Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 250,40 | 258,80 | 252,00 | 257,80 | 257,80 | 202 |
02 mag 2024 | 249,20 | 249,00 | 249,00 | 249,80 | 249,80 | 72 |
01 mag 2024 | 248,80 | 248,80 | 248,80 | 248,80 | 248,80 | - |
30 apr 2024 | 245,90 | 250,00 | 246,60 | 248,80 | 248,80 | 18.800 |
29 apr 2024 | 252,10 | 253,00 | 244,40 | 247,30 | 247,30 | 202 |
26 apr 2024 | 243,80 | 249,80 | 246,80 | 249,20 | 249,20 | 256 |
25 apr 2024 | 252,30 | 251,03 | 241,40 | 243,40 | 243,40 | 406 |
24 apr 2024 | 250,00 | 255,00 | 247,60 | 251,40 | 251,40 | 427 |
23 apr 2024 | 235,40 | 253,80 | 237,60 | 248,60 | 248,60 | 1.327 |
22 apr 2024 | 227,40 | 235,00 | 229,40 | 232,00 | 232,00 | 1.006 |
19 apr 2024 | 226,00 | 229,80 | 226,00 | 229,50 | 229,50 | 876 |
18 apr 2024 | 232,00 | 232,40 | 226,00 | 229,90 | 229,90 | 411 |
17 apr 2024 | 224,80 | 228,40 | 226,60 | 228,90 | 228,90 | 335 |
16 apr 2024 | 222,50 | 225,60 | 219,20 | 225,60 | 225,60 | 3.832 |
15 apr 2024 | 225,20 | 228,00 | 224,93 | 226,80 | 226,80 | 2.538 |
12 apr 2024 | 228,50 | 230,20 | 225,40 | 227,20 | 227,20 | 649 |
11 apr 2024 | 224,40 | 229,60 | 223,40 | 227,20 | 227,20 | 1.033 |
10 apr 2024 | 230,70 | 232,60 | 224,42 | 225,80 | 225,80 | 8.030 |
09 apr 2024 | 245,10 | 244,02 | 236,60 | 232,40 | 232,40 | 3.133 |
08 apr 2024 | 237,90 | 245,60 | 239,80 | 241,80 | 241,80 | 3.293 |
05 apr 2024 | 230,90 | 241,00 | 232,50 | 240,40 | 240,40 | 11.966 |
04 apr 2024 | 234,00 | 238,20 | 232,40 | 234,80 | 234,80 | 5.259 |
03 apr 2024 | 225,60 | 234,60 | 225,97 | 233,00 | 233,00 | 940 |
02 apr 2024 | 235,00 | 236,20 | 219,60 | 224,20 | 224,20 | 1.924 |
28 mar 2024 | 236,90 | 238,80 | 234,40 | 237,90 | 237,90 | 1.563 |
27 mar 2024 | 233,00 | 237,20 | 234,00 | 235,60 | 235,60 | 165 |
26 mar 2024 | 230,50 | 235,60 | 225,00 | 234,60 | 234,60 | 27.197 |
25 mar 2024 | 236,30 | 239,40 | 226,00 | 232,00 | 232,00 | 1.259 |
22 mar 2024 | 231,50 | 238,80 | 231,40 | 237,10 | 237,10 | 15.669 |
21 mar 2024 | 226,60 | 233,40 | 224,40 | 232,20 | 232,20 | 488 |
20 mar 2024 | 223,50 | 225,20 | 221,20 | 224,00 | 224,00 | 293 |
19 mar 2024 | 219,40 | 225,00 | 220,00 | 223,50 | 223,50 | 395 |
18 mar 2024 | 214,90 | 220,00 | 214,00 | 217,00 | 217,00 | 50.742 |
15 mar 2024 | 207,50 | 214,80 | 207,00 | 212,90 | 212,90 | 6.993 |
14 mar 2024 | 202,20 | 204,00 | 197,10 | 200,25 | 200,25 | 3.620 |
13 mar 2024 | 207,10 | 209,00 | 203,18 | 201,65 | 201,65 | 37.207 |
12 mar 2024 | 206,30 | 218,80 | 205,00 | 205,90 | 205,90 | 2.839 |
11 mar 2024 | 200,25 | 205,20 | 198,10 | 202,40 | 202,40 | 6.284 |
08 mar 2024 | 191,35 | 199,00 | 190,30 | 197,50 | 197,50 | 3.570 |
07 mar 2024 | 183,15 | 192,60 | 182,20 | 192,10 | 192,10 | 882 |
06 mar 2024 | 185,90 | 193,30 | 175,70 | 185,80 | 185,80 | 4.279 |
05 mar 2024 | 182,05 | 187,00 | 181,10 | 186,25 | 186,25 | 1.385 |
04 mar 2024 | 192,80 | 193,07 | 184,05 | 183,35 | 183,35 | 947 |
01 mar 2024 | 194,35 | 193,80 | 191,90 | 193,30 | 193,30 | 14.758 |
29 feb 2024 | 193,20 | 193,55 | 192,00 | 194,65 | 194,65 | 2.563 |
28 feb 2024 | 191,15 | 193,60 | 191,80 | 192,50 | 192,50 | 244 |
27 feb 2024 | 196,10 | 198,90 | 197,20 | 199,05 | 199,05 | 1.814 |
26 feb 2024 | 195,20 | 196,70 | 192,90 | 194,95 | 194,95 | 409 |
23 feb 2024 | 203,95 | 200,00 | 196,52 | 197,75 | 197,75 | 108 |
22 feb 2024 | 203,55 | 207,00 | 203,00 | 205,70 | 205,70 | 3.284 |
