Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 341,50 | 356,55 | 341,00 | 343,05 | 343,05 | 35.459 |
29 apr 2024 | 342,40 | 352,20 | 337,30 | 340,35 | 340,35 | 14.259 |
26 apr 2024 | 355,00 | 356,00 | 343,60 | 345,60 | 345,60 | 14.046 |
25 apr 2024 | 367,35 | 367,35 | 350,85 | 353,70 | 353,70 | 20.166 |
24 apr 2024 | 347,75 | 373,90 | 347,75 | 356,85 | 356,85 | 67.259 |
23 apr 2024 | 345,00 | 348,70 | 336,00 | 340,95 | 340,95 | 57.384 |
22 apr 2024 | 323,65 | 343,35 | 322,45 | 341,30 | 341,30 | 99.446 |
19 apr 2024 | 302,30 | 323,60 | 302,30 | 312,85 | 312,85 | 38.780 |
18 apr 2024 | 315,00 | 329,20 | 313,50 | 315,30 | 315,30 | 46.059 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 305,75 | 325,90 | 305,45 | 315,25 | 315,25 | 42.632 |
15 apr 2024 | 300,00 | 320,50 | 299,35 | 309,50 | 309,50 | 47.026 |
12 apr 2024 | 325,10 | 328,20 | 313,25 | 314,90 | 314,90 | 44.963 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 330,65 | 334,25 | 324,10 | 326,35 | 326,35 | 42.880 |
09 apr 2024 | 334,10 | 343,30 | 323,65 | 329,00 | 329,00 | 41.286 |
08 apr 2024 | 342,45 | 349,80 | 337,90 | 340,10 | 340,10 | 66.264 |
05 apr 2024 | 344,65 | 352,00 | 337,00 | 338,65 | 338,65 | 76.984 |
04 apr 2024 | 371,00 | 371,00 | 341,80 | 345,45 | 345,45 | 264.348 |
03 apr 2024 | 304,00 | 343,95 | 304,00 | 332,00 | 332,00 | 205.052 |
02 apr 2024 | 289,15 | 307,80 | 285,00 | 303,80 | 303,80 | 76.610 |
01 apr 2024 | 273,75 | 289,25 | 269,45 | 287,30 | 287,30 | 53.149 |
28 mar 2024 | 262,20 | 273,00 | 262,20 | 265,35 | 265,35 | 44.050 |
27 mar 2024 | 257,45 | 273,40 | 257,45 | 261,60 | 261,60 | 73.069 |
26 mar 2024 | 267,00 | 267,00 | 255,00 | 256,55 | 256,55 | 62.195 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 254,95 | 263,45 | 252,90 | 261,25 | 261,25 | 63.550 |
21 mar 2024 | 254,00 | 258,65 | 248,40 | 255,20 | 255,20 | 27.994 |
20 mar 2024 | 242,45 | 247,10 | 233,95 | 242,50 | 242,50 | 95.608 |
19 mar 2024 | 245,15 | 255,35 | 237,75 | 240,35 | 240,35 | 102.147 |
18 mar 2024 | 264,55 | 264,55 | 248,00 | 249,85 | 249,85 | 102.156 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 243,10 | 272,50 | 243,10 | 261,45 | 261,45 | 281.185 |
13 mar 2024 | 267,70 | 273,75 | 242,00 | 247,90 | 247,90 | 164.451 |
12 mar 2024 | 289,85 | 289,85 | 260,45 | 268,80 | 268,80 | 50.996 |
11 mar 2024 | 293,45 | 294,95 | 275,45 | 281,40 | 281,40 | 46.697 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 279,85 | 291,00 | 279,00 | 287,15 | 287,15 | 61.299 |
06 mar 2024 | 299,00 | 301,95 | 274,75 | 278,25 | 278,25 | 116.993 |
05 mar 2024 | 309,80 | 315,30 | 295,30 | 297,00 | 297,00 | 98.413 |
04 mar 2024 | 312,25 | 316,90 | 304,95 | 309,60 | 309,60 | 79.372 |
01 mar 2024 | 306,65 | 313,15 | 302,90 | 305,65 | 305,65 | 77.990 |
29 feb 2024 | 299,00 | 305,25 | 294,15 | 300,65 | 300,65 | 93.951 |
28 feb 2024 | 304,00 | 310,80 | 295,80 | 299,40 | 299,40 | 157.553 |
27 feb 2024 | 317,75 | 323,95 | 302,15 | 304,10 | 304,10 | 170.102 |
26 feb 2024 | 296,05 | 317,00 | 296,05 | 313,90 | 313,90 | 111.500 |
23 feb 2024 | 295,40 | 304,50 | 292,80 | 295,55 | 295,55 | 102.437 |
22 feb 2024 | 305,35 | 315,00 | 288,60 | 295,70 | 295,70 | 85.837 |
21 feb 2024 | 310,85 | 312,80 | 296,85 | 299,85 | 299,85 | 149.782 |
20 feb 2024 | 286,70 | 318,50 | 286,70 | 308,85 | 308,85 | 216.010 |
16 feb 2024 | 282,25 | 288,80 | 278,65 | 281,40 | 281,40 | 54.753 |
