Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 284,80 | 287,10 | 284,80 | 287,10 | 287,10 | 1.355 |
09 mag 2024 | 262,75 | 262,75 | 262,75 | 262,75 | 262,75 | - |
08 mag 2024 | 280,20 | 284,40 | 280,40 | 262,75 | 262,75 | 17.887 |
07 mag 2024 | 278,65 | 279,50 | 277,10 | 262,75 | 262,75 | 1.877 |
03 mag 2024 | 267,65 | 275,60 | 268,40 | 262,75 | 262,75 | 5.650 |
02 mag 2024 | 269,30 | 268,80 | 268,80 | 262,75 | 262,75 | 678.352 |
01 mag 2024 | 262,75 | 262,75 | 262,75 | 262,75 | 262,75 | - |
30 apr 2024 | 272,70 | 270,40 | 268,20 | 262,75 | 262,75 | 3.134 |
29 apr 2024 | 270,75 | 273,20 | 265,50 | 262,75 | 262,75 | 33.596 |
26 apr 2024 | 267,05 | 273,90 | 266,72 | 262,75 | 262,75 | 6.526 |
25 apr 2024 | 280,70 | 281,00 | 265,20 | 262,75 | 262,75 | 232.358 |
24 apr 2024 | 284,70 | 285,00 | 280,70 | 262,75 | 262,75 | 4.154 |
23 apr 2024 | 275,25 | 283,80 | 277,50 | 262,75 | 262,75 | 13.399 |
22 apr 2024 | 276,60 | 277,40 | 273,00 | 262,75 | 262,75 | 198.263 |
19 apr 2024 | 273,40 | 275,90 | 271,50 | 262,75 | 262,75 | 4.001 |
18 apr 2024 | 278,05 | 278,80 | 275,10 | 262,75 | 262,75 | 13.829 |
17 apr 2024 | 273,70 | 280,33 | 275,20 | 262,75 | 262,75 | 7.533 |
16 apr 2024 | 276,20 | 279,10 | 273,70 | 262,75 | 262,75 | 141.558 |
15 apr 2024 | 278,25 | 284,12 | 278,50 | 262,75 | 262,75 | 10.903 |
12 apr 2024 | 282,05 | 285,40 | 277,80 | 262,75 | 262,75 | 77.921 |
11 apr 2024 | 280,20 | 280,90 | 274,60 | 262,75 | 262,75 | 19.838 |
10 apr 2024 | 279,45 | 287,90 | 278,10 | 262,75 | 262,75 | 9.557 |
09 apr 2024 | 277,60 | 279,60 | 275,80 | 262,75 | 262,75 | 5.302 |
08 apr 2024 | 272,80 | 278,40 | 272,50 | 262,75 | 262,75 | 12.801 |
05 apr 2024 | 273,70 | 273,20 | 270,10 | 262,75 | 262,75 | 14.875 |
04 apr 2024 | 280,70 | 280,50 | 276,00 | 262,75 | 262,75 | 14.590 |
03 apr 2024 | 281,00 | 281,50 | 278,00 | 262,75 | 262,75 | 12.518 |
02 apr 2024 | 282,85 | 285,40 | 279,90 | 262,75 | 262,75 | 9.130 |
28 mar 2024 | 285,50 | 286,40 | 280,20 | 262,75 | 262,75 | 22.027 |
27 mar 2024 | 283,25 | 286,90 | 284,38 | 262,75 | 262,75 | 8.482 |
26 mar 2024 | 283,35 | 284,60 | 281,50 | 262,75 | 262,75 | 206.786 |
25 mar 2024 | 282,35 | 284,60 | 280,50 | 262,75 | 262,75 | 11.831 |
22 mar 2024 | 282,45 | 283,20 | 281,00 | 262,75 | 262,75 | 7.567 |
21 mar 2024 | 280,50 | 284,00 | 279,80 | 262,75 | 262,75 | 15.717 |
20 mar 2024 | 272,50 | 279,80 | 272,10 | 262,75 | 262,75 | 5.668 |
19 mar 2024 | 268,10 | 273,20 | 267,40 | 262,75 | 262,75 | 124.898 |
18 mar 2024 | 272,80 | 274,60 | 269,20 | 262,75 | 262,75 | 29.336 |
15 mar 2024 | 269,30 | 274,90 | 269,20 | 262,75 | 262,75 | 14.348 |
14 mar 2024 | 273,10 | 274,10 | 268,70 | 262,75 | 262,75 | 11.937 |
13 mar 2024 | 272,40 | 272,85 | 271,00 | 262,75 | 262,75 | 14.697 |
12 mar 2024 | 269,60 | 271,90 | 267,80 | 262,75 | 262,75 | 7.634 |
11 mar 2024 | 265,70 | 268,60 | 264,70 | 262,75 | 262,75 | 219.745 |
08 mar 2024 | 256,00 | 267,60 | 256,00 | 262,75 | 262,75 | 15.304 |
07 mar 2024 | 256,20 | 256,00 | 252,90 | 262,75 | 262,75 | 14.998 |
06 mar 2024 | 254,75 | 258,20 | 254,40 | 262,75 | 262,75 | 8.112 |
05 mar 2024 | 257,80 | 258,90 | 255,10 | 262,75 | 262,75 | 10.913 |
04 mar 2024 | 264,70 | 264,20 | 258,70 | 262,75 | 262,75 | 8.317 |
01 mar 2024 | 264,20 | 266,70 | 261,20 | 262,75 | 262,75 | 22.299 |
29 feb 2024 | 261,90 | 264,60 | 262,57 | 262,75 | 262,75 | 39.401 |
28 feb 2024 | 265,30 | 265,60 | 260,83 | 262,75 | 262,75 | 104.106 |
