Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 294,41 | 295,33 | 290,35 | 290,35 | 290,35 | 97 |
02 mag 2024 | 287,84 | 287,84 | 281,53 | 283,31 | 283,31 | 323 |
01 mag 2024 | 281,05 | 284,78 | 277,91 | 280,62 | 280,62 | 790 |
30 apr 2024 | 301,00 | 301,00 | 287,89 | 287,89 | 287,89 | 423 |
29 apr 2024 | 308,45 | 312,70 | 307,00 | 308,14 | 308,14 | 1.240 |
26 apr 2024 | 313,55 | 321,60 | 310,45 | 317,31 | 317,31 | 93 |
25 apr 2024 | 326,25 | 327,49 | 299,98 | 300,42 | 300,42 | 615 |
24 apr 2024 | 310,65 | 314,81 | 308,35 | 314,27 | 314,27 | 1.542 |
23 apr 2024 | 299,99 | 312,06 | 299,99 | 312,06 | 312,06 | 396 |
22 apr 2024 | 298,00 | 302,23 | 297,12 | 301,67 | 301,67 | 255 |
19 apr 2024 | 301,26 | 304,87 | 298,98 | 298,98 | 298,98 | 608 |
18 apr 2024 | 304,30 | 306,32 | 298,83 | 302,24 | 302,24 | 211 |
17 apr 2024 | 306,01 | 306,01 | 296,99 | 302,30 | 302,30 | 132 |
16 apr 2024 | 301,00 | 307,58 | 298,00 | 306,80 | 306,80 | 500 |
15 apr 2024 | 318,34 | 319,96 | 307,42 | 307,43 | 307,43 | 241 |
12 apr 2024 | 320,96 | 323,14 | 311,75 | 313,90 | 313,90 | 518 |
11 apr 2024 | 329,89 | 331,00 | 319,98 | 325,01 | 325,01 | 361 |
10 apr 2024 | 322,61 | 328,58 | 320,04 | 326,09 | 326,09 | 100 |
09 apr 2024 | 320,60 | 329,35 | 320,60 | 327,55 | 327,55 | 355 |
08 apr 2024 | 319,48 | 321,00 | 316,87 | 319,51 | 319,51 | 66 |
05 apr 2024 | 316,20 | 321,31 | 316,00 | 318,89 | 318,89 | 296 |
04 apr 2024 | 311,23 | 318,45 | 311,23 | 315,22 | 315,22 | 333 |
03 apr 2024 | 309,15 | 313,19 | 309,15 | 313,19 | 313,19 | 157 |
02 apr 2024 | 312,26 | 312,26 | 300,86 | 306,71 | 306,71 | 692 |
28 mar 2024 | 329,40 | 329,40 | 326,38 | 328,12 | 328,12 | 280 |
27 mar 2024 | 326,00 | 327,51 | 324,39 | 326,45 | 326,45 | 58 |
26 mar 2024 | 322,77 | 322,77 | 317,62 | 320,97 | 320,97 | 264 |
25 mar 2024 | 317,80 | 322,65 | 316,21 | 321,88 | 321,88 | 20 |
22 mar 2024 | 319,52 | 321,42 | 315,36 | 315,36 | 315,36 | 828 |
21 mar 2024 | 331,01 | 335,20 | 324,91 | 324,91 | 324,91 | 522 |
20 mar 2024 | 318,01 | 326,93 | 318,01 | 326,93 | 326,93 | 417 |
19 mar 2024 | 314,48 | 319,00 | 313,72 | 317,97 | 317,97 | 17.632 |
18 mar 2024 | 316,87 | 319,71 | 315,29 | 319,37 | 319,37 | 841 |
15 mar 2024 | 317,42 | 319,05 | 312,37 | 316,56 | 316,56 | 425 |
14 mar 2024 | 319,24 | 323,44 | 313,00 | 315,87 | 315,87 | 245 |
13 mar 2024 | 308,29 | 325,88 | 308,29 | 322,78 | 322,78 | 422 |
12 mar 2024 | 309,10 | 312,33 | 308,19 | 309,91 | 309,91 | 272 |
11 mar 2024 | 310,68 | 314,58 | 307,84 | 307,84 | 307,84 | 74 |
08 mar 2024 | 311,42 | 318,45 | 311,41 | 315,07 | 315,07 | 290 |
07 mar 2024 | 307,50 | 312,00 | 307,50 | 311,44 | 311,44 | 377 |
06 mar 2024 | 303,23 | 304,91 | 301,71 | 303,73 | 303,73 | 259 |
05 mar 2024 | 302,01 | 304,59 | 296,63 | 299,59 | 299,59 | 271 |
04 mar 2024 | 301,41 | 307,97 | 300,04 | 307,97 | 307,97 | 744 |
01 mar 2024 | 299,11 | 304,47 | 297,51 | 304,29 | 304,29 | 1.268 |
29 feb 2024 | 304,61 | 306,07 | 303,74 | 304,52 | 304,52 | 700 |
28 feb 2024 | 308,20 | 309,30 | 303,47 | 304,20 | 304,20 | 252 |
27 feb 2024 | 310,92 | 313,55 | 308,52 | 311,43 | 311,43 | 531 |
26 feb 2024 | 312,90 | 316,07 | 311,30 | 311,83 | 311,83 | 274 |
23 feb 2024 | 314,06 | 321,17 | 314,06 | 321,17 | 321,17 | 354 |
22 feb 2024 | 305,22 | 315,08 | 305,22 | 313,37 | 313,37 | 350 |
