Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 232,35 | 234,00 | 228,60 | 228,90 | 228,90 | 2.181 |
02 mag 2024 | 233,30 | 232,33 | 231,70 | 231,20 | 231,20 | 24.273 |
01 mag 2024 | 232,40 | 232,40 | 232,40 | 233,15 | 233,15 | 797 |
30 apr 2024 | 233,70 | 233,70 | 229,00 | 233,15 | 233,15 | 20.055 |
29 apr 2024 | 231,25 | 233,00 | 231,50 | 231,80 | 231,80 | 4.314 |
26 apr 2024 | 228,80 | 230,50 | 227,00 | 229,30 | 229,30 | 97.477 |
25 apr 2024 | 232,60 | 233,50 | 226,10 | 226,90 | 226,90 | 102.570 |
24 apr 2024 | 234,00 | 234,60 | 231,50 | 231,90 | 231,90 | 85.256 |
23 apr 2024 | 231,25 | 235,80 | 230,50 | 235,25 | 235,25 | 118.883 |
22 apr 2024 | 232,75 | 233,90 | 228,60 | 231,65 | 231,65 | 13.519 |
19 apr 2024 | 228,40 | 231,10 | 227,30 | 229,00 | 229,00 | 13.133 |
18 apr 2024 | 229,05 | 230,80 | 227,80 | 228,95 | 228,95 | 18.501 |
17 apr 2024 | 230,05 | 233,10 | 228,30 | 229,00 | 229,00 | 52.723 |
16 apr 2024 | 230,00 | 231,50 | 229,40 | 230,50 | 230,50 | 25.487 |
15 apr 2024 | 231,50 | 234,01 | 231,30 | 232,45 | 232,45 | 80.640 |
12 apr 2024 | 231,20 | 232,40 | 229,30 | 230,20 | 230,20 | 34.280 |
11 apr 2024 | 233,80 | 233,90 | 229,60 | 230,05 | 230,05 | 98.919 |
10 apr 2024 | 231,80 | 235,70 | 229,00 | 233,90 | 233,90 | 30.544 |
09 apr 2024 | 237,55 | 239,50 | 231,10 | 232,00 | 232,00 | 32.023 |
08 apr 2024 | 239,05 | 241,20 | 237,40 | 238,60 | 238,60 | 30.250 |
05 apr 2024 | 240,45 | 241,10 | 238,40 | 239,30 | 239,30 | 46.518 |
04 apr 2024 | 247,35 | 248,38 | 242,78 | 243,05 | 243,05 | 28.548 |
03 apr 2024 | 251,50 | 252,40 | 246,90 | 247,95 | 247,95 | 24.427 |
02 apr 2024 | 253,90 | 255,60 | 250,30 | 251,20 | 251,20 | 49.938 |
28 mar 2024 | 250,40 | 255,10 | 248,50 | 254,30 | 254,30 | 33.527 |
27 mar 2024 | 251,55 | 254,20 | 251,10 | 253,55 | 253,55 | 77.326 |
26 mar 2024 | 247,65 | 250,70 | 246,00 | 250,60 | 250,60 | 15.882 |
25 mar 2024 | 247,50 | 248,20 | 244,20 | 247,50 | 247,50 | 22.962 |
22 mar 2024 | 250,55 | 251,70 | 246,00 | 248,80 | 248,80 | 36.228 |
21 mar 2024 | 254,35 | 255,70 | 248,00 | 249,90 | 249,90 | 28.118 |
20 mar 2024 | 255,15 | 255,40 | 252,20 | 253,65 | 253,65 | 34.556 |
19 mar 2024 | 245,80 | 256,20 | 242,90 | 255,20 | 255,20 | 56.465 |
18 mar 2024 | 244,60 | 247,90 | 238,50 | 243,25 | 243,25 | 66.745 |
15 mar 2024 | 241,35 | 245,60 | 239,00 | 245,50 | 245,50 | 59.443 |
14 mar 2024 | 239,95 | 241,50 | 237,70 | 239,60 | 239,60 | 37.042 |
13 mar 2024 | 242,10 | 243,80 | 239,95 | 241,10 | 241,10 | 53.096 |
12 mar 2024 | 240,75 | 242,50 | 238,10 | 240,75 | 240,75 | 28.688 |
11 mar 2024 | 238,55 | 241,00 | 236,50 | 239,70 | 239,70 | 17.262 |
08 mar 2024 | 242,70 | 243,30 | 239,47 | 240,90 | 240,90 | 29.575 |
07 mar 2024 | 239,80 | 242,50 | 237,90 | 241,75 | 241,75 | 23.946 |
06 mar 2024 | 239,70 | 241,30 | 237,90 | 238,90 | 238,90 | 92.101 |
05 mar 2024 | 236,80 | 239,40 | 236,40 | 239,50 | 239,50 | 19.145 |
04 mar 2024 | 236,30 | 237,30 | 235,90 | 236,75 | 236,75 | 10.129 |
01 mar 2024 | 238,35 | 240,80 | 235,80 | 237,50 | 237,50 | 64.438 |
29 feb 2024 | 235,30 | 239,72 | 233,20 | 237,40 | 237,40 | 59.509 |
28 feb 2024 | 234,60 | 236,50 | 233,50 | 235,05 | 235,05 | 32.611 |
27 feb 2024 | 235,85 | 236,20 | 231,80 | 233,00 | 233,00 | 20.264 |
26 feb 2024 | 235,85 | 237,70 | 234,50 | 235,60 | 235,60 | 17.181 |
23 feb 2024 | 235,10 | 237,50 | 234,80 | 236,80 | 236,80 | 21.274 |
22 feb 2024 | 232,30 | 234,80 | 229,90 | 233,75 | 233,75 | 86.886 |
