Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 281,80 | 285,10 | 280,33 | 283,87 | 283,87 | 3.385 |
27 mar 2024 | 286,47 | 290,99 | 281,83 | 281,83 | 281,83 | 4.985 |
26 mar 2024 | 286,70 | 288,25 | 282,94 | 285,25 | 285,25 | 4.585 |
25 mar 2024 | 285,60 | 285,99 | 281,35 | 284,66 | 284,66 | 4.062 |
22 mar 2024 | 291,50 | 291,50 | 286,00 | 287,09 | 287,09 | 11.436 |
21 mar 2024 | 283,40 | 290,09 | 281,70 | 288,20 | 288,20 | 13.758 |
20 mar 2024 | 282,24 | 283,62 | 278,29 | 282,57 | 282,57 | 4.169 |
19 mar 2024 | 283,10 | 284,07 | 276,55 | 280,13 | 280,13 | 4.375 |
18 mar 2024 | 285,50 | 285,92 | 281,24 | 285,92 | 285,92 | 5.959 |
15 mar 2024 | 286,00 | 286,62 | 281,61 | 283,40 | 283,40 | 3.997 |
14 mar 2024 | 292,36 | 292,80 | 283,44 | 285,49 | 285,49 | 5.125 |
13 mar 2024 | 282,95 | 292,79 | 281,69 | 291,94 | 291,94 | 2.851 |
12 mar 2024 | 285,33 | 287,30 | 281,59 | 282,23 | 282,23 | 6.716 |
11 mar 2024 | 279,50 | 286,71 | 277,91 | 284,01 | 284,01 | 5.505 |
08 mar 2024 | 287,30 | 288,25 | 280,85 | 282,24 | 282,24 | 9.094 |
07 mar 2024 | 276,25 | 288,12 | 275,47 | 287,73 | 287,73 | 7.200 |
06 mar 2024 | 303,45 | 304,00 | 277,55 | 278,11 | 278,11 | 12.637 |
05 mar 2024 | 296,12 | 297,35 | 284,72 | 288,24 | 288,24 | 13.846 |
04 mar 2024 | 303,00 | 303,97 | 292,07 | 299,62 | 299,62 | 12.726 |
01 mar 2024 | 310,52 | 312,56 | 296,81 | 299,26 | 299,26 | 24.326 |
29 feb 2024 | 312,11 | 320,62 | 308,83 | 310,38 | 310,38 | 20.624 |
28 feb 2024 | 315,78 | 315,78 | 307,77 | 312,93 | 312,93 | 22.847 |
27 feb 2024 | 309,92 | 327,57 | 307,60 | 311,42 | 311,42 | 67.744 |
26 feb 2024 | 282,00 | 313,76 | 281,50 | 307,13 | 307,13 | 59.495 |
23 feb 2024 | 267,86 | 283,89 | 267,86 | 282,33 | 282,33 | 29.054 |
22 feb 2024 | 281,45 | 281,45 | 265,01 | 270,94 | 270,94 | 35.714 |
21 feb 2024 | 306,19 | 306,19 | 266,05 | 266,79 | 266,79 | 42.914 |
20 feb 2024 | 372,20 | 372,20 | 360,00 | 366,72 | 366,72 | 20.454 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 366,40 | 370,92 | 362,09 | 370,34 | 370,34 | 4.454 |
15 feb 2024 | 370,00 | 370,00 | 361,64 | 364,91 | 364,91 | 4.671 |
14 feb 2024 | 368,20 | 374,98 | 366,06 | 367,45 | 367,45 | 5.468 |
13 feb 2024 | 372,10 | 374,02 | 354,46 | 366,34 | 366,34 | 14.140 |
12 feb 2024 | 378,85 | 379,64 | 367,61 | 372,72 | 372,72 | 9.327 |
09 feb 2024 | 373,24 | 380,50 | 369,04 | 377,57 | 377,57 | 5.196 |
08 feb 2024 | 363,67 | 371,60 | 363,22 | 366,59 | 366,59 | 4.415 |
07 feb 2024 | 351,89 | 365,77 | 348,43 | 362,95 | 362,95 | 8.293 |
06 feb 2024 | 344,48 | 347,60 | 336,14 | 338,56 | 338,56 | 2.882 |
05 feb 2024 | 345,06 | 345,23 | 338,12 | 341,90 | 341,90 | 2.750 |
02 feb 2024 | 339,56 | 344,00 | 339,01 | 344,00 | 344,00 | 2.195 |
01 feb 2024 | 339,00 | 340,36 | 335,74 | 338,10 | 338,10 | 1.944 |
31 gen 2024 | 342,23 | 343,99 | 332,67 | 340,46 | 340,46 | 4.569 |
30 gen 2024 | 346,00 | 347,57 | 342,80 | 343,20 | 343,20 | 2.054 |
29 gen 2024 | 343,01 | 345,50 | 340,89 | 343,52 | 343,52 | 4.101 |
26 gen 2024 | 340,00 | 344,01 | 338,01 | 340,96 | 340,96 | 3.653 |
25 gen 2024 | 342,22 | 343,74 | 336,63 | 337,26 | 337,26 | 5.150 |
24 gen 2024 | 347,82 | 347,84 | 343,21 | 343,30 | 343,30 | 10.539 |
23 gen 2024 | 344,84 | 345,57 | 338,47 | 343,80 | 343,80 | 5.553 |
22 gen 2024 | 348,23 | 350,60 | 342,51 | 345,77 | 345,77 | 4.757 |
19 gen 2024 | 337,40 | 340,43 | 334,35 | 338,05 | 338,05 | 3.694 |
