Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 giu 2023 | 0,00 | 0,00 | 0,00 | 273,38 | 273,38 | 720 |
06 giu 2023 | 278,80 | 278,80 | 273,38 | 273,38 | 273,38 | 1.568 |
05 giu 2023 | 280,07 | 280,07 | 277,51 | 278,42 | 278,42 | 1.276 |
02 giu 2023 | 278,92 | 280,00 | 277,48 | 277,48 | 277,48 | 1.076 |
01 giu 2023 | 275,15 | 277,79 | 273,69 | 277,79 | 277,79 | 409 |
31 mag 2023 | 269,37 | 272,93 | 269,37 | 272,93 | 272,93 | 2.278 |
30 mag 2023 | 270,98 | 274,94 | 270,84 | 271,82 | 271,82 | 1.111 |
26 mag 2023 | 273,32 | 275,55 | 272,60 | 272,60 | 272,60 | 1.866 |
25 mag 2023 | 273,58 | 273,58 | 267,86 | 270,94 | 270,94 | 322 |
24 mag 2023 | 273,00 | 273,78 | 270,63 | 272,85 | 272,85 | 315 |
23 mag 2023 | 283,85 | 284,85 | 273,00 | 273,00 | 273,00 | 734 |
22 mag 2023 | 286,57 | 289,64 | 286,43 | 289,46 | 289,46 | 455 |
19 mag 2023 | 286,00 | 288,14 | 285,52 | 285,52 | 285,52 | 891 |
18 mag 2023 | 284,00 | 284,84 | 284,00 | 284,84 | 284,84 | 259 |
17 mag 2023 | 287,28 | 287,28 | 281,90 | 285,23 | 285,23 | 2.188 |
16 mag 2023 | 288,09 | 288,09 | 286,29 | 286,49 | 286,49 | 843 |
15 mag 2023 | 287,28 | 290,18 | 286,77 | 288,15 | 288,15 | 1.568 |
12 mag 2023 | 285,93 | 285,93 | 283,99 | 283,99 | 283,99 | 15.635 |
11 mag 2023 | 284,73 | 288,69 | 284,73 | 287,17 | 287,17 | 6.487 |
10 mag 2023 | 285,40 | 285,40 | 283,09 | 284,36 | 284,36 | 1.572 |
09 mag 2023 | 287,27 | 287,27 | 286,57 | 286,57 | 286,57 | 105 |
05 mag 2023 | 285,64 | 285,82 | 282,95 | 284,82 | 284,82 | 990 |
04 mag 2023 | 284,54 | 285,57 | 283,83 | 284,14 | 284,14 | 404 |
03 mag 2023 | 295,89 | 295,89 | 288,00 | 290,77 | 290,77 | 564 |
02 mag 2023 | 285,83 | 295,24 | 284,61 | 291,94 | 291,94 | 1.632 |
28 apr 2023 | 298,76 | 299,33 | 297,15 | 299,33 | 299,33 | 306 |
27 apr 2023 | 298,58 | 298,58 | 294,52 | 295,98 | 295,98 | 626 |
26 apr 2023 | 299,49 | 299,78 | 297,65 | 299,64 | 299,64 | 104 |
25 apr 2023 | 301,35 | 302,22 | 301,35 | 302,05 | 302,05 | 996 |
24 apr 2023 | 304,02 | 304,84 | 303,52 | 303,52 | 303,52 | 497 |
21 apr 2023 | 303,73 | 305,82 | 302,32 | 302,32 | 302,32 | 839 |
20 apr 2023 | 298,65 | 301,20 | 298,65 | 301,15 | 301,15 | 878 |
19 apr 2023 | 297,62 | 301,98 | 297,62 | 300,30 | 300,30 | 377 |
18 apr 2023 | 294,21 | 294,54 | 290,02 | 290,02 | 290,02 | 250 |
17 apr 2023 | 292,02 | 292,02 | 291,44 | 291,44 | 291,44 | 997 |
14 apr 2023 | 291,16 | 291,99 | 290,87 | 290,87 | 290,87 | 88 |
13 apr 2023 | 290,10 | 290,79 | 289,44 | 289,44 | 289,44 | 361 |
12 apr 2023 | 292,52 | 293,88 | 291,40 | 293,85 | 293,85 | 2.766 |
11 apr 2023 | 290,05 | 291,99 | 290,01 | 291,34 | 291,34 | 132 |
06 apr 2023 | 288,07 | 288,11 | 286,61 | 286,61 | 286,61 | 940 |
05 apr 2023 | 287,25 | 289,62 | 287,25 | 288,88 | 288,88 | 668 |
04 apr 2023 | 288,72 | 290,07 | 287,13 | 287,34 | 287,34 | 69.401 |
03 apr 2023 | 284,35 | 286,57 | 281,76 | 286,57 | 286,57 | 706 |
31 mar 2023 | 282,62 | 284,60 | 282,57 | 284,60 | 284,60 | 928 |
30 mar 2023 | 280,44 | 280,44 | 279,03 | 279,94 | 279,94 | 536 |
29 mar 2023 | 278,19 | 279,67 | 277,50 | 279,67 | 279,67 | 382 |
28 mar 2023 | 277,23 | 280,01 | 277,23 | 278,56 | 278,56 | 1.614 |
27 mar 2023 | 279,19 | 279,19 | 279,19 | 279,19 | 279,19 | 86 |
24 mar 2023 | 273,80 | 275,43 | 273,80 | 275,37 | 275,37 | 1.971 |
23 mar 2023 | 272,34 | 277,28 | 272,28 | 274,10 | 274,10 | 5.454 |