21 feb 2024 | 230,65 | 232,60 | 229,70 | 231,20 | 231,20 | 27.147 |
20 feb 2024 | 227,80 | 231,60 | 227,60 | 229,50 | 229,50 | 57.696 |
19 feb 2024 | 229,10 | 230,20 | 227,30 | 228,90 | 228,90 | 29.912 |
16 feb 2024 | 231,45 | 233,20 | 228,40 | 229,40 | 229,40 | 87.278 |
15 feb 2024 | 231,45 | 232,70 | 229,70 | 229,90 | 229,90 | 27.948 |
14 feb 2024 | 232,50 | 234,00 | 230,20 | 231,65 | 231,65 | 14.902 |
13 feb 2024 | 229,40 | 233,30 | 229,20 | 232,75 | 232,75 | 48.878 |
12 feb 2024 | 227,20 | 230,10 | 225,60 | 230,05 | 230,05 | 30.582 |
09 feb 2024 | 229,50 | 231,60 | 225,80 | 227,15 | 227,15 | 70.283 |
08 feb 2024 | 230,70 | 231,20 | 228,10 | 228,65 | 228,65 | 40.012 |
07 feb 2024 | 227,20 | 231,40 | 225,30 | 229,50 | 229,50 | 83.357 |
06 feb 2024 | 226,60 | 227,89 | 224,80 | 226,40 | 226,40 | 33.506 |
05 feb 2024 | 221,60 | 226,20 | 219,90 | 225,40 | 225,40 | 39.896 |
02 feb 2024 | 221,90 | 222,90 | 219,20 | 221,10 | 221,10 | 81.953 |
01 feb 2024 | 221,70 | 222,80 | 219,60 | 220,45 | 220,45 | 35.371 |
31 gen 2024 | 221,50 | 224,00 | 221,30 | 222,00 | 222,00 | 16.149 |
30 gen 2024 | 224,15 | 225,70 | 220,80 | 221,25 | 221,25 | 27.334 |
29 gen 2024 | 222,75 | 224,40 | 222,80 | 224,00 | 224,00 | 114.995 |
26 gen 2024 | 223,25 | 224,60 | 222,40 | 222,45 | 222,45 | 11.699 |
25 gen 2024 | 227,10 | 228,70 | 223,00 | 222,80 | 222,80 | 40.569 |
24 gen 2024 | 224,95 | 227,70 | 223,70 | 226,80 | 226,80 | 20.802 |
23 gen 2024 | 229,15 | 231,10 | 224,20 | 224,95 | 224,95 | 93.627 |
22 gen 2024 | 226,45 | 228,70 | 223,50 | 228,40 | 228,40 | 38.254 |
19 gen 2024 | 226,45 | 227,90 | 224,60 | 225,30 | 225,30 | 90.275 |
18 gen 2024 | 225,15 | 227,00 | 223,40 | 225,55 | 225,55 | 30.331 |
17 gen 2024 | 221,60 | 225,13 | 221,60 | 224,60 | 224,60 | 17.463 |
16 gen 2024 | 222,70 | 225,70 | 220,87 | 223,60 | 223,60 | 10.002 |
15 gen 2024 | 224,30 | 225,10 | 221,70 | 224,10 | 224,10 | 12.521 |
12 gen 2024 | 220,60 | 223,10 | 220,70 | 223,00 | 223,00 | 20.134 |
11 gen 2024 | 223,15 | 224,70 | 219,87 | 220,90 | 220,90 | 16.524 |
10 gen 2024 | 222,95 | 224,60 | 221,40 | 222,30 | 222,30 | 11.446 |
09 gen 2024 | 225,25 | 225,90 | 222,40 | 222,90 | 222,90 | 24.572 |
08 gen 2024 | 222,60 | 225,20 | 222,70 | 224,05 | 224,05 | 16.611 |
05 gen 2024 | 220,90 | 222,90 | 220,10 | 222,80 | 222,80 | 22.758 |
04 gen 2024 | 219,35 | 222,70 | 218,90 | 221,70 | 221,70 | 30.438 |
03 gen 2024 | 217,60 | 221,30 | 217,50 | 218,20 | 218,20 | 20.676 |
02 gen 2024 | 217,10 | 219,20 | 216,10 | 216,85 | 216,85 | 30.612 |
29 dic 2023 | 215,75 | 216,33 | 215,18 | 215,60 | 215,60 | 8.179 |
28 dic 2023 | 216,50 | 217,30 | 214,99 | 215,60 | 215,60 | 22.558 |
27 dic 2023 | 216,90 | 218,50 | 215,30 | 216,55 | 216,55 | 20.457 |
22 dic 2023 | 216,45 | 217,50 | 215,70 | 216,45 | 216,45 | 19.075 |
21 dic 2023 | 217,00 | 218,40 | 216,00 | 216,85 | 216,85 | 14.504 |
20 dic 2023 | 216,45 | 217,20 | 214,30 | 217,20 | 217,20 | 111.897 |
19 dic 2023 | 215,15 | 216,40 | 213,90 | 216,15 | 216,15 | 30.236 |
18 dic 2023 | 214,85 | 216,30 | 214,30 | 215,90 | 215,90 | 125.086 |
15 dic 2023 | 216,85 | 218,50 | 212,30 | 214,40 | 214,40 | 100.389 |
14 dic 2023 | 226,95 | 230,30 | 215,50 | 217,35 | 217,35 | 65.679 |
13 dic 2023 | 225,40 | 229,90 | 225,30 | 229,10 | 229,10 | 34.631 |
12 dic 2023 | 220,75 | 225,15 | 220,60 | 224,60 | 224,60 | 29.988 |
11 dic 2023 | 219,35 | 221,00 | 217,20 | 220,60 | 220,60 | 17.827 |
*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...