 401 |
06 giu 2023 | 264,40 | 264,40 | 264,30 | 264,40 | 264,40 | 1 |
05 giu 2023 | 263,40 | 265,55 | 263,40 | 265,55 | 265,55 | 1 |
02 giu 2023 | 263,30 | 263,62 | 262,95 | 263,62 | 263,62 | 471 |
01 giu 2023 | 258,45 | 259,30 | 258,45 | 259,10 | 259,10 | 1 |
31 mag 2023 | 260,00 | 260,00 | 260,00 | 260,00 | 260,00 | - |
30 mag 2023 | 261,00 | 263,45 | 260,95 | 261,85 | 261,85 | 1 |
26 mag 2023 | 253,15 | 254,20 | 252,65 | 254,20 | 254,20 | 1 |
25 mag 2023 | 251,20 | 252,20 | 251,15 | 252,20 | 252,20 | - |
24 mag 2023 | 248,10 | 248,10 | 248,10 | 248,10 | 248,10 | - |
23 mag 2023 | 251,85 | 251,85 | 250,13 | 250,60 | 250,60 | 45 |
22 mag 2023 | 251,00 | 251,20 | 250,20 | 251,20 | 251,20 | 4 |
19 mag 2023 | 251,55 | 251,55 | 251,00 | 251,00 | 251,00 | 1 |
18 mag 2023 | 246,80 | 246,90 | 246,70 | 246,70 | 246,70 | - |
17 mag 2023 | 244,05 | 244,05 | 243,95 | 243,95 | 243,95 | - |
16 mag 2023 | 243,20 | 243,20 | 243,20 | 243,20 | 243,20 | - |
15 mag 2023 | 242,80 | 242,80 | 242,60 | 242,60 | 242,60 | 1 |
12 mag 2023 | 243,70 | 243,70 | 243,20 | 243,20 | 243,20 | 1 |
11 mag 2023 | 243,15 | 243,15 | 242,90 | 242,90 | 242,90 | 2 |
10 mag 2023 | 239,95 | 241,70 | 238,55 | 241,70 | 241,70 | 12 |
09 mag 2023 | 240,85 | 240,85 | 240,70 | 240,70 | 240,70 | - |
05 mag 2023 | 236,80 | 237,05 | 236,80 | 237,05 | 237,05 | - |
04 mag 2023 | 237,45 | 237,45 | 236,55 | 236,55 | 236,55 | 141 |
03 mag 2023 | 238,70 | 238,70 | 238,40 | 238,40 | 238,40 | - |
02 mag 2023 | 241,35 | 241,35 | 240,55 | 240,55 | 240,55 | 1 |
28 apr 2023 | 238,80 | 238,80 | 238,30 | 238,45 | 238,45 | 1 |
27 apr 2023 | 235,05 | 235,05 | 234,70 | 234,70 | 234,70 | - |
26 apr 2023 | 234,15 | 234,15 | 232,85 | 234,10 | 234,10 | 1 |
25 apr 2023 | 235,00 | 235,00 | 233,70 | 233,70 | 233,70 | - |
24 apr 2023 | 235,35 | 235,35 | 234,50 | 234,50 | 234,50 | 2 |
21 apr 2023 | 235,80 | 235,80 | 234,40 | 234,40 | 234,40 | 1 |
20 apr 2023 | 236,95 | 236,95 | 235,55 | 235,55 | 235,55 | - |
19 apr 2023 | 237,00 | 237,10 | 236,65 | 237,10 | 237,10 | - |
18 apr 2023 | 237,60 | 239,35 | 237,60 | 239,35 | 239,35 | 2 |
17 apr 2023 | 238,30 | 238,30 | 238,15 | 238,20 | 238,20 | 1 |
14 apr 2023 | 238,00 | 238,00 | 237,00 | 237,00 | 237,00 | - |
13 apr 2023 | 234,95 | 234,95 | 234,30 | 234,30 | 234,30 | - |
12 apr 2023 | 235,70 | 236,40 | 235,60 | 236,40 | 236,40 | 3 |
11 apr 2023 | 238,25 | 238,25 | 237,20 | 237,35 | 237,35 | 1 |
06 apr 2023 | 235,10 | 235,40 | 233,80 | 235,10 | 235,10 | 4 |
05 apr 2023 | 238,10 | 238,65 | 235,34 | 235,34 | 235,34 | 2.901 |
04 apr 2023 | 239,00 | 240,40 | 239,00 | 239,75 | 239,75 | - |
03 apr 2023 | 238,35 | 238,60 | 238,35 | 238,60 | 238,60 | 1 |
31 mar 2023 | 236,20 | 237,80 | 235,70 | 237,80 | 237,80 | 92 |
30 mar 2023 | 234,20 | 234,20 | 234,20 | 234,20 | 234,20 | - |
29 mar 2023 | 231,75 | 232,10 | 231,75 | 232,10 | 232,10 | 3 |
28 mar 2023 | 231,55 | 231,55 | 229,15 | 229,15 | 229,15 | 2 |
27 mar 2023 | 233,40 | 233,45 | 232,85 | 233,05 | 233,05 | 500 |
24 mar 2023 | 232,40 | 232,40 | 231,50 | 231,50 | 231,50 | - |
23 mar 2023 | 231,45 | 232,20 | 231,35 | 232,20 | 232,20 | - |
