Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 278,76 | 287,17 | 278,50 | 285,14 | 285,14 | 1.215 |
25 apr 2024 | 275,10 | 279,30 | 273,79 | 278,60 | 278,60 | 1.396 |
24 apr 2024 | 284,00 | 284,86 | 276,73 | 278,52 | 278,52 | 3.556 |
23 apr 2024 | 269,39 | 285,22 | 268,00 | 282,98 | 282,98 | 3.453 |
22 apr 2024 | 284,00 | 286,83 | 281,34 | 286,43 | 286,43 | 1.213 |
19 apr 2024 | 285,00 | 285,96 | 281,64 | 282,81 | 282,81 | 7.849 |
18 apr 2024 | 295,05 | 295,96 | 282,88 | 285,23 | 285,23 | 1.498 |
17 apr 2024 | 301,07 | 303,44 | 294,08 | 295,70 | 295,70 | 1.630 |
16 apr 2024 | 298,93 | 301,56 | 296,55 | 300,95 | 300,95 | 142.484 |
15 apr 2024 | 310,17 | 310,17 | 300,18 | 300,60 | 300,60 | 1.005 |
12 apr 2024 | 305,99 | 306,96 | 304,47 | 305,13 | 305,13 | 775 |
11 apr 2024 | 305,00 | 308,39 | 304,29 | 308,39 | 308,39 | 1.052 |
10 apr 2024 | 306,22 | 307,46 | 303,76 | 304,01 | 304,01 | 548 |
09 apr 2024 | 312,74 | 313,49 | 305,06 | 308,41 | 308,41 | 348 |
08 apr 2024 | 309,48 | 312,14 | 306,33 | 311,57 | 311,57 | 455 |
05 apr 2024 | 309,96 | 310,71 | 307,34 | 307,34 | 307,34 | 1.798 |
04 apr 2024 | 315,75 | 316,89 | 314,51 | 316,43 | 316,43 | 1.863 |
03 apr 2024 | 305,48 | 312,02 | 304,00 | 312,02 | 312,02 | 889 |
02 apr 2024 | 306,79 | 307,18 | 303,79 | 305,64 | 305,64 | 2.426 |
28 mar 2024 | 312,69 | 312,87 | 309,47 | 312,17 | 312,17 | 1.478 |
27 mar 2024 | 319,50 | 319,50 | 309,23 | 310,68 | 310,68 | 1.855 |
26 mar 2024 | 317,00 | 321,39 | 317,00 | 318,92 | 318,92 | 1.009 |
25 mar 2024 | 317,43 | 318,62 | 313,00 | 317,53 | 317,53 | 2.449 |
22 mar 2024 | 322,89 | 324,02 | 318,55 | 323,84 | 323,84 | 1.590 |
21 mar 2024 | 320,78 | 327,41 | 320,39 | 323,47 | 323,47 | 6.053 |
20 mar 2024 | 314,13 | 316,18 | 311,89 | 315,67 | 315,67 | 1.503 |
19 mar 2024 | 306,00 | 312,58 | 303,62 | 311,97 | 311,97 | 2.282 |
18 mar 2024 | 301,75 | 303,97 | 300,27 | 302,21 | 302,21 | 2.250 |
15 mar 2024 | 305,62 | 305,62 | 298,55 | 299,53 | 299,53 | 1.277 |
14 mar 2024 | 310,54 | 310,54 | 304,35 | 306,87 | 306,87 | 1.749 |
13 mar 2024 | 311,89 | 311,89 | 303,69 | 307,49 | 307,49 | 877 |
12 mar 2024 | 306,66 | 310,15 | 306,19 | 309,46 | 309,46 | 452 |
11 mar 2024 | 306,74 | 306,99 | 301,25 | 305,07 | 305,07 | 3.069 |
08 mar 2024 | 318,65 | 319,00 | 313,93 | 314,38 | 314,38 | 5.586 |
07 mar 2024 | 315,94 | 319,67 | 312,41 | 319,50 | 319,50 | 1.371 |
06 mar 2024 | 309,51 | 315,26 | 307,01 | 313,70 | 313,70 | 8.677 |
05 mar 2024 | 313,00 | 315,49 | 305,27 | 305,82 | 305,82 | 1.319 |
04 mar 2024 | 316,00 | 320,78 | 314,54 | 317,20 | 317,20 | 1.152 |
01 mar 2024 | 303,60 | 314,96 | 303,23 | 314,84 | 314,84 | 2.887 |
29 feb 2024 | 302,43 | 305,28 | 300,01 | 305,17 | 305,17 | 1.350 |
28 feb 2024 | 298,50 | 302,43 | 298,34 | 300,45 | 300,45 | 716 |
27 feb 2024 | 303,48 | 303,92 | 298,44 | 299,88 | 299,88 | 1.321 |
26 feb 2024 | 305,00 | 306,91 | 303,12 | 304,80 | 304,80 | 1.625 |
23 feb 2024 | 307,38 | 308,26 | 300,74 | 302,63 | 302,63 | 424 |
22 feb 2024 | 304,99 | 308,00 | 303,36 | 305,41 | 305,41 | 1.218 |
21 feb 2024 | 287,21 | 290,41 | 285,83 | 289,08 | 289,08 | 1.266 |
20 feb 2024 | 289,74 | 292,48 | 284,70 | 290,13 | 290,13 | 1.949 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 296,95 | 298,27 | 290,74 | 292,88 | 292,88 | 1.502 |
15 feb 2024 | 302,49 | 303,02 | 294,81 | 295,95 | 295,95 | 1.178 |