21 feb 2024 | 310,14 | 310,31 | 301,65 | 302,75 | 302,75 | 338 |
20 feb 2024 | 304,51 | 313,65 | 303,71 | 313,65 | 313,65 | 920 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 308,02 | 313,71 | 306,00 | 313,71 | 313,71 | 1.693 |
15 feb 2024 | 307,36 | 312,50 | 306,43 | 307,35 | 307,35 | 1.519 |
14 feb 2024 | 297,91 | 300,23 | 293,34 | 300,23 | 300,23 | 1.848 |
13 feb 2024 | 288,74 | 295,51 | 288,21 | 294,05 | 294,05 | 1.113 |
12 feb 2024 | 294,71 | 302,96 | 294,71 | 302,07 | 302,07 | 671 |
09 feb 2024 | 292,00 | 298,14 | 291,45 | 296,61 | 296,61 | 1.010 |
08 feb 2024 | 284,74 | 296,21 | 283,73 | 293,70 | 293,70 | 302 |
07 feb 2024 | 289,01 | 290,04 | 283,19 | 289,07 | 289,07 | 4.564 |
06 feb 2024 | 276,50 | 293,22 | 275,64 | 289,56 | 289,56 | 395 |
05 feb 2024 | 272,06 | 275,29 | 269,65 | 274,98 | 274,98 | 980 |
02 feb 2024 | 273,00 | 275,67 | 264,21 | 273,17 | 273,17 | 779 |
01 feb 2024 | 293,80 | 307,99 | 267,51 | 273,58 | 273,58 | 4.352 |
31 gen 2024 | 265,73 | 272,65 | 263,31 | 268,54 | 268,54 | 634 |
30 gen 2024 | 267,78 | 269,40 | 264,48 | 266,01 | 266,01 | 381 |
29 gen 2024 | 263,14 | 274,78 | 263,14 | 271,18 | 271,18 | 428 |
26 gen 2024 | 266,04 | 269,33 | 262,43 | 266,38 | 266,38 | 438 |
25 gen 2024 | 262,12 | 262,12 | 256,86 | 261,00 | 261,00 | 1.225 |
24 gen 2024 | 269,87 | 269,87 | 258,76 | 258,76 | 258,76 | 150 |
23 gen 2024 | 271,61 | 274,93 | 264,56 | 266,46 | 266,46 | 6.037 |
22 gen 2024 | 269,15 | 273,38 | 267,96 | 269,34 | 269,34 | 52 |
19 gen 2024 | 264,20 | 265,16 | 260,88 | 265,16 | 265,16 | 1.649 |
18 gen 2024 | 264,09 | 264,32 | 259,56 | 262,44 | 262,44 | 9.026 |
17 gen 2024 | 261,00 | 262,55 | 257,35 | 257,35 | 257,35 | 784 |
16 gen 2024 | 268,50 | 269,47 | 265,00 | 268,07 | 268,07 | 1.060 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 277,76 | 278,84 | 271,87 | 272,30 | 272,30 | 63 |
11 gen 2024 | 275,98 | 279,57 | 274,21 | 278,13 | 278,13 | 84 |
10 gen 2024 | 277,00 | 278,28 | 272,64 | 277,11 | 277,11 | 221 |
09 gen 2024 | 277,70 | 280,31 | 268,17 | 278,87 | 278,87 | 121 |
08 gen 2024 | 266,84 | 274,67 | 266,84 | 274,57 | 274,57 | 163 |
05 gen 2024 | 259,25 | 268,49 | 259,25 | 268,49 | 268,49 | 590 |
04 gen 2024 | 255,00 | 260,88 | 255,00 | 260,88 | 260,88 | 712 |
03 gen 2024 | 264,11 | 264,11 | 250,51 | 258,56 | 258,56 | 612 |
02 gen 2024 | 271,00 | 272,79 | 267,48 | 270,67 | 270,67 | 389 |
29 dic 2023 | 275,62 | 278,11 | 272,51 | 275,92 | 275,92 | 108 |
28 dic 2023 | 274,63 | 278,86 | 273,10 | 276,55 | 276,55 | 505 |
27 dic 2023 | 274,98 | 275,50 | 274,98 | 275,50 | 275,50 | 66 |
22 dic 2023 | 275,30 | 276,39 | 269,99 | 270,99 | 270,99 | 106 |
21 dic 2023 | 267,19 | 273,00 | 267,19 | 272,55 | 272,55 | 1.166 |
20 dic 2023 | 266,89 | 270,62 | 264,28 | 268,21 | 268,21 | 326 |
19 dic 2023 | 264,88 | 269,15 | 262,01 | 268,85 | 268,85 | 242 |
18 dic 2023 | 254,98 | 265,20 | 253,85 | 265,20 | 265,20 | 1.443 |
15 dic 2023 | 258,00 | 261,88 | 252,18 | 256,05 | 256,05 | 836 |
14 dic 2023 | 231,36 | 264,53 | 231,36 | 252,51 | 252,51 | 14.777 |
13 dic 2023 | 218,07 | 221,72 | 217,69 | 219,78 | 219,78 | 934 |
12 dic 2023 | 219,36 | 219,36 | 213,03 | 216,73 | 216,73 | 102 |
11 dic 2023 | 220,30 | 222,48 | 215,00 | 217,31 | 217,31 | 928 |
*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...