Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 256,20 | 256,70 | 254,30 | 255,07 | 255,07 | 22.369 |
23 apr 2024 | 253,70 | 255,20 | 252,00 | 254,47 | 254,47 | 14.572 |
22 apr 2024 | 250,45 | 253,55 | 250,17 | 253,30 | 253,30 | 20.099 |
19 apr 2024 | 246,05 | 249,10 | 243,80 | 247,92 | 247,92 | 23.846 |
18 apr 2024 | 249,30 | 250,50 | 247,00 | 248,74 | 248,74 | 28.247 |
17 apr 2024 | 254,65 | 253,60 | 248,70 | 249,39 | 249,39 | 13.481 |
16 apr 2024 | 254,45 | 257,70 | 251,37 | 251,82 | 251,82 | 53.605 |
15 apr 2024 | 258,85 | 259,10 | 255,90 | 257,69 | 257,69 | 118.767 |
12 apr 2024 | 261,20 | 261,60 | 255,80 | 256,43 | 256,43 | 75.165 |
11 apr 2024 | 255,45 | 258,70 | 255,10 | 258,22 | 258,22 | 7.924 |
10 apr 2024 | 260,00 | 261,10 | 255,20 | 255,23 | 255,23 | 11.571 |
09 apr 2024 | 254,65 | 258,90 | 254,40 | 257,80 | 257,80 | 20.917 |
08 apr 2024 | 253,00 | 257,34 | 250,60 | 257,30 | 257,30 | 9.456 |
05 apr 2024 | 252,10 | 257,10 | 249,80 | 252,40 | 252,40 | 21.187 |
04 apr 2024 | 256,50 | 258,70 | 253,10 | 255,42 | 255,42 | 51.405 |
03 apr 2024 | 253,70 | 256,90 | 253,15 | 256,23 | 256,23 | 102.163 |
02 apr 2024 | 259,05 | 262,70 | 252,30 | 254,20 | 254,20 | 46.628 |
28 mar 2024 | 264,40 | 264,60 | 260,00 | 261,14 | 261,14 | 20.115 |
27 mar 2024 | 258,65 | 263,20 | 256,60 | 262,52 | 262,52 | 197.700 |
26 mar 2024 | 256,30 | 258,50 | 254,10 | 257,28 | 257,28 | 11.622 |
25 mar 2024 | 256,40 | 264,00 | 249,80 | 256,59 | 256,59 | 61.047 |
22 mar 2024 | 273,60 | 274,30 | 262,20 | 272,55 | 272,55 | 304.215 |
21 mar 2024 | 270,75 | 275,80 | 266,30 | 274,09 | 274,09 | 13.409 |
20 mar 2024 | 269,20 | 271,50 | 267,90 | 268,04 | 268,04 | 14.737 |
19 mar 2024 | 268,00 | 270,60 | 265,90 | 269,93 | 269,93 | 30.140 |
18 mar 2024 | 272,00 | 272,50 | 268,26 | 268,26 | 268,26 | 61.209 |
15 mar 2024 | 281,70 | 291,10 | 268,90 | 271,28 | 271,28 | 43.165 |
14 mar 2024 | 285,40 | 289,40 | 283,00 | 287,59 | 287,59 | 21.981 |
13 mar 2024 | 284,70 | 286,20 | 281,60 | 284,84 | 284,84 | 5.457 |
12 mar 2024 | 280,60 | 284,00 | 277,60 | 283,40 | 283,40 | 2.870 |
11 mar 2024 | 282,95 | 286,30 | 278,50 | 279,30 | 279,30 | 90.359 |
08 mar 2024 | 282,05 | 284,58 | 279,10 | 283,99 | 283,99 | 3.049 |
07 mar 2024 | 278,25 | 281,20 | 275,15 | 279,77 | 279,77 | 39.714 |
06 mar 2024 | 276,00 | 277,90 | 274,30 | 276,70 | 276,70 | 20.891 |
05 mar 2024 | 276,30 | 278,50 | 274,20 | 276,03 | 276,03 | 6.968 |
04 mar 2024 | 276,80 | 277,20 | 273,50 | 276,80 | 276,80 | 9.416 |
01 mar 2024 | 275,05 | 277,00 | 270,60 | 276,15 | 276,15 | 61.975 |
29 feb 2024 | 269,80 | 273,80 | 269,00 | 272,30 | 272,30 | 105.970 |
28 feb 2024 | 279,05 | 283,80 | 271,00 | 275,43 | 275,43 | 157.199 |
27 feb 2024 | 285,90 | 289,90 | 282,10 | 282,10 | 282,10 | 45.852 |
26 feb 2024 | 291,15 | 292,70 | 288,00 | 289,11 | 289,11 | 30.016 |
23 feb 2024 | 289,10 | 291,60 | 288,90 | 290,93 | 290,93 | 35.455 |
22 feb 2024 | 289,50 | 290,70 | 284,40 | 289,63 | 289,63 | 19.973 |
21 feb 2024 | 283,65 | 287,10 | 282,10 | 286,29 | 286,29 | 115.912 |
20 feb 2024 | 286,05 | 289,40 | 284,50 | 287,67 | 287,67 | 9.276 |
19 feb 2024 | 283,05 | 286,10 | 280,50 | 282,60 | 282,60 | 12.381 |
16 feb 2024 | 285,20 | 286,40 | 283,30 | 284,27 | 284,27 | 80.148 |
15 feb 2024 | 285,90 | 288,20 | 283,10 | 287,74 | 287,74 | 8.664 |
14 feb 2024 | 280,80 | 285,60 | 278,10 | 284,90 | 284,90 | 292.925 |
13 feb 2024 | 284,70 | 286,80 | 276,90 | 281,03 | 281,03 | 76.628 |
