Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 310,90 | 311,60 | 304,80 | 306,60 | 306,60 | 23.259 |
07 mag 2024 | 305,20 | 317,60 | 301,00 | 313,40 | 313,40 | 45.547 |
03 mag 2024 | 280,00 | 291,40 | 277,00 | 281,20 | 281,20 | 18.484 |
02 mag 2024 | 258,20 | 261,80 | 256,80 | 261,40 | 261,40 | 3.322 |
01 mag 2024 | 254,30 | 257,40 | 253,40 | 257,20 | 257,20 | 1.999 |
30 apr 2024 | 260,30 | 260,00 | 255,20 | 255,60 | 255,60 | 4.375 |
29 apr 2024 | 254,90 | 257,20 | 252,60 | 254,80 | 254,80 | 3.442 |
26 apr 2024 | 257,40 | 256,40 | 253,20 | 253,20 | 253,20 | 11.694 |
25 apr 2024 | 265,00 | 261,00 | 254,00 | 254,43 | 254,43 | 38.870 |
24 apr 2024 | 262,70 | 267,20 | 261,60 | 264,20 | 264,20 | 5.249 |
23 apr 2024 | 256,00 | 264,20 | 256,20 | 261,98 | 261,98 | 8.946 |
22 apr 2024 | 256,40 | 258,40 | 254,23 | 254,80 | 254,80 | 9.853 |
19 apr 2024 | 252,10 | 255,00 | 250,80 | 255,00 | 255,00 | 3.643 |
18 apr 2024 | 257,60 | 257,00 | 252,20 | 255,60 | 255,60 | 22.679 |
17 apr 2024 | 259,40 | 261,40 | 255,20 | 259,81 | 259,81 | 15.552 |
16 apr 2024 | 257,20 | 259,80 | 254,80 | 258,20 | 258,20 | 14.210 |
15 apr 2024 | 267,00 | 271,20 | 262,60 | 263,48 | 263,48 | 9.934 |
12 apr 2024 | 286,10 | 284,60 | 266,80 | 276,34 | 276,34 | 32.124 |
11 apr 2024 | 278,50 | 282,41 | 277,40 | 278,34 | 278,34 | 10.952 |
10 apr 2024 | 287,30 | 288,40 | 279,22 | 283,32 | 283,32 | 4.574 |
09 apr 2024 | 287,50 | 292,40 | 285,20 | 290,54 | 290,54 | 7.757 |
08 apr 2024 | 294,30 | 290,80 | 284,60 | 289,24 | 289,24 | 2.222 |
05 apr 2024 | 291,00 | 294,20 | 291,00 | 293,23 | 293,23 | 6.129 |
04 apr 2024 | 289,40 | 297,00 | 293,18 | 295,43 | 295,43 | 10.276 |
03 apr 2024 | 292,50 | 294,00 | 288,39 | 288,80 | 288,80 | 21.137 |
02 apr 2024 | 287,50 | 297,20 | 288,20 | 292,80 | 292,80 | 26.068 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 279,75 | 285,32 | 278,70 | 285,00 | 285,00 | 7.471 |
26 mar 2024 | 279,25 | 282,00 | 279,20 | 280,30 | 280,30 | 10.193 |
25 mar 2024 | 283,45 | 282,40 | 279,00 | 279,59 | 279,59 | 4.362 |
22 mar 2024 | 282,55 | 284,90 | 282,10 | 283,83 | 283,83 | 6.629 |
21 mar 2024 | 288,80 | 291,20 | 283,09 | 283,13 | 283,13 | 7.643 |
20 mar 2024 | 284,40 | 289,70 | 283,90 | 286,53 | 286,53 | 10.443 |
19 mar 2024 | 284,70 | 286,20 | 284,10 | 285,08 | 285,08 | 22.289 |
18 mar 2024 | 285,80 | 289,10 | 284,60 | 285,20 | 285,20 | 25.369 |
15 mar 2024 | 283,45 | 285,78 | 283,60 | 284,49 | 284,49 | 7.810 |
14 mar 2024 | 282,05 | 285,10 | 281,16 | 283,13 | 283,13 | 25.857 |
13 mar 2024 | 289,10 | 288,63 | 281,40 | 288,63 | 288,63 | 13.730 |
12 mar 2024 | 281,10 | 288,59 | 279,70 | 284,59 | 284,59 | 8.337 |
11 mar 2024 | 285,50 | 287,40 | 279,80 | 284,60 | 284,60 | 2.807 |
08 mar 2024 | 286,15 | 289,80 | 285,05 | 288,02 | 288,02 | 58.939 |
07 mar 2024 | 286,65 | 289,00 | 285,20 | 288,53 | 288,53 | 88.408 |
06 mar 2024 | 288,70 | 289,39 | 285,60 | 287,62 | 287,62 | 10.244 |
05 mar 2024 | 293,20 | 294,50 | 286,00 | 286,03 | 286,03 | 2.411 |
04 mar 2024 | 301,20 | 299,80 | 293,00 | 299,45 | 299,45 | 2.225 |
01 mar 2024 | 297,30 | 300,01 | 297,20 | 299,29 | 299,29 | 10.792 |
29 feb 2024 | 296,60 | 296,50 | 293,00 | 295,79 | 295,79 | 20.613 |
28 feb 2024 | 297,30 | 302,30 | 295,30 | 299,13 | 299,13 | 33.949 |
27 feb 2024 | 287,25 | 297,30 | 262,80 | 263,80 | 263,80 | 65.406 |
26 feb 2024 | 298,25 | 294,90 | 286,00 | 288,50 | 288,50 | 59.165 |