15 feb 2024 | 270,30 | 284,00 | 265,00 | 281,10 | 281,10 | 133.265 |
14 feb 2024 | 246,85 | 270,65 | 244,20 | 268,50 | 268,50 | 248.281 |
13 feb 2024 | 235,35 | 258,50 | 235,35 | 247,45 | 247,45 | 217.993 |
12 feb 2024 | 273,35 | 273,35 | 252,55 | 256,65 | 256,65 | 324.498 |
09 feb 2024 | 275,55 | 282,55 | 265,00 | 272,50 | 272,50 | 71.517 |
08 feb 2024 | 287,00 | 288,50 | 277,85 | 280,55 | 280,55 | 41.197 |
07 feb 2024 | 282,55 | 287,25 | 275,95 | 281,70 | 281,70 | 91.198 |
06 feb 2024 | 284,00 | 287,70 | 274,65 | 279,15 | 279,15 | 38.820 |
05 feb 2024 | 284,00 | 293,10 | 274,55 | 278,55 | 278,55 | 47.805 |
02 feb 2024 | 301,00 | 301,05 | 280,80 | 283,35 | 283,35 | 229.790 |
01 feb 2024 | 250,20 | 297,30 | 248,10 | 297,30 | 297,30 | 500.473 |
31 gen 2024 | 249,10 | 250,95 | 245,80 | 247,75 | 247,75 | 8.372 |
30 gen 2024 | 254,00 | 255,50 | 236,00 | 249,10 | 249,10 | 29.131 |
29 gen 2024 | 251,85 | 256,35 | 246,85 | 252,05 | 252,05 | 44.662 |
26 gen 2024 | 245,15 | 245,15 | 245,15 | 245,15 | 245,15 | - |
25 gen 2024 | 245,65 | 253,55 | 243,30 | 245,15 | 245,15 | 66.899 |
24 gen 2024 | 237,15 | 246,00 | 235,30 | 242,80 | 242,80 | 42.512 |
23 gen 2024 | 253,75 | 256,65 | 235,50 | 241,40 | 241,40 | 55.206 |
22 gen 2024 | 249,40 | 249,40 | 249,40 | 249,40 | 249,40 | - |
19 gen 2024 | 256,95 | 257,05 | 248,40 | 249,40 | 249,40 | 40.409 |
18 gen 2024 | 248,70 | 255,95 | 242,05 | 253,55 | 253,55 | 42.918 |
17 gen 2024 | 259,65 | 260,85 | 248,00 | 248,80 | 248,80 | 50.279 |
16 gen 2024 | 265,15 | 273,55 | 258,55 | 260,35 | 260,35 | 53.995 |
12 gen 2024 | 267,15 | 270,35 | 260,45 | 262,45 | 262,45 | 55.688 |
11 gen 2024 | 267,85 | 277,00 | 263,95 | 266,40 | 266,40 | 60.341 |
10 gen 2024 | 271,95 | 272,05 | 264,00 | 265,55 | 265,55 | 83.993 |
09 gen 2024 | 278,15 | 278,75 | 268,85 | 271,95 | 271,95 | 53.326 |
08 gen 2024 | 275,70 | 286,45 | 272,30 | 275,20 | 275,20 | 236.379 |
05 gen 2024 | 241,75 | 274,35 | 241,65 | 267,85 | 267,85 | 458.052 |
04 gen 2024 | 242,35 | 243,20 | 236,95 | 239,70 | 239,70 | 33.103 |
03 gen 2024 | 228,35 | 241,00 | 226,85 | 236,50 | 236,50 | 80.911 |
02 gen 2024 | 228,00 | 234,45 | 224,10 | 226,10 | 226,10 | 71.326 |
29 dic 2023 | 230,00 | 231,65 | 224,90 | 227,80 | 227,80 | 23.742 |
28 dic 2023 | 229,75 | 232,30 | 225,30 | 228,45 | 228,45 | 31.696 |
27 dic 2023 | 225,05 | 231,70 | 221,90 | 223,75 | 223,75 | 26.896 |
26 dic 2023 | 222,00 | 227,10 | 219,55 | 224,35 | 224,35 | 24.138 |
22 dic 2023 | 222,00 | 224,70 | 218,35 | 220,30 | 220,30 | 33.284 |
21 dic 2023 | 217,00 | 222,85 | 215,90 | 220,65 | 220,65 | 44.852 |
20 dic 2023 | 235,75 | 235,75 | 216,80 | 218,60 | 218,60 | 147.273 |
19 dic 2023 | 230,25 | 238,60 | 229,90 | 232,05 | 232,05 | 47.917 |
18 dic 2023 | 235,05 | 236,95 | 227,30 | 228,30 | 228,30 | 102.855 |
15 dic 2023 | 239,70 | 243,60 | 234,65 | 236,95 | 236,95 | 102.425 |
14 dic 2023 | 234,05 | 254,35 | 234,05 | 238,65 | 238,65 | 184.173 |
13 dic 2023 | 230,05 | 235,85 | 227,30 | 233,80 | 233,80 | 36.357 |
12 dic 2023 | 234,00 | 239,00 | 226,90 | 228,20 | 228,20 | 81.366 |
11 dic 2023 | 225,95 | 241,50 | 223,05 | 234,60 | 234,60 | 174.918 |
08 dic 2023 | 219,60 | 227,85 | 219,30 | 223,65 | 223,65 | 33.896 |
07 dic 2023 | 222,95 | 225,00 | 217,25 | 219,95 | 219,95 | 38.744 |
*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...