Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 251,49 | 259,36 | 245,02 | 259,36 | 259,36 | 127 |
01 mag 2024 | 245,01 | 246,91 | 240,10 | 241,77 | 241,77 | 84 |
30 apr 2024 | 252,00 | 254,43 | 251,95 | 252,73 | 252,73 | 12 |
29 apr 2024 | 253,43 | 257,55 | 250,00 | 256,59 | 256,59 | 8 |
26 apr 2024 | 243,60 | 251,87 | 243,60 | 251,87 | 251,87 | 48 |
25 apr 2024 | 243,47 | 248,94 | 236,47 | 243,50 | 243,50 | 619 |
24 apr 2024 | 245,98 | 251,78 | 244,54 | 251,14 | 251,14 | 56 |
23 apr 2024 | 248,01 | 251,50 | 245,44 | 250,28 | 250,28 | 46 |
22 apr 2024 | 243,02 | 244,89 | 238,31 | 244,89 | 244,89 | 503 |
19 apr 2024 | 244,65 | 245,25 | 239,81 | 240,17 | 240,17 | 28 |
18 apr 2024 | 245,55 | 248,77 | 243,09 | 246,03 | 246,03 | 135 |
17 apr 2024 | 243,04 | 246,58 | 243,04 | 245,86 | 245,86 | 452 |
16 apr 2024 | 247,65 | 249,20 | 241,21 | 242,53 | 242,53 | 114 |
15 apr 2024 | 259,55 | 260,00 | 250,98 | 250,98 | 250,98 | 161 |
12 apr 2024 | 262,61 | 265,96 | 254,40 | 255,05 | 255,05 | 330 |
11 apr 2024 | 263,68 | 266,44 | 260,74 | 264,81 | 264,81 | 115 |
10 apr 2024 | 276,64 | 276,65 | 260,44 | 260,66 | 260,66 | 2.283 |
09 apr 2024 | 279,78 | 288,59 | 276,34 | 288,27 | 288,27 | 562 |
08 apr 2024 | 280,50 | 282,88 | 273,55 | 275,03 | 275,03 | 1.114 |
05 apr 2024 | 282,70 | 282,95 | 278,19 | 281,01 | 281,01 | 612 |
04 apr 2024 | 299,00 | 304,56 | 290,20 | 290,20 | 290,20 | 733 |
03 apr 2024 | 307,66 | 308,89 | 297,43 | 298,89 | 298,89 | 790 |
02 apr 2024 | 326,31 | 326,31 | 307,02 | 307,66 | 307,66 | 700 |
28 mar 2024 | 319,01 | 353,81 | 319,01 | 353,81 | 353,81 | 5.771 |
27 mar 2024 | 289,96 | 299,25 | 289,96 | 294,95 | 294,95 | 398 |
26 mar 2024 | 288,73 | 290,00 | 275,88 | 282,79 | 282,79 | 159 |
25 mar 2024 | 299,05 | 299,05 | 283,52 | 285,76 | 285,76 | 159 |
22 mar 2024 | 312,36 | 312,36 | 297,76 | 299,00 | 299,00 | 15 |
21 mar 2024 | 292,05 | 313,40 | 292,05 | 313,38 | 313,38 | 196 |
20 mar 2024 | 275,95 | 292,51 | 275,95 | 292,51 | 292,51 | 157 |
19 mar 2024 | 275,23 | 283,03 | 275,23 | 282,00 | 282,00 | 50 |
18 mar 2024 | 290,15 | 292,43 | 282,12 | 282,12 | 282,12 | 84 |
15 mar 2024 | 287,86 | 295,61 | 287,86 | 289,59 | 289,59 | 16 |
14 mar 2024 | 303,05 | 303,05 | 291,04 | 292,30 | 292,30 | 149 |
13 mar 2024 | 298,96 | 310,92 | 291,15 | 305,69 | 305,69 | 138 |
12 mar 2024 | 284,06 | 287,16 | 278,03 | 285,30 | 285,30 | 335 |
11 mar 2024 | 273,64 | 282,51 | 272,41 | 281,45 | 281,45 | 104 |
08 mar 2024 | 281,00 | 284,72 | 277,75 | 278,90 | 278,90 | 180 |
07 mar 2024 | 270,11 | 277,53 | 270,11 | 274,17 | 274,17 | 39 |
06 mar 2024 | 270,45 | 273,05 | 265,80 | 270,97 | 270,97 | 23 |
05 mar 2024 | 270,98 | 271,67 | 266,39 | 268,92 | 268,92 | 76 |
04 mar 2024 | 279,75 | 279,75 | 272,40 | 273,50 | 273,50 | 11 |
01 mar 2024 | 274,79 | 279,85 | 271,88 | 277,85 | 277,85 | 72 |
29 feb 2024 | 269,76 | 275,07 | 269,00 | 274,60 | 274,60 | 9 |
28 feb 2024 | 263,91 | 265,69 | 261,67 | 261,94 | 261,94 | 47 |
27 feb 2024 | 257,38 | 267,10 | 255,95 | 265,52 | 265,52 | 10.455 |
26 feb 2024 | 257,95 | 260,14 | 253,85 | 253,85 | 253,85 | 233 |
23 feb 2024 | 261,58 | 261,74 | 261,58 | 261,74 | 261,74 | 91 |
22 feb 2024 | 257,00 | 262,06 | 257,00 | 262,06 | 262,06 | 353 |
21 feb 2024 | 258,56 | 260,30 | 258,05 | 258,09 | 258,09 | 2 |