14 feb 2024 | 299,46 | 304,03 | 298,80 | 300,34 | 300,34 | 2.114 |
13 feb 2024 | 286,00 | 300,45 | 280,00 | 292,26 | 292,26 | 3.973 |
12 feb 2024 | 315,00 | 315,00 | 305,55 | 308,72 | 308,72 | 2.035 |
09 feb 2024 | 310,88 | 313,03 | 309,03 | 312,28 | 312,28 | 1.202 |
08 feb 2024 | 303,50 | 308,08 | 302,48 | 306,58 | 306,58 | 1.532 |
07 feb 2024 | 295,98 | 302,25 | 294,98 | 301,74 | 301,74 | 3.315 |
06 feb 2024 | 296,65 | 299,73 | 289,91 | 291,96 | 291,96 | 3.047 |
05 feb 2024 | 296,55 | 298,33 | 294,20 | 296,02 | 296,02 | 1.603 |
02 feb 2024 | 292,54 | 298,33 | 290,75 | 298,08 | 298,08 | 974 |
01 feb 2024 | 289,46 | 290,24 | 287,09 | 289,15 | 289,15 | 576 |
31 gen 2024 | 291,28 | 291,50 | 287,42 | 289,63 | 289,63 | 605 |
30 gen 2024 | 294,37 | 295,05 | 292,60 | 292,96 | 292,96 | 60.925 |
29 gen 2024 | 292,01 | 294,61 | 291,00 | 292,01 | 292,01 | 459 |
26 gen 2024 | 288,19 | 293,33 | 287,25 | 290,89 | 290,89 | 745 |
25 gen 2024 | 298,65 | 298,97 | 290,44 | 290,62 | 290,62 | 1.898 |
24 gen 2024 | 297,64 | 301,66 | 296,64 | 296,64 | 296,64 | 2.629 |
23 gen 2024 | 295,80 | 295,80 | 291,02 | 294,21 | 294,21 | 1.636 |
22 gen 2024 | 295,69 | 299,42 | 293,92 | 295,39 | 295,39 | 1.798 |
19 gen 2024 | 280,51 | 291,13 | 280,46 | 291,01 | 291,01 | 997 |
18 gen 2024 | 277,01 | 279,13 | 275,82 | 276,45 | 276,45 | 1.549 |
17 gen 2024 | 275,13 | 279,63 | 270,19 | 272,77 | 272,77 | 707 |
16 gen 2024 | 268,38 | 278,77 | 268,38 | 275,83 | 275,83 | 1.936 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 268,46 | 268,79 | 265,76 | 268,59 | 268,59 | 1.972 |
11 gen 2024 | 264,57 | 268,12 | 262,17 | 265,07 | 265,07 | 1.013 |
10 gen 2024 | 261,75 | 265,95 | 260,79 | 263,14 | 263,14 | 5.065 |
09 gen 2024 | 260,70 | 264,32 | 259,29 | 263,34 | 263,34 | 1.088 |
08 gen 2024 | 255,06 | 260,50 | 254,30 | 260,08 | 260,08 | 511 |
05 gen 2024 | 255,98 | 257,25 | 252,64 | 252,64 | 252,64 | 3.476 |
04 gen 2024 | 257,39 | 259,11 | 256,07 | 256,95 | 256,95 | 575 |
03 gen 2024 | 261,00 | 261,30 | 257,01 | 257,01 | 257,01 | 1.434 |
02 gen 2024 | 268,61 | 269,16 | 260,58 | 262,60 | 262,60 | 1.414 |
29 dic 2023 | 273,50 | 274,60 | 270,84 | 272,07 | 272,07 | 329 |
28 dic 2023 | 275,20 | 275,73 | 273,09 | 273,45 | 273,45 | 308 |
27 dic 2023 | 275,99 | 276,85 | 273,27 | 273,90 | 273,90 | 460 |
22 dic 2023 | 274,11 | 276,47 | 269,13 | 273,88 | 273,88 | 650 |
21 dic 2023 | 273,18 | 275,15 | 273,18 | 274,15 | 274,15 | 116 |
20 dic 2023 | 274,30 | 275,43 | 273,01 | 274,29 | 274,29 | 1.083 |
19 dic 2023 | 274,99 | 277,72 | 274,50 | 274,97 | 274,97 | 744 |
18 dic 2023 | 272,69 | 274,18 | 271,91 | 273,33 | 273,33 | 614 |
15 dic 2023 | 271,51 | 272,89 | 270,17 | 270,66 | 270,66 | 3.345 |
14 dic 2023 | 276,87 | 277,61 | 269,56 | 271,36 | 271,36 | 1.862 |
13 dic 2023 | 276,95 | 277,64 | 271,72 | 273,83 | 273,83 | 441 |
12 dic 2023 | 268,30 | 273,74 | 266,56 | 273,74 | 273,74 | 1.481 |
11 dic 2023 | 261,68 | 270,72 | 261,60 | 269,90 | 269,90 | 747 |
08 dic 2023 | 258,21 | 261,49 | 257,56 | 260,58 | 260,58 | 1.411 |
07 dic 2023 | 260,40 | 260,40 | 257,00 | 258,45 | 258,45 | 31.174 |
06 dic 2023 | 263,20 | 263,38 | 258,38 | 258,42 | 258,42 | 1.065 |
05 dic 2023 | 263,48 | 263,48 | 258,40 | 260,84 | 260,84 | 15.693 |
04 dic 2023 | 267,97 | 267,97 | 258,40 | 261,84 | 261,84 | 4.215 |
*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...