Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 268,20 | 269,80 | 262,60 | 267,70 | 267,70 | 1.299.533 |
24 apr 2024 | 276,00 | 277,20 | 268,80 | 275,10 | 275,10 | 9.945 |
23 apr 2024 | 270,50 | 277,20 | 271,00 | 270,90 | 270,90 | 15.765 |
22 apr 2024 | 267,50 | 271,80 | 268,00 | 269,80 | 269,80 | 533.835 |
19 apr 2024 | 265,80 | 267,20 | 262,80 | 263,70 | 263,70 | 6.279 |
18 apr 2024 | 263,10 | 266,00 | 261,20 | 261,60 | 261,60 | 8.321 |
17 apr 2024 | 260,40 | 264,20 | 260,00 | 261,20 | 261,20 | 16.010 |
16 apr 2024 | 264,20 | 264,00 | 258,60 | 258,90 | 258,90 | 21.078 |
15 apr 2024 | 261,00 | 265,40 | 260,60 | 260,20 | 260,20 | 8.486 |
12 apr 2024 | 263,70 | 266,00 | 259,01 | 262,90 | 262,90 | 44.614 |
11 apr 2024 | 257,80 | 258,80 | 252,20 | 257,00 | 257,00 | 588.787 |
10 apr 2024 | 271,70 | 272,40 | 258,78 | 262,10 | 262,10 | 29.970 |
09 apr 2024 | 276,20 | 274,40 | 270,58 | 274,10 | 274,10 | 21.586 |
08 apr 2024 | 271,50 | 275,78 | 271,60 | 272,20 | 272,20 | 3.291 |
05 apr 2024 | 270,30 | 273,40 | 270,00 | 273,60 | 273,60 | 25.033 |
04 apr 2024 | 277,40 | 279,80 | 274,29 | 276,00 | 276,00 | 27.641 |
03 apr 2024 | 276,40 | 275,60 | 271,60 | 274,10 | 274,10 | 22.674 |
02 apr 2024 | 280,40 | 281,88 | 272,54 | 280,40 | 280,40 | 559.379 |
28 mar 2024 | 284,20 | 283,50 | 281,26 | 276,00 | 276,00 | 5.266 |
27 mar 2024 | 277,15 | 280,40 | 275,00 | 276,00 | 276,00 | 21.656 |
26 mar 2024 | 277,25 | 277,60 | 274,70 | 275,75 | 275,75 | 26.985 |
25 mar 2024 | 276,50 | 277,00 | 274,60 | 275,85 | 275,85 | 58.972 |
22 mar 2024 | 274,70 | 279,50 | 273,30 | 274,20 | 274,20 | 46.945 |
21 mar 2024 | 274,50 | 280,70 | 273,40 | 276,30 | 276,30 | 39.822 |
20 mar 2024 | 266,00 | 271,10 | 263,67 | 265,05 | 265,05 | 30.345 |
19 mar 2024 | 264,30 | 267,93 | 258,40 | 261,45 | 261,45 | 214.860 |
18 mar 2024 | 260,10 | 264,20 | 258,98 | 260,60 | 260,60 | 443.092 |
15 mar 2024 | 262,60 | 262,20 | 259,30 | 259,05 | 259,05 | 125.067 |
14 mar 2024 | 260,00 | 264,80 | 259,61 | 262,90 | 262,90 | 477.485 |
13 mar 2024 | 254,80 | 259,40 | 255,20 | 255,75 | 255,75 | 1.015.776 |
12 mar 2024 | 262,40 | 263,60 | 255,18 | 260,90 | 260,90 | 30.650 |
11 mar 2024 | 258,50 | 261,20 | 257,80 | 259,05 | 259,05 | 926.098 |
08 mar 2024 | 250,10 | 258,60 | 250,00 | 258,20 | 258,20 | 33.483 |
07 mar 2024 | 244,40 | 251,40 | 244,78 | 250,40 | 250,40 | 308.594 |
06 mar 2024 | 242,90 | 250,50 | 244,20 | 245,15 | 245,15 | 83.469 |
05 mar 2024 | 249,35 | 248,00 | 240,89 | 246,20 | 246,20 | 131.175 |
04 mar 2024 | 249,15 | 249,60 | 246,28 | 249,85 | 249,85 | 526.435 |
01 mar 2024 | 244,40 | 252,20 | 244,80 | 249,15 | 249,15 | 89.410 |
29 feb 2024 | 243,65 | 246,90 | 242,00 | 244,70 | 244,70 | 21.218 |
28 feb 2024 | 246,60 | 246,60 | 238,40 | 245,05 | 245,05 | 31.881 |
27 feb 2024 | 246,40 | 249,70 | 245,90 | 245,45 | 245,45 | 29.980 |
26 feb 2024 | 250,60 | 248,50 | 244,30 | 248,30 | 248,30 | 13.247 |
23 feb 2024 | 256,40 | 256,30 | 248,70 | 254,10 | 254,10 | 45.567 |
22 feb 2024 | 246,20 | 256,00 | 242,50 | 254,30 | 254,30 | 22.236 |
21 feb 2024 | 254,00 | 254,40 | 244,92 | 252,00 | 252,00 | 55.388 |
20 feb 2024 | 256,20 | 255,50 | 253,30 | 252,90 | 252,90 | 9.917 |
19 feb 2024 | 254,60 | 257,64 | 251,90 | 257,05 | 257,05 | 31.636 |
16 feb 2024 | 257,45 | 257,80 | 250,00 | 254,20 | 254,20 | 1.579.123 |
15 feb 2024 | 259,85 | 258,00 | 251,80 | 253,45 | 253,45 | 13.962 |
14 feb 2024 | 252,00 | 252,80 | 249,88 | 250,30 | 250,30 | 12.146 |