18 gen 2024 | 332,70 | 338,38 | 332,62 | 335,14 | 335,14 | 3.288 |
17 gen 2024 | 330,00 | 332,47 | 322,71 | 328,49 | 328,49 | 4.362 |
16 gen 2024 | 325,00 | 333,29 | 325,00 | 328,72 | 328,72 | 5.601 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 323,00 | 330,34 | 321,27 | 326,17 | 326,17 | 5.230 |
11 gen 2024 | 317,50 | 325,50 | 316,69 | 322,88 | 322,88 | 9.210 |
10 gen 2024 | 305,95 | 315,83 | 305,20 | 315,82 | 315,82 | 4.402 |
09 gen 2024 | 289,11 | 300,99 | 287,61 | 299,80 | 299,80 | 4.223 |
08 gen 2024 | 282,31 | 290,61 | 282,31 | 289,74 | 289,74 | 3.318 |
05 gen 2024 | 284,19 | 286,11 | 282,15 | 283,02 | 283,02 | 1.186 |
04 gen 2024 | 286,43 | 287,11 | 284,10 | 285,46 | 285,46 | 2.971 |
03 gen 2024 | 283,30 | 289,11 | 283,01 | 286,02 | 286,02 | 3.894 |
02 gen 2024 | 294,83 | 294,83 | 284,88 | 288,64 | 288,64 | 15.245 |
29 dic 2023 | 296,71 | 296,71 | 291,96 | 294,96 | 294,96 | 2.122 |
28 dic 2023 | 296,98 | 297,70 | 293,84 | 294,56 | 294,56 | 14.593 |
27 dic 2023 | 300,32 | 300,32 | 297,03 | 297,03 | 297,03 | 510 |
22 dic 2023 | 299,64 | 300,33 | 298,20 | 298,80 | 298,80 | 767 |
21 dic 2023 | 302,78 | 303,84 | 295,96 | 297,09 | 297,09 | 2.113 |
20 dic 2023 | 305,46 | 308,00 | 303,71 | 304,46 | 304,46 | 47.270 |
19 dic 2023 | 307,87 | 310,79 | 306,81 | 308,60 | 308,60 | 3.900 |
18 dic 2023 | 305,64 | 309,26 | 304,24 | 307,71 | 307,71 | 4.185 |
15 dic 2023 | 301,03 | 308,97 | 299,01 | 306,01 | 306,01 | 11.594 |
14 dic 2023 | 313,86 | 317,93 | 298,30 | 300,84 | 300,84 | 70.047 |
13 dic 2023 | 305,04 | 311,22 | 305,04 | 310,87 | 310,87 | 6.238 |
12 dic 2023 | 299,57 | 307,86 | 299,53 | 305,40 | 305,40 | 18.590 |
11 dic 2023 | 300,03 | 300,03 | 295,40 | 297,82 | 297,82 | 4.300 |
08 dic 2023 | 290,64 | 298,18 | 290,64 | 298,18 | 298,18 | 2.120 |
07 dic 2023 | 288,18 | 294,13 | 286,21 | 293,73 | 293,73 | 2.000 |
06 dic 2023 | 294,00 | 295,80 | 289,49 | 289,82 | 289,82 | 3.593 |
05 dic 2023 | 282,54 | 291,99 | 280,65 | 291,94 | 291,94 | 3.673 |
04 dic 2023 | 295,29 | 295,29 | 282,79 | 285,70 | 285,70 | 3.176 |
01 dic 2023 | 292,75 | 296,09 | 291,43 | 295,80 | 295,80 | 4.913 |
30 nov 2023 | 288,42 | 295,90 | 287,02 | 294,00 | 294,00 | 3.291 |
29 nov 2023 | 279,26 | 292,34 | 279,26 | 290,20 | 290,20 | 5.803 |
28 nov 2023 | 269,14 | 278,68 | 268,73 | 276,99 | 276,99 | 16.982 |
27 nov 2023 | 266,00 | 269,75 | 266,00 | 268,65 | 268,65 | 5.610 |
24 nov 2023 | 262,75 | 266,31 | 262,75 | 265,85 | 265,85 | 2.062 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 263,99 | 268,10 | 262,90 | 265,18 | 265,18 | 2.489 |
21 nov 2023 | 260,00 | 264,37 | 258,18 | 264,04 | 264,04 | 3.218 |
20 nov 2023 | 250,00 | 261,00 | 249,62 | 260,44 | 260,44 | 11.594 |
17 nov 2023 | 242,90 | 251,94 | 242,90 | 250,44 | 250,44 | 12.049 |
16 nov 2023 | 242,35 | 243,65 | 234,34 | 241,28 | 241,28 | 28.673 |
15 nov 2023 | 263,31 | 265,25 | 254,75 | 257,29 | 257,29 | 26.869 |
14 nov 2023 | 259,90 | 261,75 | 257,81 | 259,52 | 259,52 | 10.332 |
13 nov 2023 | 253,53 | 257,31 | 253,53 | 256,07 | 256,07 | 4.813 |
10 nov 2023 | 246,00 | 253,49 | 245,06 | 253,19 | 253,19 | 5.648 |
09 nov 2023 | 242,39 | 247,49 | 239,75 | 246,43 | 246,43 | 2.816 |
08 nov 2023 | 243,18 | 243,84 | 241,24 | 242,87 | 242,87 | 5.636 |
07 nov 2023 | 241,95 | 243,42 | 237,60 | 242,91 | 242,91 | 5.148 |
*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...