23 feb 2024 | 314,55 | 314,00 | 287,80 | 299,78 | 299,78 | 120.572 |
22 feb 2024 | 311,65 | 316,00 | 305,80 | 309,95 | 309,95 | 9.991 |
21 feb 2024 | 304,80 | 308,40 | 306,89 | 306,89 | 306,89 | 7.592 |
20 feb 2024 | 303,45 | 307,10 | 303,00 | 303,18 | 303,18 | 13.113 |
19 feb 2024 | 302,35 | 308,50 | 301,00 | 301,91 | 301,91 | 9.422 |
16 feb 2024 | 294,25 | 306,10 | 297,40 | 302,06 | 302,06 | 17.557 |
15 feb 2024 | 290,55 | 295,20 | 290,40 | 290,93 | 290,93 | 22.057 |
14 feb 2024 | 287,25 | 289,90 | 287,60 | 288,98 | 288,98 | 19.654 |
13 feb 2024 | 289,30 | 291,51 | 283,30 | 288,30 | 288,30 | 56.219 |
12 feb 2024 | 293,50 | 296,70 | 290,80 | 293,20 | 293,20 | 7.085 |
09 feb 2024 | 295,85 | 294,40 | 290,80 | 292,29 | 292,29 | 14.111 |
08 feb 2024 | 291,85 | 296,80 | 293,10 | 295,42 | 295,42 | 11.426 |
07 feb 2024 | 291,65 | 293,50 | 289,10 | 290,65 | 290,65 | 20.471 |
06 feb 2024 | 283,85 | 290,43 | 282,10 | 288,32 | 288,32 | 12.014 |
05 feb 2024 | 278,45 | 284,00 | 278,10 | 283,13 | 283,13 | 19.044 |
02 feb 2024 | 280,40 | 283,90 | 277,20 | 279,20 | 279,20 | 5.603 |
01 feb 2024 | 274,05 | 280,20 | 275,00 | 279,46 | 279,46 | 4.320 |
31 gen 2024 | 277,60 | 277,60 | 272,00 | 276,62 | 276,62 | 56.956 |
30 gen 2024 | 274,05 | 278,90 | 275,20 | 278,07 | 278,07 | 91.707 |
29 gen 2024 | 276,90 | 276,10 | 270,20 | 271,80 | 271,80 | 21.239 |
26 gen 2024 | 260,30 | 278,90 | 260,40 | 275,86 | 275,86 | 55.104 |
25 gen 2024 | 240,50 | 262,20 | 245,60 | 258,50 | 258,50 | 34.511 |
24 gen 2024 | 236,30 | 240,70 | 235,50 | 235,50 | 235,50 | 9.035 |
23 gen 2024 | 237,90 | 238,30 | 232,20 | 233,93 | 233,93 | 11.919 |
22 gen 2024 | 237,00 | 238,60 | 233,60 | 237,32 | 237,32 | 15.619 |
19 gen 2024 | 236,60 | 238,40 | 232,20 | 234,84 | 234,84 | 56.537 |
18 gen 2024 | 226,05 | 234,90 | 228,40 | 234,60 | 234,60 | 8.829 |
17 gen 2024 | 228,80 | 227,40 | 222,50 | 226,12 | 226,12 | 12.343 |
16 gen 2024 | 224,30 | 231,20 | 224,00 | 230,70 | 230,70 | 43.471 |
15 gen 2024 | 223,35 | 226,40 | 221,00 | 224,20 | 224,20 | 92.203 |
12 gen 2024 | 222,85 | 224,40 | 220,90 | 222,06 | 222,06 | 25.152 |
11 gen 2024 | 222,85 | 227,90 | 220,80 | 220,80 | 220,80 | 14.283 |
10 gen 2024 | 223,35 | 223,30 | 220,19 | 220,73 | 220,73 | 7.156 |
09 gen 2024 | 223,75 | 224,20 | 219,60 | 220,64 | 220,64 | 8.688 |
08 gen 2024 | 221,20 | 222,70 | 216,70 | 221,43 | 221,43 | 9.855 |
05 gen 2024 | 221,60 | 222,20 | 217,70 | 221,00 | 221,00 | 49.154 |
04 gen 2024 | 222,75 | 226,20 | 221,70 | 221,70 | 221,70 | 38.750 |
03 gen 2024 | 221,80 | 223,40 | 218,70 | 222,49 | 222,49 | 12.680 |
02 gen 2024 | 225,80 | 226,60 | 220,40 | 224,10 | 224,10 | 20.046 |
29 dic 2023 | 226,25 | 227,80 | 225,30 | 225,94 | 225,94 | 9.546 |
28 dic 2023 | 229,80 | 230,70 | 225,30 | 226,70 | 226,70 | 11.552 |
27 dic 2023 | 226,55 | 233,80 | 228,50 | 230,21 | 230,21 | 9.757 |
22 dic 2023 | 224,30 | 226,30 | 221,70 | 223,87 | 223,87 | 9.708 |
21 dic 2023 | 222,05 | 225,40 | 220,90 | 221,74 | 221,74 | 8.530 |
20 dic 2023 | 222,65 | 224,70 | 219,20 | 223,40 | 223,40 | 55.838 |
19 dic 2023 | 223,05 | 226,30 | 221,50 | 222,32 | 222,32 | 45.820 |
18 dic 2023 | 230,15 | 231,30 | 223,00 | 224,59 | 224,59 | 17.069 |
15 dic 2023 | 234,85 | 237,20 | 229,70 | 232,23 | 232,23 | 9.070 |
14 dic 2023 | 223,55 | 233,40 | 225,10 | 227,97 | 227,97 | 17.384 |
13 dic 2023 | 219,05 | 222,20 | 218,80 | 220,79 | 220,79 | 6.181 |
*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...