Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 283,40 | 287,20 | 282,60 | 282,30 | 282,30 | 9.893 |
29 apr 2024 | 280,90 | 284,60 | 273,00 | 282,30 | 282,30 | 5.757 |
26 apr 2024 | 276,50 | 284,16 | 270,00 | 279,70 | 279,70 | 54.192 |
25 apr 2024 | 280,30 | 289,60 | 271,00 | 281,90 | 281,90 | 915.738 |
24 apr 2024 | 269,60 | 272,80 | 264,40 | 266,90 | 266,90 | 419.340 |
23 apr 2024 | 262,40 | 269,01 | 262,47 | 265,50 | 265,50 | 223.179 |
22 apr 2024 | 262,00 | 265,20 | 262,00 | 262,60 | 262,60 | 718.397 |
19 apr 2024 | 256,80 | 261,02 | 255,40 | 260,40 | 260,40 | 78.910 |
18 apr 2024 | 256,10 | 260,20 | 255,60 | 260,40 | 260,40 | 498.882 |
17 apr 2024 | 257,30 | 259,20 | 254,80 | 255,50 | 255,50 | 39.120 |
16 apr 2024 | 252,60 | 259,20 | 250,00 | 258,80 | 258,80 | 139.163 |
15 apr 2024 | 252,40 | 255,60 | 250,20 | 254,60 | 254,60 | 71.727 |
12 apr 2024 | 257,50 | 261,20 | 252,00 | 252,00 | 252,00 | 63.392 |
11 apr 2024 | 258,80 | 259,20 | 255,80 | 256,00 | 256,00 | 60.482 |
10 apr 2024 | 267,40 | 267,60 | 258,98 | 258,80 | 258,80 | 40.111 |
09 apr 2024 | 261,60 | 267,20 | 262,00 | 265,40 | 265,40 | 57.820 |
08 apr 2024 | 262,30 | 265,20 | 259,80 | 261,90 | 261,90 | 418.917 |
05 apr 2024 | 259,40 | 264,20 | 256,80 | 264,00 | 264,00 | 114.294 |
04 apr 2024 | 263,90 | 264,80 | 261,00 | 261,20 | 261,20 | 18.890 |
03 apr 2024 | 263,70 | 264,20 | 260,40 | 262,20 | 262,20 | 148.027 |
02 apr 2024 | 268,10 | 268,80 | 262,00 | 265,10 | 265,10 | 408.756 |
28 mar 2024 | 273,40 | 274,00 | 261,20 | 269,40 | 269,40 | 19.616 |
27 mar 2024 | 269,40 | 272,25 | 268,40 | 269,40 | 269,40 | 42.396 |
26 mar 2024 | 268,90 | 268,40 | 263,40 | 267,80 | 267,80 | 22.942 |
25 mar 2024 | 269,40 | 270,80 | 265,60 | 269,40 | 269,40 | 456.353 |
22 mar 2024 | 270,60 | 273,00 | 269,18 | 270,60 | 270,60 | 101.884 |
21 mar 2024 | 267,20 | 271,40 | 263,40 | 270,00 | 270,00 | 131.346 |
20 mar 2024 | 264,40 | 266,21 | 261,00 | 266,60 | 266,60 | 322.739 |
19 mar 2024 | 266,60 | 268,40 | 263,60 | 263,80 | 263,80 | 57.976 |
18 mar 2024 | 270,30 | 270,40 | 263,00 | 267,00 | 267,00 | 331.269 |
15 mar 2024 | 277,70 | 280,00 | 269,60 | 270,80 | 270,80 | 719.937 |
14 mar 2024 | 280,80 | 283,00 | 273,80 | 277,40 | 277,40 | 105.735 |
13 mar 2024 | 280,30 | 283,00 | 277,80 | 281,60 | 281,60 | 276.919 |
12 mar 2024 | 279,00 | 283,00 | 276,80 | 281,50 | 281,50 | 14.001 |
11 mar 2024 | 279,10 | 282,60 | 277,20 | 282,20 | 282,20 | 802.008 |
08 mar 2024 | 271,60 | 282,20 | 270,20 | 280,20 | 280,20 | 55.749 |
07 mar 2024 | 270,30 | 273,00 | 267,00 | 272,70 | 272,70 | 131.161 |
06 mar 2024 | 266,40 | 270,80 | 263,40 | 269,30 | 269,30 | 876.308 |
05 mar 2024 | 261,50 | 268,60 | 261,20 | 266,80 | 266,80 | 160.152 |
04 mar 2024 | 260,90 | 263,20 | 260,60 | 260,90 | 260,90 | 412.798 |
01 mar 2024 | 253,80 | 262,60 | 252,80 | 262,80 | 262,80 | 167.203 |
29 feb 2024 | 256,70 | 259,00 | 253,60 | 254,20 | 254,20 | 78.951 |
28 feb 2024 | 254,60 | 258,40 | 253,40 | 255,60 | 255,60 | 42.539 |
27 feb 2024 | 257,70 | 257,40 | 252,00 | 255,20 | 255,20 | 1.074.777 |
26 feb 2024 | 263,70 | 262,40 | 256,00 | 256,30 | 256,30 | 524.846 |
23 feb 2024 | 266,30 | 267,20 | 262,20 | 262,70 | 262,70 | 169.716 |
22 feb 2024 | 262,60 | 265,40 | 259,00 | 265,10 | 265,10 | 105.118 |
21 feb 2024 | 262,90 | 265,80 | 260,60 | 266,20 | 266,20 | 248.159 |
20 feb 2024 | 259,00 | 264,80 | 260,60 | 264,40 | 264,40 | 93.324 |
19 feb 2024 | 253,70 | 260,00 | 253,80 | 259,20 | 259,20 | 468.007 |