13 feb 2024 | 253,05 | 257,00 | 247,20 | 245,85 | 245,85 | 21.882 |
12 feb 2024 | 251,45 | 255,50 | 251,20 | 251,55 | 251,55 | 9.346 |
09 feb 2024 | 247,35 | 250,20 | 245,60 | 249,75 | 249,75 | 46.205 |
08 feb 2024 | 249,05 | 251,30 | 249,10 | 250,80 | 250,80 | 17.674 |
07 feb 2024 | 249,25 | 252,00 | 247,10 | 247,35 | 247,35 | 15.371 |
06 feb 2024 | 248,00 | 250,00 | 242,40 | 246,90 | 246,90 | 18.507 |
05 feb 2024 | 249,65 | 250,81 | 246,40 | 250,80 | 250,80 | 893.190 |
02 feb 2024 | 254,10 | 256,54 | 249,20 | 256,30 | 256,30 | 41.140 |
01 feb 2024 | 252,10 | 255,40 | 245,70 | 252,10 | 252,10 | 36.931 |
31 gen 2024 | 255,35 | 257,50 | 250,40 | 254,80 | 254,80 | 12.449 |
30 gen 2024 | 260,40 | 257,80 | 253,20 | 257,05 | 257,05 | 81.956 |
29 gen 2024 | 250,60 | 255,60 | 247,84 | 256,70 | 256,70 | 8.548 |
26 gen 2024 | 250,10 | 252,60 | 246,46 | 247,25 | 247,25 | 5.636 |
25 gen 2024 | 246,60 | 251,20 | 245,41 | 245,75 | 245,75 | 7.489 |
24 gen 2024 | 247,75 | 249,20 | 246,20 | 249,05 | 249,05 | 20.568 |
23 gen 2024 | 244,00 | 247,52 | 245,50 | 244,00 | 244,00 | 7.143 |
22 gen 2024 | 247,05 | 250,00 | 243,60 | 247,05 | 247,05 | 5.220 |
19 gen 2024 | 247,15 | 248,50 | 244,20 | 246,70 | 246,70 | 16.776 |
18 gen 2024 | 247,15 | 248,50 | 244,50 | 247,15 | 247,15 | 16.496 |
17 gen 2024 | 246,50 | 246,00 | 241,90 | 246,50 | 246,50 | 46.976 |
16 gen 2024 | 249,45 | 252,90 | 247,00 | 249,45 | 249,45 | 2.101.974 |
15 gen 2024 | 257,40 | 259,70 | 251,00 | 259,05 | 259,05 | 12.254 |
12 gen 2024 | 257,85 | 262,70 | 256,50 | 257,85 | 257,85 | 7.696 |
11 gen 2024 | 264,60 | 262,80 | 253,50 | 255,05 | 255,05 | 32.240 |
10 gen 2024 | 260,80 | 265,40 | 261,30 | 260,80 | 260,80 | 28.648 |
09 gen 2024 | 262,90 | 265,60 | 260,57 | 263,15 | 263,15 | 12.802 |
08 gen 2024 | 266,10 | 270,00 | 259,70 | 266,10 | 266,10 | 26.166 |
05 gen 2024 | 270,50 | 271,30 | 263,00 | 269,35 | 269,35 | 23.729 |
04 gen 2024 | 267,45 | 272,40 | 266,50 | 269,35 | 269,35 | 10.547 |
03 gen 2024 | 277,85 | 278,00 | 266,90 | 268,50 | 268,50 | 36.836 |
02 gen 2024 | 277,15 | 279,40 | 275,20 | 277,85 | 277,85 | 35.321 |
29 dic 2023 | 280,00 | 278,58 | 276,64 | 279,65 | 279,65 | 31.576 |
28 dic 2023 | 279,05 | 279,70 | 278,03 | 278,90 | 278,90 | 16.193 |
27 dic 2023 | 277,35 | 280,50 | 276,33 | 281,15 | 281,15 | 23.648 |
22 dic 2023 | 272,90 | 279,20 | 273,90 | 274,40 | 274,40 | 12.182 |
21 dic 2023 | 274,40 | 275,40 | 272,40 | 274,70 | 274,70 | 12.155 |
20 dic 2023 | 276,10 | 278,00 | 271,20 | 272,80 | 272,80 | 31.608 |
19 dic 2023 | 276,60 | 281,60 | 275,60 | 279,25 | 279,25 | 16.041 |
18 dic 2023 | 275,05 | 278,20 | 273,00 | 274,60 | 274,60 | 23.346 |
15 dic 2023 | 279,25 | 284,30 | 277,00 | 279,15 | 279,15 | 57.468 |
14 dic 2023 | 274,80 | 282,70 | 272,30 | 281,25 | 281,25 | 78.121 |
13 dic 2023 | 256,30 | 258,97 | 255,50 | 258,30 | 258,30 | 17.838 |
12 dic 2023 | 255,35 | 255,70 | 252,73 | 254,40 | 254,40 | 26.503 |
11 dic 2023 | 251,15 | 258,70 | 251,70 | 251,65 | 251,65 | 61.214 |
08 dic 2023 | 258,20 | 259,10 | 250,40 | 255,35 | 255,35 | 26.870 |
07 dic 2023 | 253,85 | 258,50 | 249,40 | 250,30 | 250,30 | 368.008 |
06 dic 2023 | 250,40 | 254,50 | 250,07 | 249,45 | 249,45 | 35.234 |
05 dic 2023 | 243,15 | 253,00 | 242,30 | 251,45 | 251,45 | 42.117 |
04 dic 2023 | 239,85 | 243,70 | 240,50 | 243,05 | 243,05 | 303.432 |
01 dic 2023 | 243,55 | 241,80 | 234,70 | 236,50 | 236,50 | 26.914 |
*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...