Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 238,24 | 238,24 | 238,24 | 237,82 | 237,82 | 38 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 238,15 | 237,60 | 237,60 | 237,60 | 237,60 | 250 |
29 apr 2024 | 237,30 | 238,18 | 238,18 | 238,18 | 238,18 | 704 |
26 apr 2024 | 236,20 | 236,51 | 236,51 | 236,51 | 236,51 | 892 |
25 apr 2024 | 236,57 | 236,57 | 236,57 | 236,57 | 236,57 | - |
24 apr 2024 | 237,73 | 237,20 | 237,20 | 237,20 | 237,20 | 466 |
23 apr 2024 | 238,82 | 238,51 | 238,51 | 238,51 | 238,51 | 300 |
22 apr 2024 | 237,63 | 237,18 | 237,18 | 237,18 | 237,18 | 2.190 |
19 apr 2024 | 240,10 | 238,12 | 238,12 | 238,12 | 238,12 | 230 |
18 apr 2024 | 238,63 | 238,30 | 238,30 | 238,30 | 238,30 | 640 |
17 apr 2024 | 237,57 | 237,76 | 237,76 | 237,76 | 237,76 | 168 |
16 apr 2024 | 238,52 | 237,93 | 237,93 | 237,93 | 237,93 | 280 |
15 apr 2024 | 239,77 | 239,48 | 239,48 | 239,48 | 239,48 | 652 |
12 apr 2024 | 238,88 | 240,20 | 240,20 | 240,20 | 240,20 | 1.330 |
11 apr 2024 | 238,35 | 238,67 | 238,67 | 238,67 | 238,67 | 1.156 |
10 apr 2024 | 240,15 | 240,49 | 240,49 | 240,49 | 240,49 | 616 |
09 apr 2024 | 239,57 | 239,55 | 239,55 | 239,55 | 239,55 | 2.020 |
08 apr 2024 | 238,93 | 238,55 | 238,55 | 238,55 | 238,55 | 898 |
05 apr 2024 | 242,52 | 239,98 | 239,98 | 239,98 | 239,98 | 662 |
04 apr 2024 | 239,63 | 239,65 | 239,65 | 239,65 | 239,65 | 538 |
03 apr 2024 | 239,25 | 239,11 | 239,11 | 239,11 | 239,11 | 1.350 |
02 apr 2024 | 240,05 | 239,18 | 239,18 | 239,18 | 239,18 | 152 |
28 mar 2024 | 241,05 | 240,78 | 240,66 | 240,78 | 240,78 | 3.076 |
27 mar 2024 | 240,88 | 240,88 | 240,88 | 240,88 | 240,88 | - |
26 mar 2024 | 241,00 | 240,57 | 240,57 | 240,57 | 240,57 | 68 |
25 mar 2024 | 241,00 | 240,02 | 240,02 | 240,02 | 240,02 | 896 |
22 mar 2024 | 240,10 | 240,62 | 240,62 | 240,62 | 240,62 | 920 |
21 mar 2024 | 240,00 | 240,14 | 240,14 | 240,14 | 240,14 | 2.184 |
20 mar 2024 | 239,68 | 239,67 | 239,67 | 239,67 | 239,67 | 2.310 |
19 mar 2024 | 239,05 | 239,18 | 239,18 | 239,18 | 239,18 | 268 |
18 mar 2024 | 239,30 | 239,05 | 239,05 | 239,05 | 239,05 | 52 |
15 mar 2024 | 239,00 | 239,54 | 239,54 | 239,54 | 239,54 | 3.106 |
14 mar 2024 | 240,57 | 241,12 | 241,12 | 241,12 | 241,12 | 678 |
13 mar 2024 | 241,40 | 241,44 | 240,66 | 240,66 | 240,66 | 1.710 |
12 mar 2024 | 241,25 | 241,36 | 241,36 | 241,36 | 241,36 | 1.178 |
11 mar 2024 | 242,25 | 241,73 | 241,73 | 241,73 | 241,73 | 5.486 |
08 mar 2024 | 241,68 | 241,94 | 241,64 | 241,94 | 241,94 | 376 |
07 mar 2024 | 240,25 | 240,92 | 240,92 | 240,92 | 240,92 | 658 |
06 mar 2024 | 240,15 | 239,75 | 239,75 | 239,75 | 239,75 | 174 |
05 mar 2024 | 239,15 | 239,54 | 239,54 | 239,54 | 239,54 | 124 |
04 mar 2024 | 238,05 | 238,39 | 238,38 | 238,39 | 238,39 | 478 |
01 mar 2024 | 238,15 | 238,07 | 237,55 | 238,07 | 238,07 | 21.408 |
29 feb 2024 | 237,77 | 238,36 | 236,75 | 238,36 | 238,36 | 23.054 |
28 feb 2024 | 237,35 | 237,67 | 237,26 | 237,35 | 237,35 | 25.536 |
27 feb 2024 | 238,00 | 237,80 | 237,24 | 237,80 | 237,80 | 30.294 |
26 feb 2024 | 239,52 | 238,81 | 238,81 | 238,81 | 238,81 | 804 |
23 feb 2024 | 237,35 | 237,76 | 237,76 | 237,76 | 237,76 | 1.140 |
22 feb 2024 | 236,93 | 237,45 | 237,45 | 237,45 | 237,45 | 960 |
21 feb 2024 | 238,52 | 238,61 | 238,61 | 238,61 | 238,61 | 342 |
20 feb 2024 | 237,77 | 238,37 | 238,37 | 238,37 | 238,37 | 1.078 |
