Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 278,95 | 278,95 | 268,45 | 274,15 | 274,15 | 53.759 |
09 mag 2024 | 285,10 | 291,60 | 274,95 | 275,40 | 275,40 | 35.294 |
08 mag 2024 | 284,75 | 293,50 | 283,75 | 289,40 | 289,40 | 39.081 |
07 mag 2024 | 300,00 | 303,65 | 284,00 | 287,60 | 287,60 | 29.065 |
06 mag 2024 | 302,60 | 310,40 | 292,75 | 298,55 | 298,55 | 42.648 |
03 mag 2024 | 302,85 | 307,95 | 295,65 | 299,95 | 299,95 | 101.636 |
02 mag 2024 | 299,65 | 309,00 | 299,65 | 304,95 | 304,95 | 77.353 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 305,00 | 309,50 | 295,00 | 297,80 | 297,80 | 124.887 |
29 apr 2024 | 300,40 | 310,70 | 300,40 | 303,60 | 303,60 | 72.693 |
26 apr 2024 | 305,50 | 314,00 | 300,50 | 302,85 | 302,85 | 52.656 |
25 apr 2024 | 309,35 | 312,25 | 304,65 | 305,80 | 305,80 | 15.942 |
24 apr 2024 | 310,05 | 317,00 | 309,00 | 312,60 | 312,60 | 67.788 |
23 apr 2024 | 314,85 | 316,40 | 306,30 | 308,60 | 308,60 | 34.113 |
22 apr 2024 | 306,50 | 315,00 | 301,05 | 307,90 | 307,90 | 47.434 |
19 apr 2024 | 289,55 | 307,10 | 283,20 | 301,55 | 301,55 | 95.306 |
18 apr 2024 | 290,95 | 302,60 | 286,70 | 292,50 | 292,50 | 320.401 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 276,85 | 292,40 | 269,25 | 288,20 | 288,20 | 66.986 |
15 apr 2024 | 260,05 | 279,95 | 257,25 | 278,50 | 278,50 | 59.368 |
12 apr 2024 | 268,85 | 274,65 | 263,00 | 270,75 | 270,75 | 254.654 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 256,05 | 268,55 | 252,30 | 268,35 | 268,35 | 118.941 |
09 apr 2024 | 261,90 | 263,95 | 252,60 | 255,80 | 255,80 | 58.511 |
08 apr 2024 | 256,20 | 264,95 | 254,50 | 262,75 | 262,75 | 138.103 |
05 apr 2024 | 255,80 | 257,40 | 249,70 | 252,65 | 252,65 | 37.737 |
04 apr 2024 | 258,95 | 264,90 | 253,90 | 257,00 | 257,00 | 30.914 |
03 apr 2024 | 250,00 | 259,40 | 246,35 | 255,40 | 255,40 | 62.779 |
02 apr 2024 | 247,60 | 253,75 | 244,80 | 250,35 | 250,35 | 69.373 |
01 apr 2024 | 237,50 | 241,70 | 237,00 | 241,70 | 241,70 | 5.738 |
28 mar 2024 | 235,65 | 242,10 | 228,00 | 230,20 | 230,20 | 120.040 |
27 mar 2024 | 224,00 | 234,75 | 224,00 | 234,75 | 234,75 | 111.417 |
26 mar 2024 | 227,05 | 229,00 | 222,05 | 223,60 | 223,60 | 65.065 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 228,95 | 230,00 | 222,30 | 226,70 | 226,70 | 68.564 |
21 mar 2024 | 223,00 | 230,40 | 222,70 | 225,85 | 225,85 | 176.778 |
20 mar 2024 | 223,75 | 226,50 | 215,80 | 219,45 | 219,45 | 60.408 |
19 mar 2024 | 220,70 | 226,85 | 220,05 | 224,35 | 224,35 | 52.516 |
18 mar 2024 | 228,90 | 230,90 | 223,75 | 224,55 | 224,55 | 21.048 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 205,05 | 224,05 | 204,60 | 224,00 | 224,00 | 130.731 |
13 mar 2024 | 223,05 | 227,50 | 213,40 | 213,40 | 213,40 | 125.124 |
12 mar 2024 | 236,05 | 239,60 | 224,60 | 224,60 | 224,60 | 84.330 |
11 mar 2024 | 245,95 | 249,70 | 236,00 | 236,40 | 236,40 | 68.974 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 248,45 | 252,70 | 245,45 | 248,40 | 248,40 | 20.425 |
06 mar 2024 | 246,00 | 247,60 | 236,95 | 244,00 | 244,00 | 85.314 |
05 mar 2024 | 248,05 | 250,95 | 244,00 | 248,50 | 248,50 | 41.891 |
04 mar 2024 | 255,25 | 259,60 | 246,10 | 246,90 | 246,90 | 68.531 |
01 mar 2024 | 258,25 | 261,95 | 253,00 | 256,85 | 256,85 | 69.569 |
29 feb 2024 | 238,05 | 251,15 | 231,75 | 249,50 | 249,50 | 62.871 |