21 feb 2024 | 198,70 | 200,30 | 197,40 | 199,65 | 199,65 | 26.461 |
20 feb 2024 | 199,30 | 200,80 | 198,00 | 199,10 | 199,10 | 5.370 |
19 feb 2024 | 198,05 | 200,22 | 198,79 | 199,25 | 199,25 | 11.630 |
16 feb 2024 | 198,85 | 203,40 | 196,40 | 196,95 | 196,95 | 20.320 |
15 feb 2024 | 189,20 | 195,42 | 189,00 | 194,75 | 194,75 | 10.652 |
14 feb 2024 | 184,70 | 187,00 | 186,00 | 186,45 | 186,45 | 351 |
13 feb 2024 | 188,50 | 187,30 | 181,80 | 184,50 | 184,50 | 1.369 |
12 feb 2024 | 188,50 | 194,60 | 189,00 | 187,45 | 187,45 | 401 |
09 feb 2024 | 190,25 | 190,20 | 186,60 | 190,05 | 190,05 | 311 |
08 feb 2024 | 188,30 | 191,80 | 187,70 | 190,35 | 190,35 | 759 |
07 feb 2024 | 201,40 | 196,70 | 189,00 | 191,45 | 191,45 | 2.953 |
06 feb 2024 | 201,65 | 203,40 | 200,54 | 201,65 | 201,65 | 27.337 |
05 feb 2024 | 196,35 | 203,40 | 197,11 | 201,45 | 201,45 | 4.174 |
02 feb 2024 | 201,85 | 203,60 | 196,60 | 196,50 | 196,50 | 1.384 |
01 feb 2024 | 197,70 | 202,60 | 199,10 | 202,00 | 202,00 | 4.187 |
31 gen 2024 | 192,00 | 200,60 | 192,50 | 198,25 | 198,25 | 69.404 |
30 gen 2024 | 185,20 | 193,79 | 188,43 | 191,65 | 191,65 | 1.549 |
29 gen 2024 | 184,70 | 187,46 | 184,00 | 187,65 | 187,65 | 1.378 |
26 gen 2024 | 187,35 | 188,60 | 181,48 | 184,30 | 184,30 | 3.593 |
25 gen 2024 | 190,75 | 190,70 | 184,80 | 188,10 | 188,10 | 2.764 |
24 gen 2024 | 187,15 | 191,62 | 188,10 | 189,80 | 189,80 | 3.462 |
23 gen 2024 | 176,40 | 185,03 | 178,30 | 182,95 | 182,95 | 8.367 |
22 gen 2024 | 174,35 | 180,70 | 172,80 | 178,95 | 178,95 | 2.596 |
19 gen 2024 | 165,60 | 167,30 | 163,10 | 166,25 | 166,25 | 9.675 |
18 gen 2024 | 163,85 | 164,70 | 162,40 | 164,00 | 164,00 | 2.229 |
17 gen 2024 | 160,80 | 162,40 | 156,60 | 162,65 | 162,65 | 5.982 |
16 gen 2024 | 158,95 | 161,60 | 156,60 | 161,00 | 161,00 | 2.267 |
15 gen 2024 | 159,50 | 165,30 | 159,50 | 159,85 | 159,85 | 225 |
12 gen 2024 | 158,35 | 164,50 | 161,29 | 162,65 | 162,65 | 903 |
11 gen 2024 | 160,10 | 161,10 | 158,60 | 159,15 | 159,15 | 3.309 |
10 gen 2024 | 164,90 | 161,50 | 160,00 | 160,70 | 160,70 | 416 |
09 gen 2024 | 166,55 | 166,77 | 164,20 | 165,00 | 165,00 | 860 |
08 gen 2024 | 161,00 | 166,50 | 159,20 | 165,00 | 165,00 | 1.361 |
05 gen 2024 | 166,65 | 167,20 | 156,30 | 161,80 | 161,80 | 1.723 |
04 gen 2024 | 164,20 | 168,10 | 164,40 | 167,45 | 167,45 | 656 |
03 gen 2024 | 171,15 | 167,70 | 164,64 | 166,05 | 166,05 | 1.000 |
02 gen 2024 | 177,70 | 178,80 | 167,60 | 169,50 | 169,50 | 1.142 |
29 dic 2023 | 175,55 | 176,60 | 174,00 | 176,00 | 176,00 | 348 |
28 dic 2023 | 183,05 | 181,00 | 176,00 | 175,85 | 175,85 | 345 |
27 dic 2023 | 178,95 | 181,00 | 180,00 | 180,70 | 180,70 | 360 |
22 dic 2023 | 179,15 | 177,20 | 174,10 | 176,50 | 176,50 | 650 |
21 dic 2023 | 174,25 | 180,40 | 175,90 | 178,15 | 178,15 | 1.071 |
20 dic 2023 | 174,85 | 176,59 | 175,20 | 176,40 | 176,40 | 573 |
19 dic 2023 | 172,90 | 177,70 | 174,15 | 176,60 | 176,60 | 2.711 |
18 dic 2023 | 173,60 | 176,40 | 171,20 | 173,20 | 173,20 | 2.803 |
15 dic 2023 | 170,05 | 178,90 | 172,70 | 174,35 | 174,35 | 2.120 |
14 dic 2023 | 161,50 | 171,85 | 160,60 | 167,75 | 167,75 | 22.805 |
13 dic 2023 | 154,25 | 157,00 | 154,10 | 154,85 | 154,85 | 669 |
12 dic 2023 | 158,85 | 155,90 | 153,40 | 155,15 | 155,15 | 309 |
11 dic 2023 | 156,00 | 158,20 | 154,50 | 158,65 | 158,65 | 1.025 |
*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...