19 feb 2024 | 238,10 | 237,83 | 237,83 | 237,83 | 237,83 | 2.550 |
16 feb 2024 | 242,52 | 238,19 | 238,19 | 238,19 | 238,19 | 880 |
15 feb 2024 | 239,30 | 239,34 | 239,34 | 239,34 | 239,34 | 1.024 |
14 feb 2024 | 238,05 | 238,28 | 238,28 | 238,28 | 238,28 | 2.272 |
13 feb 2024 | 237,57 | 238,64 | 238,64 | 238,64 | 238,64 | 72 |
12 feb 2024 | 238,25 | 238,54 | 238,35 | 238,35 | 238,35 | 1.180 |
09 feb 2024 | 237,93 | 238,06 | 238,06 | 238,06 | 238,06 | 1.618 |
08 feb 2024 | 238,93 | 238,47 | 238,47 | 238,47 | 238,47 | 2.698 |
07 feb 2024 | 239,68 | 238,87 | 238,87 | 238,87 | 238,87 | 1.180 |
06 feb 2024 | 239,30 | 238,64 | 238,64 | 238,64 | 238,64 | 306 |
05 feb 2024 | 240,00 | 239,41 | 239,41 | 239,41 | 239,41 | 614 |
02 feb 2024 | 241,10 | 241,65 | 241,65 | 241,65 | 241,65 | 10.676 |
01 feb 2024 | 241,20 | 241,90 | 240,71 | 241,90 | 241,90 | 2.754 |
31 gen 2024 | 240,77 | 241,60 | 240,50 | 241,60 | 241,60 | 24.036 |
30 gen 2024 | 241,10 | 240,45 | 239,72 | 239,72 | 239,72 | 23.824 |
29 gen 2024 | 240,35 | 240,56 | 240,46 | 240,56 | 240,56 | 21.221 |
26 gen 2024 | 240,25 | 239,71 | 239,71 | 239,71 | 239,71 | 1.296 |
25 gen 2024 | 238,15 | 237,82 | 237,82 | 237,82 | 237,82 | 2.758 |
24 gen 2024 | 238,35 | 238,61 | 238,61 | 238,61 | 238,61 | 2.454 |
23 gen 2024 | 238,88 | 238,86 | 238,86 | 238,86 | 238,86 | 360 |
22 gen 2024 | 238,73 | 239,11 | 239,11 | 239,11 | 239,11 | 5.848 |
19 gen 2024 | 238,10 | 238,84 | 238,84 | 238,84 | 238,84 | 1.320 |
18 gen 2024 | 238,20 | 238,68 | 238,68 | 238,68 | 238,68 | 5.200 |
17 gen 2024 | 238,93 | 239,26 | 238,36 | 238,36 | 238,36 | 1.376 |
16 gen 2024 | 240,10 | 239,83 | 239,83 | 239,83 | 239,83 | 472 |
15 gen 2024 | 240,68 | 239,88 | 239,88 | 239,88 | 239,88 | 46 |
12 gen 2024 | 240,57 | 240,24 | 240,24 | 240,24 | 240,24 | 772 |
11 gen 2024 | 239,73 | 240,12 | 240,12 | 240,12 | 240,12 | 82 |
10 gen 2024 | 240,15 | 240,00 | 240,00 | 240,00 | 240,00 | 934 |
09 gen 2024 | 239,77 | 239,79 | 239,79 | 239,79 | 239,79 | 31.382 |
08 gen 2024 | 240,05 | 239,23 | 239,23 | 239,23 | 239,23 | 32 |
05 gen 2024 | 240,52 | 239,81 | 239,81 | 239,81 | 239,81 | 78 |
04 gen 2024 | 243,15 | 241,24 | 241,24 | 241,24 | 241,24 | 644 |
03 gen 2024 | 241,82 | 241,91 | 241,91 | 241,91 | 241,91 | 1.498 |
02 gen 2024 | 241,88 | 242,09 | 242,09 | 242,09 | 242,09 | 24.034 |
29 dic 2023 | 244,73 | 243,25 | 242,59 | 242,59 | 242,59 | 42.668 |
28 dic 2023 | 262,52 | 244,80 | 244,16 | 244,16 | 244,16 | 41.402 |
27 dic 2023 | 244,73 | 245,65 | 245,17 | 245,36 | 245,36 | 34.326 |
22 dic 2023 | 244,00 | 244,18 | 244,18 | 244,18 | 244,18 | 4.446 |
21 dic 2023 | 243,68 | 243,97 | 243,97 | 243,97 | 243,97 | 322 |
20 dic 2023 | 243,35 | 243,75 | 243,75 | 243,75 | 243,75 | 314 |
19 dic 2023 | 236,00 | 242,38 | 242,38 | 242,38 | 242,38 | 1.430 |
18 dic 2023 | 242,68 | 242,48 | 242,48 | 242,48 | 242,48 | 3.740 |
15 dic 2023 | 240,45 | 241,55 | 241,55 | 241,55 | 241,55 | 17.112 |
14 dic 2023 | 239,40 | 240,97 | 240,97 | 240,97 | 240,97 | 3.410 |
13 dic 2023 | 238,15 | 238,71 | 238,71 | 238,71 | 238,71 | 2.896 |
12 dic 2023 | 237,77 | 238,07 | 238,07 | 238,07 | 238,07 | 1.798 |
11 dic 2023 | 237,57 | 237,27 | 237,27 | 237,27 | 237,27 | 420 |
08 dic 2023 | 238,40 | 236,95 | 236,95 | 236,95 | 236,95 | 16 |
*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...