Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 274,90 | 277,74 | 273,80 | 275,37 | 275,37 | 508 |
20 mag 2024 | 271,47 | 274,85 | 270,28 | 273,24 | 273,24 | 142 |
17 mag 2024 | 278,93 | 279,88 | 273,33 | 273,64 | 273,64 | 1.237 |
16 mag 2024 | 273,45 | 274,59 | 271,62 | 273,48 | 273,48 | 826 |
15 mag 2024 | 280,02 | 281,84 | 271,75 | 272,35 | 272,35 | 94 |
14 mag 2024 | 279,33 | 282,62 | 274,86 | 275,84 | 275,84 | 671 |
13 mag 2024 | 277,49 | 281,45 | 276,33 | 276,38 | 276,38 | 151 |
10 mag 2024 | 264,66 | 276,18 | 262,77 | 274,93 | 274,93 | 450 |
09 mag 2024 | 274,61 | 277,08 | 270,49 | 272,07 | 272,07 | 238 |
08 mag 2024 | 272,11 | 284,13 | 265,50 | 279,81 | 279,81 | 509 |
07 mag 2024 | 272,28 | 275,09 | 269,86 | 269,86 | 269,86 | 426 |
03 mag 2024 | 269,41 | 269,82 | 263,54 | 266,80 | 266,80 | 367 |
02 mag 2024 | 261,86 | 263,39 | 260,21 | 262,07 | 262,07 | 1.459 |
01 mag 2024 | 256,97 | 259,34 | 254,35 | 259,19 | 259,19 | 913 |
30 apr 2024 | 259,20 | 260,00 | 253,23 | 258,36 | 258,36 | 242 |
29 apr 2024 | 258,05 | 261,51 | 255,76 | 261,51 | 261,51 | 1.550 |
26 apr 2024 | 238,97 | 256,76 | 236,03 | 251,98 | 251,98 | 4.926 |
25 apr 2024 | 260,91 | 262,94 | 256,00 | 257,08 | 257,08 | 769 |
24 apr 2024 | 261,93 | 264,82 | 260,68 | 263,61 | 263,61 | 1.721 |
23 apr 2024 | 267,17 | 271,16 | 266,56 | 269,82 | 269,82 | 776 |
22 apr 2024 | 265,21 | 267,93 | 259,82 | 265,00 | 265,00 | 8.528 |
19 apr 2024 | 259,99 | 265,63 | 259,53 | 264,67 | 264,67 | 1.423 |
18 apr 2024 | 260,04 | 260,71 | 256,47 | 258,70 | 258,70 | 1.685 |
17 apr 2024 | 261,35 | 264,73 | 257,76 | 259,47 | 259,47 | 2.232 |
16 apr 2024 | 256,80 | 258,14 | 254,54 | 258,00 | 258,00 | 781 |
15 apr 2024 | 262,31 | 264,70 | 256,96 | 256,96 | 256,96 | 573 |
12 apr 2024 | 262,82 | 264,45 | 260,59 | 261,74 | 261,74 | 1.913 |
11 apr 2024 | 266,50 | 267,28 | 261,59 | 267,28 | 267,28 | 1.257 |
10 apr 2024 | 265,45 | 268,52 | 259,55 | 259,57 | 259,57 | 439 |
09 apr 2024 | 270,01 | 275,57 | 269,28 | 272,07 | 272,07 | 658 |
08 apr 2024 | 266,15 | 274,22 | 265,39 | 274,22 | 274,22 | 898 |
05 apr 2024 | 269,54 | 272,00 | 265,12 | 267,81 | 267,81 | 2.571 |
04 apr 2024 | 275,96 | 280,29 | 272,84 | 272,84 | 272,84 | 2.119 |
03 apr 2024 | 277,42 | 278,47 | 273,12 | 275,05 | 275,05 | 696 |
02 apr 2024 | 284,34 | 284,41 | 275,93 | 275,93 | 275,93 | 667 |
28 mar 2024 | 293,05 | 293,05 | 286,90 | 288,41 | 288,41 | 894 |
27 mar 2024 | 290,00 | 292,82 | 288,10 | 292,82 | 292,82 | 734 |
26 mar 2024 | 291,95 | 291,95 | 287,67 | 289,40 | 289,40 | 783 |
25 mar 2024 | 288,76 | 293,54 | 288,51 | 291,19 | 291,19 | 621 |
22 mar 2024 | 295,19 | 295,81 | 290,93 | 291,23 | 291,23 | 808 |
21 mar 2024 | 295,09 | 295,87 | 292,55 | 295,14 | 295,14 | 932 |
20 mar 2024 | 296,91 | 297,91 | 290,69 | 294,11 | 294,11 | 1.472 |
19 mar 2024 | 294,92 | 298,95 | 294,80 | 298,45 | 298,45 | 224 |
18 mar 2024 | 296,13 | 301,75 | 292,07 | 298,53 | 298,53 | 699 |
15 mar 2024 | 299,90 | 301,11 | 295,97 | 296,41 | 296,41 | 443 |
14 mar 2024 | 297,97 | 297,97 | 294,66 | 297,65 | 297,65 | 419 |
13 mar 2024 | 294,76 | 299,49 | 294,01 | 297,97 | 297,97 | 6.230 |
12 mar 2024 | 297,73 | 299,19 | 292,97 | 292,97 | 292,97 | 393 |
11 mar 2024 | 280,93 | 297,54 | 280,87 | 297,54 | 297,54 | 14.840 |
08 mar 2024 | 280,40 | 284,54 | 279,70 | 284,54 | 284,54 | 10.155 |