27 feb 2024 | 266,95 | 266,60 | 264,50 | 262,75 | 262,75 | 10.322 |
26 feb 2024 | 268,60 | 270,00 | 266,10 | 262,75 | 262,75 | 16.422 |
23 feb 2024 | 266,75 | 269,40 | 265,80 | 262,75 | 262,75 | 19.671 |
22 feb 2024 | 267,55 | 268,00 | 264,40 | 262,75 | 262,75 | 24.350 |
21 feb 2024 | 265,80 | 266,00 | 260,90 | 262,75 | 262,75 | 18.804 |
20 feb 2024 | 264,80 | 266,00 | 263,80 | 262,75 | 262,75 | 23.741 |
19 feb 2024 | 263,55 | 265,78 | 261,10 | 262,75 | 262,75 | 20.099 |
16 feb 2024 | 262,75 | 266,20 | 262,80 | 262,75 | 262,75 | 120.166 |
15 feb 2024 | 262,65 | 263,30 | 260,50 | 262,75 | 262,75 | 19.811 |
14 feb 2024 | 255,55 | 260,60 | 255,80 | 262,75 | 262,75 | 24.009 |
13 feb 2024 | 265,80 | 266,10 | 256,98 | 262,75 | 262,75 | 56.841 |
12 feb 2024 | 270,55 | 270,00 | 259,90 | 262,75 | 262,75 | 39.056 |
09 feb 2024 | 271,35 | 270,90 | 268,80 | 262,75 | 262,75 | 20.291 |
08 feb 2024 | 271,25 | 271,50 | 268,07 | 262,75 | 262,75 | 33.068 |
07 feb 2024 | 264,00 | 267,00 | 263,80 | 262,75 | 262,75 | 9.944 |
06 feb 2024 | 264,20 | 264,20 | 260,00 | 262,75 | 262,75 | 7.492 |
05 feb 2024 | 265,50 | 265,40 | 261,00 | 262,75 | 262,75 | 8.909 |
02 feb 2024 | 271,45 | 270,80 | 265,22 | 262,75 | 262,75 | 6.230 |
01 feb 2024 | 261,60 | 267,50 | 260,10 | 262,75 | 262,75 | 9.474 |
31 gen 2024 | 262,75 | 264,90 | 262,00 | 262,75 | 262,75 | 6.644 |
30 gen 2024 | 264,40 | 265,40 | 262,10 | 262,75 | 262,75 | 3.289 |
29 gen 2024 | 262,85 | 262,87 | 258,50 | 262,75 | 262,75 | 6.831 |
26 gen 2024 | 262,15 | 263,30 | 259,50 | 262,75 | 262,75 | 7.399 |
25 gen 2024 | 258,25 | 262,80 | 257,90 | 262,75 | 262,75 | 13.068 |
24 gen 2024 | 259,05 | 259,00 | 257,60 | 262,75 | 262,75 | 5.411 |
23 gen 2024 | 257,50 | 257,70 | 255,40 | 262,75 | 262,75 | 12.271 |
22 gen 2024 | 253,80 | 256,40 | 254,10 | 262,75 | 262,75 | 9.075 |
19 gen 2024 | 253,40 | 255,40 | 250,10 | 262,75 | 262,75 | 6.496 |
18 gen 2024 | 250,75 | 254,40 | 250,10 | 262,75 | 262,75 | 12.023 |
17 gen 2024 | 250,85 | 250,50 | 248,10 | 262,75 | 262,75 | 20.672 |
16 gen 2024 | 251,65 | 255,50 | 250,00 | 262,75 | 262,75 | 145.745 |
15 gen 2024 | 255,10 | 256,60 | 251,80 | 262,75 | 262,75 | 11.796 |
12 gen 2024 | 254,65 | 257,80 | 254,80 | 262,75 | 262,75 | 7.998 |
11 gen 2024 | 257,20 | 258,20 | 252,41 | 262,75 | 262,75 | 9.779 |
10 gen 2024 | 254,65 | 254,61 | 251,90 | 262,75 | 262,75 | 6.581 |
09 gen 2024 | 256,20 | 256,00 | 252,50 | 262,75 | 262,75 | 12.763 |
08 gen 2024 | 249,60 | 254,90 | 249,70 | 262,75 | 262,75 | 13.387 |
05 gen 2024 | 252,60 | 252,30 | 249,30 | 262,75 | 262,75 | 7.867 |
04 gen 2024 | 252,00 | 255,20 | 250,90 | 262,75 | 262,75 | 45.804 |
03 gen 2024 | 257,70 | 257,90 | 249,60 | 262,75 | 262,75 | 812.135 |
02 gen 2024 | 263,35 | 263,00 | 256,30 | 262,75 | 262,75 | 41.347 |
29 dic 2023 | 262,75 | 265,30 | 261,50 | 262,75 | 262,75 | 6.446 |
28 dic 2023 | 262,35 | 262,90 | 259,50 | 258,25 | 258,25 | 3.799 |
27 dic 2023 | 260,80 | 263,14 | 260,50 | 258,25 | 258,25 | 31.171 |
22 dic 2023 | 258,95 | 263,10 | 258,40 | 258,25 | 258,25 | 3.899 |
21 dic 2023 | 259,75 | 260,30 | 257,70 | 207,85 | 207,85 | 11.622 |
20 dic 2023 | 262,75 | 263,40 | 260,40 | 207,85 | 207,85 | 16.888 |
19 dic 2023 | 259,35 | 263,00 | 259,00 | 207,85 | 207,85 | 3.507 |
18 dic 2023 | 259,55 | 260,40 | 258,20 | 207,85 | 207,85 | 12.613 |
15 dic 2023 | 261,10 | 263,30 | 259,20 | 207,85 | 207,85 | 24.567 |
*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...