20 feb 2024 | 260,02 | 262,83 | 259,12 | 259,12 | 259,12 | 35 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 272,50 | 272,50 | 266,68 | 269,25 | 269,25 | 13 |
15 feb 2024 | 276,60 | 283,07 | 275,06 | 276,96 | 276,96 | 52 |
14 feb 2024 | 267,34 | 274,66 | 266,92 | 274,29 | 274,29 | 148 |
13 feb 2024 | 260,50 | 266,73 | 255,00 | 264,89 | 264,89 | 446 |
12 feb 2024 | 263,05 | 278,44 | 261,01 | 277,50 | 277,50 | 222 |
09 feb 2024 | 257,00 | 264,12 | 255,09 | 264,12 | 264,12 | 78 |
08 feb 2024 | 258,58 | 258,58 | 254,63 | 256,66 | 256,66 | 38 |
07 feb 2024 | 257,99 | 257,99 | 249,88 | 252,24 | 252,24 | 31 |
06 feb 2024 | 251,98 | 256,77 | 249,18 | 256,14 | 256,14 | 65 |
05 feb 2024 | 248,79 | 251,59 | 244,16 | 251,12 | 251,12 | 62 |
02 feb 2024 | 251,32 | 255,19 | 245,76 | 252,15 | 252,15 | 1.468 |
01 feb 2024 | 256,02 | 261,00 | 250,36 | 251,55 | 251,55 | 13 |
31 gen 2024 | 259,91 | 263,67 | 259,00 | 259,97 | 259,97 | 21 |
30 gen 2024 | 271,28 | 271,28 | 261,57 | 264,79 | 264,79 | 434 |
29 gen 2024 | 271,92 | 273,00 | 267,32 | 267,86 | 267,86 | 19 |
26 gen 2024 | 271,37 | 273,57 | 269,23 | 273,01 | 273,01 | 7 |
25 gen 2024 | 265,98 | 270,12 | 265,90 | 266,71 | 266,71 | 107 |
24 gen 2024 | 273,33 | 275,50 | 270,57 | 270,57 | 270,57 | 149 |
23 gen 2024 | 269,79 | 270,00 | 266,21 | 267,69 | 267,69 | 7 |
22 gen 2024 | 261,01 | 269,85 | 261,01 | 263,92 | 263,92 | 22 |
19 gen 2024 | 257,51 | 257,51 | 251,76 | 255,74 | 255,74 | 8 |
18 gen 2024 | 255,04 | 258,43 | 254,16 | 254,87 | 254,87 | 577 |
17 gen 2024 | 253,24 | 256,08 | 249,45 | 250,96 | 250,96 | 7 |
16 gen 2024 | 265,00 | 267,37 | 256,89 | 259,73 | 259,73 | 39 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 280,22 | 280,60 | 269,01 | 270,72 | 270,72 | 176 |
11 gen 2024 | 275,20 | 275,20 | 265,40 | 272,36 | 272,36 | 82 |
10 gen 2024 | 274,05 | 274,99 | 269,49 | 273,23 | 273,23 | 32 |
09 gen 2024 | 271,97 | 271,97 | 265,46 | 270,71 | 270,71 | 21 |
08 gen 2024 | 269,98 | 270,36 | 269,53 | 269,53 | 269,53 | 38 |
05 gen 2024 | 271,72 | 271,72 | 271,10 | 271,10 | 271,10 | 2 |
04 gen 2024 | 267,92 | 267,92 | 263,85 | 263,85 | 263,85 | 74 |
03 gen 2024 | 277,87 | 279,46 | 265,47 | 269,80 | 269,80 | 89 |
02 gen 2024 | 290,98 | 294,83 | 287,00 | 290,52 | 290,52 | 12 |
29 dic 2023 | 299,96 | 299,96 | 291,80 | 294,79 | 294,79 | 93 |
28 dic 2023 | 298,20 | 299,89 | 296,44 | 299,41 | 299,41 | 90 |
27 dic 2023 | 299,52 | 299,52 | 299,52 | 299,52 | 299,52 | 10 |
22 dic 2023 | 308,98 | 310,83 | 304,07 | 305,37 | 305,37 | 6 |
21 dic 2023 | 308,10 | 313,43 | 308,10 | 309,99 | 309,99 | 7 |
20 dic 2023 | 308,32 | 315,52 | 307,50 | 315,52 | 315,52 | 91 |
19 dic 2023 | 312,09 | 312,09 | 304,08 | 310,55 | 310,55 | 47 |
18 dic 2023 | 312,29 | 312,29 | 299,94 | 306,78 | 306,78 | 78 |
15 dic 2023 | 317,00 | 318,86 | 306,09 | 310,04 | 310,04 | 45 |
14 dic 2023 | 292,91 | 318,26 | 289,28 | 316,60 | 316,60 | 420 |
13 dic 2023 | 256,43 | 264,32 | 255,69 | 261,65 | 261,65 | 175 |
12 dic 2023 | 253,05 | 258,00 | 248,61 | 250,37 | 250,37 | 392 |
11 dic 2023 | 242,84 | 249,94 | 240,50 | 249,32 | 249,32 | 185 |
08 dic 2023 | 258,00 | 258,00 | 239,08 | 243,75 | 243,75 | 1.651 |
*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...