22 mar 2023 | 230,85 | 232,40 | 230,85 | 232,40 | 232,40 | 3 |
21 mar 2023 | 229,00 | 229,70 | 229,00 | 229,70 | 229,70 | - |
20 mar 2023 | 226,75 | 228,15 | 226,75 | 228,15 | 228,15 | 2 |
17 mar 2023 | 229,70 | 229,75 | 229,45 | 229,45 | 229,45 | - |
16 mar 2023 | 224,25 | 224,25 | 224,25 | 224,25 | 224,25 | - |
15 mar 2023 | 222,70 | 222,70 | 219,75 | 219,75 | 219,75 | 151 |
14 mar 2023 | 217,55 | 221,75 | 217,55 | 221,65 | 221,65 | - |
13 mar 2023 | 219,25 | 219,25 | 213,90 | 216,65 | 216,65 | 4 |
10 mar 2023 | 218,25 | 218,80 | 217,95 | 218,80 | 218,80 | 1 |
09 mar 2023 | 222,30 | 222,35 | 221,10 | 221,50 | 221,50 | 3 |
08 mar 2023 | 221,90 | 221,90 | 221,90 | 221,90 | 221,90 | - |
07 mar 2023 | 224,90 | 225,10 | 224,10 | 224,15 | 224,15 | 3 |
06 mar 2023 | 224,70 | 227,15 | 224,10 | 227,15 | 227,15 | 1 |
03 mar 2023 | 219,25 | 220,70 | 219,25 | 220,25 | 220,25 | - |
02 mar 2023 | 215,65 | 217,50 | 215,65 | 217,50 | 217,50 | 1 |
01 mar 2023 | 220,40 | 220,85 | 218,00 | 218,00 | 218,00 | 3 |
28 feb 2023 | 219,25 | 219,95 | 219,25 | 219,45 | 219,45 | 5 |
27 feb 2023 | 219,65 | 221,05 | 219,40 | 220,10 | 220,10 | 4 |
24 feb 2023 | 221,55 | 221,55 | 221,55 | 221,55 | 221,55 | - |
23 feb 2023 | 222,20 | 222,20 | 221,90 | 222,15 | 222,15 | 1 |
22 feb 2023 | 220,80 | 221,00 | 219,75 | 219,75 | 219,75 | 4 |
21 feb 2023 | 224,40 | 224,45 | 222,65 | 222,65 | 222,65 | - |
20 feb 2023 | 225,70 | 225,80 | 225,25 | 225,80 | 225,80 | - |
17 feb 2023 | 225,80 | 225,80 | 223,94 | 223,94 | 223,94 | 85 |
16 feb 2023 | 232,55 | 232,55 | 228,30 | 229,62 | 229,62 | 3.657 |
15 feb 2023 | 228,80 | 228,80 | 228,55 | 228,55 | 228,55 | 1 |
14 feb 2023 | 229,30 | 229,30 | 228,80 | 229,15 | 229,15 | 1 |
13 feb 2023 | 224,65 | 225,35 | 224,30 | 225,35 | 225,35 | 1 |
10 feb 2023 | 226,40 | 226,40 | 224,45 | 224,45 | 224,45 | - |
09 feb 2023 | 230,20 | 231,04 | 230,20 | 231,04 | 231,04 | 502 |
08 feb 2023 | 232,05 | 232,05 | 232,05 | 232,05 | 232,05 | - |
07 feb 2023 | 228,30 | 228,65 | 227,05 | 227,35 | 227,35 | 103 |
06 feb 2023 | 228,80 | 228,85 | 228,55 | 228,55 | 228,55 | 500 |
03 feb 2023 | 229,35 | 233,61 | 228,75 | 233,61 | 233,61 | 18.596 |
02 feb 2023 | 228,15 | 230,75 | 228,15 | 229,50 | 229,50 | 40.485 |
01 feb 2023 | 221,15 | 221,40 | 220,40 | 220,80 | 220,80 | 3 |
31 gen 2023 | 218,55 | 218,60 | 217,85 | 218,60 | 218,60 | 2 |
30 gen 2023 | 221,15 | 221,15 | 218,35 | 218,85 | 218,85 | 1.006 |
27 gen 2023 | 219,65 | 219,70 | 219,65 | 219,70 | 219,70 | - |
26 gen 2023 | 217,85 | 219,15 | 217,20 | 217,20 | 217,20 | 1.351 |
25 gen 2023 | 216,25 | 216,30 | 213,40 | 213,40 | 213,40 | 4 |
24 gen 2023 | 217,65 | 217,65 | 215,75 | 216,60 | 216,60 | 89 |
23 gen 2023 | 213,25 | 213,70 | 212,25 | 212,60 | 212,60 | 2 |
20 gen 2023 | 207,95 | 209,55 | 207,85 | 209,55 | 209,55 | - |
19 gen 2023 | 209,25 | 209,25 | 207,00 | 207,00 | 207,00 | - |
18 gen 2023 | 211,35 | 212,80 | 211,35 | 212,80 | 212,80 | 122 |
17 gen 2023 | 210,75 | 212,70 | 210,75 | 212,70 | 212,70 | 700 |
16 gen 2023 | 210,85 | 210,90 | 210,85 | 210,85 | 210,85 | - |
*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...