07 mar 2024 | 276,68 | 281,42 | 275,30 | 280,57 | 280,57 | 11.439 |
06 mar 2024 | 280,65 | 283,03 | 270,75 | 271,05 | 271,05 | 1.235 |
05 mar 2024 | 277,15 | 284,94 | 276,26 | 283,15 | 283,15 | 434 |
04 mar 2024 | 292,73 | 292,73 | 276,99 | 279,06 | 279,06 | 1.518 |
01 mar 2024 | 292,75 | 294,89 | 289,99 | 294,46 | 294,46 | 989 |
29 feb 2024 | 292,77 | 293,76 | 290,65 | 293,56 | 293,56 | 495 |
28 feb 2024 | 289,10 | 290,40 | 287,10 | 288,22 | 288,22 | 217 |
27 feb 2024 | 296,37 | 296,37 | 289,63 | 289,63 | 289,63 | 40.607 |
26 feb 2024 | 300,73 | 306,08 | 298,83 | 299,90 | 299,90 | 716 |
23 feb 2024 | 295,13 | 301,71 | 295,13 | 299,49 | 299,49 | 777 |
22 feb 2024 | 287,54 | 294,42 | 285,45 | 291,48 | 291,48 | 1.017 |
21 feb 2024 | 295,12 | 295,12 | 287,50 | 287,94 | 287,94 | 877 |
20 feb 2024 | 290,76 | 297,34 | 289,21 | 295,72 | 295,72 | 1.519 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 294,14 | 295,00 | 291,86 | 293,59 | 293,59 | 300 |
15 feb 2024 | 288,98 | 296,11 | 287,72 | 294,57 | 294,57 | 588 |
14 feb 2024 | 295,26 | 295,26 | 286,74 | 286,80 | 286,80 | 112 |
13 feb 2024 | 293,02 | 294,14 | 291,07 | 291,54 | 291,54 | 584 |
12 feb 2024 | 290,25 | 301,89 | 290,00 | 300,30 | 300,30 | 2.058 |
09 feb 2024 | 285,46 | 290,81 | 285,01 | 290,00 | 290,00 | 1.803 |
08 feb 2024 | 287,90 | 288,00 | 280,66 | 280,66 | 280,66 | 1.211 |
07 feb 2024 | 289,59 | 289,59 | 284,43 | 285,86 | 285,86 | 367 |
06 feb 2024 | 303,49 | 303,95 | 290,82 | 290,82 | 290,82 | 4.618 |
05 feb 2024 | 317,33 | 317,33 | 305,33 | 307,71 | 307,71 | 796 |
02 feb 2024 | 344,30 | 344,99 | 319,96 | 320,57 | 320,57 | 1.334 |
01 feb 2024 | 375,83 | 379,28 | 372,88 | 378,00 | 378,00 | 768 |
31 gen 2024 | 379,77 | 379,77 | 372,47 | 376,21 | 376,21 | 1.411 |
30 gen 2024 | 376,29 | 380,02 | 376,29 | 378,87 | 378,87 | 8 |
29 gen 2024 | 376,26 | 379,12 | 371,08 | 378,04 | 378,04 | 258 |
26 gen 2024 | 374,95 | 379,66 | 371,40 | 378,52 | 378,52 | 657 |
25 gen 2024 | 371,94 | 371,94 | 362,23 | 364,39 | 364,39 | 313 |
24 gen 2024 | 382,72 | 383,25 | 369,00 | 369,88 | 369,88 | 746 |
23 gen 2024 | 378,89 | 381,00 | 374,04 | 374,97 | 374,97 | 35 |
22 gen 2024 | 374,72 | 377,43 | 370,00 | 374,19 | 374,19 | 80 |
19 gen 2024 | 364,99 | 370,08 | 363,00 | 369,82 | 369,82 | 298 |
18 gen 2024 | 358,62 | 367,42 | 358,23 | 362,79 | 362,79 | 404 |
17 gen 2024 | 360,88 | 366,85 | 358,21 | 358,21 | 358,21 | 473 |
16 gen 2024 | 360,70 | 365,68 | 357,41 | 364,83 | 364,83 | 1.058 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 365,97 | 368,72 | 365,46 | 367,43 | 367,43 | 206 |
11 gen 2024 | 369,29 | 369,29 | 361,78 | 362,81 | 362,81 | 292 |
10 gen 2024 | 368,61 | 370,23 | 366,33 | 367,18 | 367,18 | 2.457 |
09 gen 2024 | 368,75 | 375,00 | 365,17 | 367,75 | 367,75 | 1.120 |
08 gen 2024 | 371,75 | 372,58 | 370,66 | 371,18 | 371,18 | 279 |
05 gen 2024 | 376,82 | 377,90 | 375,26 | 376,68 | 376,68 | 310 |
04 gen 2024 | 383,69 | 383,69 | 374,16 | 374,70 | 374,70 | 1.507 |
03 gen 2024 | 392,97 | 392,97 | 384,93 | 389,17 | 389,17 | 1.007 |
02 gen 2024 | 386,08 | 393,15 | 385,00 | 393,15 | 393,15 | 321 |
29 dic 2023 | 389,22 | 393,89 | 388,22 | 389,86 | 389,86 | 387 |
28 dic 2023 | 395,41 | 399,62 | 391,54 | 393,90 | 393,90 | 156 |
*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...