16 feb 2024 | 257,30 | 257,40 | 251,60 | 254,20 | 254,20 | 41.282 |
15 feb 2024 | 250,60 | 256,40 | 250,80 | 253,80 | 253,80 | 89.410 |
14 feb 2024 | 250,80 | 250,60 | 244,80 | 247,60 | 247,60 | 40.941 |
13 feb 2024 | 251,10 | 254,60 | 251,04 | 251,00 | 251,00 | 124.655 |
12 feb 2024 | 254,00 | 255,00 | 243,20 | 251,70 | 251,70 | 362.927 |
09 feb 2024 | 258,20 | 258,60 | 251,80 | 255,90 | 255,90 | 277.081 |
08 feb 2024 | 257,20 | 275,40 | 252,40 | 258,40 | 258,40 | 624.670 |
07 feb 2024 | 283,40 | 286,20 | 281,20 | 281,40 | 281,40 | 53.239 |
06 feb 2024 | 275,60 | 282,60 | 275,40 | 281,50 | 281,50 | 463.111 |
05 feb 2024 | 272,80 | 275,40 | 271,60 | 273,50 | 273,50 | 135.128 |
02 feb 2024 | 280,30 | 286,60 | 271,40 | 272,00 | 272,00 | 217.981 |
01 feb 2024 | 300,50 | 301,80 | 276,80 | 276,80 | 276,80 | 118.721 |
31 gen 2024 | 293,60 | 294,80 | 289,80 | 292,90 | 292,90 | 42.856 |
30 gen 2024 | 292,30 | 295,00 | 292,60 | 292,60 | 292,60 | 11.509 |
29 gen 2024 | 287,50 | 291,00 | 286,20 | 291,10 | 291,10 | 68.145 |
26 gen 2024 | 289,60 | 290,00 | 286,80 | 286,60 | 286,60 | 43.435 |
25 gen 2024 | 291,20 | 293,00 | 288,60 | 288,30 | 288,30 | 18.938 |
24 gen 2024 | 288,20 | 290,82 | 286,60 | 288,20 | 288,20 | 64.804 |
23 gen 2024 | 293,60 | 294,00 | 283,60 | 284,20 | 284,20 | 249.335 |
22 gen 2024 | 292,40 | 296,00 | 291,60 | 292,80 | 292,80 | 20.641 |
19 gen 2024 | 291,50 | 292,80 | 288,20 | 291,50 | 291,50 | 93.872 |
18 gen 2024 | 288,20 | 291,20 | 287,40 | 288,20 | 288,20 | 26.250 |
17 gen 2024 | 287,70 | 289,00 | 282,40 | 285,20 | 285,20 | 54.250 |
16 gen 2024 | 286,80 | 292,40 | 285,40 | 290,40 | 290,40 | 69.707 |
15 gen 2024 | 288,40 | 292,00 | 283,60 | 284,30 | 284,30 | 64.317 |
12 gen 2024 | 287,50 | 293,40 | 288,00 | 291,00 | 291,00 | 36.028 |
11 gen 2024 | 281,00 | 289,00 | 280,40 | 288,50 | 288,50 | 88.757 |
10 gen 2024 | 282,10 | 282,60 | 277,40 | 278,80 | 278,80 | 17.036 |
09 gen 2024 | 276,40 | 281,40 | 276,00 | 281,30 | 281,30 | 234.942 |
08 gen 2024 | 272,00 | 274,60 | 269,80 | 272,20 | 272,20 | 84.844 |
05 gen 2024 | 266,70 | 270,20 | 266,20 | 267,60 | 267,60 | 9.200 |
04 gen 2024 | 272,40 | 275,80 | 266,80 | 267,60 | 267,60 | 26.950 |
03 gen 2024 | 269,60 | 274,20 | 268,80 | 272,60 | 272,60 | 70.668 |
02 gen 2024 | 268,10 | 269,80 | 266,20 | 268,80 | 268,80 | 65.308 |
29 dic 2023 | 267,70 | 268,80 | 266,00 | 267,70 | 267,70 | 34.536 |
28 dic 2023 | 265,70 | 268,40 | 266,20 | 266,10 | 266,10 | 16.895 |
27 dic 2023 | 262,40 | 266,62 | 262,20 | 265,80 | 265,80 | 28.479 |
22 dic 2023 | 261,20 | 264,60 | 260,80 | 264,20 | 264,20 | 45.430 |
21 dic 2023 | 262,70 | 265,00 | 261,80 | 262,70 | 262,70 | 24.272 |
20 dic 2023 | 260,40 | 264,80 | 259,20 | 263,60 | 263,60 | 83.127 |
19 dic 2023 | 259,90 | 262,00 | 258,39 | 259,90 | 259,90 | 75.266 |
18 dic 2023 | 258,20 | 261,20 | 255,80 | 259,80 | 259,80 | 171.572 |
15 dic 2023 | 249,90 | 261,20 | 250,20 | 259,80 | 259,80 | 166.427 |
14 dic 2023 | 245,50 | 249,20 | 244,00 | 246,20 | 246,20 | 53.486 |
13 dic 2023 | 241,50 | 245,80 | 241,00 | 244,20 | 244,20 | 58.630 |
12 dic 2023 | 240,00 | 243,00 | 237,20 | 241,60 | 241,60 | 91.564 |
11 dic 2023 | 238,40 | 240,40 | 237,00 | 239,20 | 239,20 | 86.487 |
08 dic 2023 | 242,40 | 243,60 | 238,00 | 240,50 | 240,50 | 32.265 |
07 dic 2023 | 250,50 | 250,60 | 241,80 | 241,80 | 241,80 | 85.907 |
06 dic 2023 | 251,20 | 253,60 | 250,00 | 251,60 | 251,60 | 87.925 |
*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...