22 mar 2023 | 278,02 | 278,02 | 276,80 | 277,29 | 277,29 | 539 |
21 mar 2023 | 277,29 | 277,56 | 275,76 | 276,03 | 276,03 | 744 |
20 mar 2023 | 276,54 | 277,07 | 274,43 | 274,43 | 274,43 | 474 |
17 mar 2023 | 275,69 | 276,60 | 274,40 | 275,34 | 275,34 | 18.368 |
16 mar 2023 | 270,17 | 273,63 | 268,17 | 273,63 | 273,63 | 503 |
15 mar 2023 | 269,24 | 272,56 | 269,24 | 271,20 | 271,20 | 241 |
14 mar 2023 | 269,79 | 272,56 | 268,43 | 272,45 | 272,45 | 855 |
13 mar 2023 | 263,27 | 269,23 | 262,35 | 267,21 | 267,21 | 2.023 |
10 mar 2023 | 267,75 | 268,36 | 260,79 | 260,79 | 260,79 | 232 |
09 mar 2023 | 266,93 | 273,08 | 266,93 | 273,08 | 273,08 | 1.157 |
08 mar 2023 | 264,69 | 265,26 | 263,46 | 265,26 | 265,26 | 93.887 |
07 mar 2023 | 268,37 | 269,13 | 266,19 | 266,24 | 266,24 | 1.180 |
06 mar 2023 | 270,49 | 271,14 | 268,97 | 268,97 | 268,97 | 534 |
03 mar 2023 | 264,90 | 269,44 | 264,10 | 269,32 | 269,32 | 513 |
02 mar 2023 | 257,98 | 259,49 | 257,98 | 259,20 | 259,20 | 380 |
01 mar 2023 | 261,56 | 262,03 | 260,00 | 261,21 | 261,21 | 507 |
28 feb 2023 | 262,33 | 264,56 | 261,79 | 264,13 | 264,13 | 1.066 |
27 feb 2023 | 264,22 | 265,23 | 262,86 | 263,70 | 263,70 | 1.498 |
24 feb 2023 | 258,46 | 261,40 | 258,38 | 259,42 | 259,42 | 3.742 |
23 feb 2023 | 262,25 | 265,00 | 261,87 | 261,87 | 261,87 | 509 |
22 feb 2023 | 261,46 | 262,36 | 260,73 | 261,89 | 261,89 | 1.076 |
21 feb 2023 | 261,09 | 261,92 | 260,44 | 260,83 | 260,83 | 683 |
20 feb 2023 | - | - | - | - | - | - |
17 feb 2023 | 261,54 | 263,29 | 261,43 | 261,43 | 261,43 | 541 |
16 feb 2023 | 260,96 | 265,16 | 260,91 | 265,16 | 265,16 | 66 |
15 feb 2023 | 264,02 | 265,07 | 264,02 | 265,07 | 265,07 | 144 |
14 feb 2023 | 267,64 | 268,53 | 264,18 | 264,48 | 264,48 | 382 |
13 feb 2023 | 265,99 | 267,20 | 264,79 | 267,20 | 267,20 | 1.453 |
10 feb 2023 | 263,54 | 264,24 | 262,46 | 263,33 | 263,33 | 190 |
09 feb 2023 | 268,73 | 269,02 | 265,94 | 265,94 | 265,94 | 200 |
08 feb 2023 | 271,89 | 271,89 | 270,71 | 270,95 | 270,95 | 856 |
07 feb 2023 | 268,76 | 270,61 | 268,76 | 270,47 | 270,47 | 666 |
06 feb 2023 | 281,15 | 281,15 | 273,54 | 273,54 | 273,54 | 361 |
03 feb 2023 | 280,50 | 283,11 | 280,50 | 283,09 | 283,09 | 500 |
02 feb 2023 | 281,27 | 281,51 | 278,39 | 280,09 | 280,09 | 477 |
01 feb 2023 | 272,97 | 274,28 | 269,94 | 271,95 | 271,95 | 6.580 |
31 gen 2023 | 249,09 | 251,39 | 249,09 | 251,39 | 251,39 | 624 |
30 gen 2023 | 254,00 | 254,00 | 251,67 | 251,67 | 251,67 | 276 |
27 gen 2023 | 252,01 | 253,00 | 252,01 | 252,23 | 252,23 | 56 |
26 gen 2023 | 253,33 | 253,33 | 252,38 | 252,38 | 252,38 | 240 |
25 gen 2023 | 251,95 | 252,12 | 249,90 | 249,90 | 249,90 | 6.869 |
24 gen 2023 | 256,74 | 256,74 | 256,74 | 256,74 | 256,74 | 92 |
23 gen 2023 | 256,24 | 261,65 | 256,13 | 261,65 | 261,65 | 2.780 |
20 gen 2023 | 254,67 | 255,00 | 252,46 | 252,46 | 252,46 | 531 |
19 gen 2023 | 250,45 | 251,93 | 250,45 | 251,93 | 251,93 | 518 |
18 gen 2023 | 255,00 | 255,00 | 252,84 | 252,84 | 252,84 | 219 |
17 gen 2023 | 259,58 | 259,58 | 255,96 | 256,11 | 256,11 | 4.719 |
16 gen 2023 | - | - | - | - | - | - |
13 gen 2023 | 256,11 | 258,29 | 254,44 | 258,29 | 258,29 | 1.335 |
12 gen 2023 | 258,19 | 258,19 | 256,78 | 257,54 | 257,54 | 131 |
*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...