12 feb 2024 | 285,70 | 287,20 | 281,60 | 285,13 | 285,13 | 6.439 |
09 feb 2024 | 279,75 | 285,60 | 278,10 | 283,43 | 283,43 | 74.679 |
08 feb 2024 | 279,25 | 282,50 | 277,20 | 281,73 | 281,73 | 7.592 |
07 feb 2024 | 280,10 | 280,30 | 276,00 | 280,20 | 280,20 | 18.363 |
06 feb 2024 | 278,35 | 280,60 | 272,30 | 275,96 | 275,96 | 23.378 |
05 feb 2024 | 277,50 | 279,30 | 277,10 | 277,57 | 277,57 | 4.355 |
02 feb 2024 | 281,00 | 281,50 | 277,40 | 279,78 | 279,78 | 1.776 |
01 feb 2024 | 277,20 | 280,10 | 275,20 | 279,10 | 279,10 | 8.363 |
31 gen 2024 | 278,45 | 278,90 | 276,10 | 277,58 | 277,58 | 6.318 |
30 gen 2024 | 277,70 | 279,73 | 274,70 | 278,47 | 278,47 | 14.344 |
29 gen 2024 | 275,75 | 280,30 | 274,20 | 275,23 | 275,23 | 52.155 |
26 gen 2024 | 276,60 | 278,90 | 274,70 | 278,57 | 278,57 | 21.774 |
25 gen 2024 | 273,80 | 276,40 | 272,50 | 274,67 | 274,67 | 3.881 |
24 gen 2024 | 278,55 | 280,10 | 274,10 | 275,63 | 275,63 | 15.707 |
23 gen 2024 | 281,10 | 283,60 | 275,00 | 275,70 | 275,70 | 40.857 |
22 gen 2024 | 278,85 | 282,30 | 273,80 | 281,87 | 281,87 | 22.408 |
19 gen 2024 | 280,60 | 283,60 | 275,20 | 275,50 | 275,50 | 19.325 |
18 gen 2024 | 278,05 | 280,30 | 275,50 | 278,40 | 278,40 | 13.934 |
17 gen 2024 | 273,20 | 278,30 | 272,30 | 277,29 | 277,29 | 20.072 |
16 gen 2024 | 276,80 | 280,60 | 273,70 | 275,97 | 275,97 | 17.927 |
15 gen 2024 | 280,50 | 283,20 | 277,80 | 280,23 | 280,23 | 246.891 |
12 gen 2024 | 281,30 | 284,00 | 278,30 | 282,59 | 282,59 | 24.485 |
11 gen 2024 | 278,55 | 281,60 | 276,30 | 280,00 | 280,00 | 30.836 |
10 gen 2024 | 276,20 | 278,80 | 275,00 | 276,05 | 276,05 | 28.637 |
09 gen 2024 | 277,00 | 278,90 | 273,70 | 275,89 | 275,89 | 38.674 |
08 gen 2024 | 271,15 | 275,40 | 268,50 | 274,43 | 274,43 | 16.124 |
05 gen 2024 | 264,20 | 268,55 | 263,90 | 267,80 | 267,80 | 45.401 |
04 gen 2024 | 269,20 | 271,00 | 266,00 | 267,07 | 267,07 | 32.124 |
03 gen 2024 | 272,10 | 274,50 | 266,20 | 269,85 | 269,85 | 77.153 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 274,35 | 277,10 | 271,40 | 273,42 | 273,42 | 4.169 |
28 dic 2023 | 274,35 | 274,10 | 272,20 | 272,90 | 272,90 | 48.709 |
27 dic 2023 | 276,50 | 278,90 | 272,90 | 273,41 | 273,41 | 10.210 |
22 dic 2023 | 275,85 | 278,70 | 275,60 | 277,36 | 277,36 | 20.869 |
21 dic 2023 | 273,90 | 277,00 | 271,10 | 276,43 | 276,43 | 22.206 |
20 dic 2023 | 275,15 | 276,83 | 273,50 | 276,10 | 276,10 | 26.357 |
19 dic 2023 | 274,45 | 277,13 | 274,00 | 275,30 | 275,30 | 42.913 |
18 dic 2023 | 271,55 | 276,20 | 269,50 | 273,98 | 273,98 | 486.731 |
15 dic 2023 | 273,40 | 275,50 | 271,10 | 275,03 | 275,03 | 73.233 |
14 dic 2023 | 268,60 | 273,30 | 261,70 | 272,27 | 272,27 | 67.458 |
13 dic 2023 | 257,70 | 272,54 | 257,50 | 262,80 | 262,80 | 197.584 |
12 dic 2023 | 257,20 | 258,80 | 254,90 | 256,83 | 256,83 | 36.637 |
11 dic 2023 | 256,80 | 257,30 | 254,70 | 257,00 | 257,00 | 92.418 |
08 dic 2023 | 254,75 | 258,60 | 252,90 | 258,44 | 258,44 | 6.236 |
07 dic 2023 | 256,30 | 258,90 | 254,30 | 256,50 | 256,50 | 8.376 |
06 dic 2023 | 254,45 | 257,35 | 254,20 | 257,26 | 257,26 | 30.003 |
05 dic 2023 | 254,55 | 256,30 | 253,10 | 254,50 | 254,50 | 19.568 |
04 dic 2023 | 254,95 | 257,30 | 253,40 | 255,62 | 255,62 | 133.377 |
01 dic 2023 | 252,50 | 256,40 | 251,40 | 255,23 | 255,23 | 25.135 |
30 nov 2023 | 252,50 | 261,95 | 229,54 | 252,30 | 252,30 | 105.542 |
*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...