28 feb 2024 | 248,00 | 248,15 | 238,50 | 239,20 | 239,20 | 42.824 |
27 feb 2024 | 242,20 | 248,60 | 242,20 | 245,35 | 245,35 | 90.795 |
26 feb 2024 | 248,30 | 248,85 | 240,80 | 241,80 | 241,80 | 130.605 |
23 feb 2024 | 252,00 | 256,00 | 245,90 | 247,50 | 247,50 | 121.745 |
22 feb 2024 | 250,00 | 257,90 | 243,65 | 250,45 | 250,45 | 211.370 |
21 feb 2024 | 267,70 | 271,75 | 254,30 | 254,30 | 254,30 | 168.784 |
20 feb 2024 | 266,05 | 274,25 | 262,80 | 267,65 | 267,65 | 32.732 |
16 feb 2024 | 288,90 | 291,90 | 271,20 | 274,70 | 274,70 | 264.670 |
15 feb 2024 | 257,00 | 278,00 | 257,00 | 278,00 | 278,00 | 350.529 |
14 feb 2024 | 264,80 | 273,95 | 264,80 | 264,80 | 264,80 | 63.838 |
13 feb 2024 | 298,65 | 302,00 | 276,00 | 294,20 | 294,20 | 110.394 |
12 feb 2024 | 313,85 | 316,95 | 285,00 | 295,45 | 295,45 | 221.482 |
09 feb 2024 | 324,85 | 324,85 | 304,00 | 311,55 | 311,55 | 112.891 |
08 feb 2024 | 343,80 | 343,80 | 316,85 | 322,30 | 322,30 | 230.935 |
07 feb 2024 | 320,35 | 341,00 | 317,50 | 336,30 | 336,30 | 301.407 |
06 feb 2024 | 320,95 | 320,95 | 292,85 | 310,90 | 310,90 | 322.209 |
05 feb 2024 | 299,85 | 306,30 | 295,85 | 306,30 | 306,30 | 221.476 |
02 feb 2024 | 286,10 | 291,75 | 283,30 | 291,75 | 291,75 | 252.107 |
01 feb 2024 | 270,30 | 278,05 | 270,15 | 277,90 | 277,90 | 348.710 |
31 gen 2024 | 258,75 | 268,00 | 255,25 | 264,85 | 264,85 | 35.915 |
30 gen 2024 | 267,90 | 268,05 | 253,40 | 256,05 | 256,05 | 35.182 |
29 gen 2024 | 258,25 | 264,50 | 255,80 | 262,65 | 262,65 | 79.567 |
26 gen 2024 | 251,95 | 251,95 | 251,95 | 251,95 | 251,95 | - |
25 gen 2024 | 252,50 | 255,00 | 250,00 | 251,95 | 251,95 | 90.573 |
24 gen 2024 | 245,80 | 252,75 | 242,15 | 248,65 | 248,65 | 65.070 |
23 gen 2024 | 249,00 | 262,50 | 237,60 | 240,90 | 240,90 | 90.088 |
22 gen 2024 | 251,45 | 251,45 | 251,45 | 251,45 | 251,45 | - |
19 gen 2024 | 249,95 | 254,65 | 249,95 | 251,45 | 251,45 | 58.821 |
18 gen 2024 | 246,60 | 252,50 | 239,15 | 246,65 | 246,65 | 88.728 |
17 gen 2024 | 239,45 | 255,90 | 239,45 | 248,50 | 248,50 | 59.631 |
16 gen 2024 | 249,90 | 250,00 | 241,00 | 244,30 | 244,30 | 96.489 |
12 gen 2024 | 254,85 | 255,75 | 247,00 | 247,70 | 247,70 | 88.049 |
11 gen 2024 | 250,05 | 257,85 | 250,05 | 253,20 | 253,20 | 18.320 |
10 gen 2024 | 250,75 | 257,10 | 249,35 | 252,35 | 252,35 | 25.007 |
09 gen 2024 | 258,55 | 264,00 | 245,65 | 249,75 | 249,75 | 125.432 |
08 gen 2024 | 269,80 | 270,50 | 255,00 | 258,00 | 258,00 | 56.851 |
05 gen 2024 | 270,15 | 273,95 | 257,50 | 267,65 | 267,65 | 104.403 |
04 gen 2024 | 258,85 | 263,45 | 256,00 | 263,45 | 263,45 | 107.407 |
03 gen 2024 | 240,20 | 252,05 | 235,75 | 250,95 | 250,95 | 49.617 |
02 gen 2024 | 235,30 | 243,10 | 234,00 | 240,05 | 240,05 | 38.958 |
29 dic 2023 | 230,25 | 233,95 | 229,10 | 231,90 | 231,90 | 42.078 |
28 dic 2023 | 235,55 | 237,65 | 228,55 | 229,60 | 229,60 | 44.917 |
27 dic 2023 | 229,20 | 238,95 | 229,20 | 235,55 | 235,55 | 34.161 |
26 dic 2023 | 231,65 | 232,55 | 226,50 | 227,60 | 227,60 | 36.043 |
22 dic 2023 | 233,30 | 234,90 | 229,00 | 231,25 | 231,25 | 37.772 |
21 dic 2023 | 220,80 | 235,50 | 219,50 | 233,00 | 233,00 | 115.006 |
20 dic 2023 | 234,20 | 237,35 | 222,00 | 224,30 | 224,30 | 103.484 |
19 dic 2023 | 240,90 | 241,95 | 233,00 | 233,55 | 233,55 | 30.766 |
18 dic 2023 | 238,05 | 244,05 | 235,00 | 237,35 | 237,35 | 201.008 |
*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...