Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 352,45 | 355,45 | 348,85 | 353,25 | 353,25 | 360.715 |
25 apr 2024 | 348,60 | 356,80 | 345,45 | 351,60 | 351,60 | 653.055 |
24 apr 2024 | 363,80 | 364,05 | 346,85 | 348,20 | 348,20 | 774.811 |
23 apr 2024 | 362,95 | 366,50 | 356,85 | 359,65 | 359,65 | 875.759 |
22 apr 2024 | 352,20 | 355,40 | 341,95 | 349,60 | 349,60 | 391.459 |
19 apr 2024 | 343,75 | 359,60 | 337,00 | 351,10 | 351,10 | 1.917.286 |
18 apr 2024 | 334,75 | 353,80 | 334,75 | 344,60 | 344,60 | 1.566.383 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 336,85 | 339,20 | 326,65 | 332,85 | 332,85 | 1.063.657 |
15 apr 2024 | 320,85 | 337,50 | 320,85 | 334,30 | 334,30 | 546.796 |
12 apr 2024 | 329,25 | 335,85 | 324,00 | 327,40 | 327,40 | 1.453.515 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 326,00 | 330,00 | 317,30 | 326,65 | 326,65 | 466.475 |
09 apr 2024 | 328,45 | 330,95 | 324,45 | 327,80 | 327,80 | 507.941 |
08 apr 2024 | 319,90 | 331,30 | 315,90 | 327,85 | 327,85 | 1.590.190 |
05 apr 2024 | 306,00 | 321,25 | 302,40 | 314,00 | 314,00 | 690.006 |
04 apr 2024 | 303,95 | 310,00 | 301,50 | 306,55 | 306,55 | 801.199 |
03 apr 2024 | 304,45 | 307,25 | 298,35 | 300,65 | 300,65 | 1.147.787 |
02 apr 2024 | 315,00 | 315,00 | 303,80 | 304,85 | 304,85 | 484.550 |
01 apr 2024 | 294,05 | 318,75 | 292,10 | 315,15 | 315,15 | 2.274.797 |
28 mar 2024 | 283,95 | 292,70 | 283,45 | 291,15 | 291,15 | 735.298 |
27 mar 2024 | 283,95 | 286,50 | 279,30 | 283,15 | 283,15 | 1.006.643 |
26 mar 2024 | 279,00 | 286,10 | 274,30 | 283,70 | 283,70 | 1.703.433 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 250,20 | 275,15 | 250,20 | 270,70 | 270,70 | 1.085.263 |
21 mar 2024 | 252,80 | 254,95 | 249,50 | 250,15 | 250,15 | 493.940 |
20 mar 2024 | 241,50 | 252,05 | 241,50 | 250,75 | 250,75 | 1.254.370 |
19 mar 2024 | 249,75 | 251,65 | 234,00 | 238,00 | 238,00 | 618.846 |
18 mar 2024 | 249,35 | 251,00 | 245,75 | 248,40 | 248,40 | 392.895 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 231,35 | 247,80 | 231,35 | 245,95 | 245,95 | 269.149 |
13 mar 2024 | 248,35 | 249,85 | 231,40 | 236,05 | 236,05 | 576.805 |
12 mar 2024 | 250,60 | 250,60 | 241,55 | 247,10 | 247,10 | 257.893 |
11 mar 2024 | 255,40 | 255,40 | 246,50 | 247,20 | 247,20 | 245.634 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 253,15 | 258,20 | 252,65 | 255,35 | 255,35 | 234.833 |
06 mar 2024 | 260,80 | 260,80 | 246,05 | 252,85 | 252,85 | 946.926 |
05 mar 2024 | 267,80 | 271,30 | 260,20 | 261,55 | 261,55 | 1.494.121 |
04 mar 2024 | 265,65 | 269,80 | 263,60 | 268,25 | 268,25 | 543.319 |
01 mar 2024 | 252,50 | 264,25 | 246,55 | 263,15 | 263,15 | 1.147.076 |
29 feb 2024 | 244,35 | 255,00 | 240,35 | 252,45 | 252,45 | 805.785 |
28 feb 2024 | 241,05 | 250,35 | 234,75 | 244,20 | 244,20 | 1.968.147 |
27 feb 2024 | 248,80 | 250,35 | 239,05 | 240,25 | 240,25 | 806.690 |
26 feb 2024 | 245,00 | 252,80 | 243,70 | 246,30 | 246,30 | 1.364.065 |
23 feb 2024 | 230,65 | 245,40 | 230,65 | 241,05 | 241,05 | 2.494.076 |
22 feb 2024 | 220,10 | 225,95 | 217,65 | 225,05 | 225,05 | 537.501 |
21 feb 2024 | 222,15 | 225,75 | 217,00 | 219,65 | 219,65 | 849.433 |
20 feb 2024 | 224,70 | 225,05 | 219,75 | 221,50 | 221,50 | 372.015 |
16 feb 2024 | 221,55 | 224,80 | 219,00 | 220,90 | 220,90 | 496.938 |
15 feb 2024 | 217,70 | 223,70 | 216,65 | 221,30 | 221,30 | 584.470 |
14 feb 2024 | 207,70 | 218,70 | 207,00 | 216,00 | 216,00 | 545.011 |
13 feb 2024 | 213,30 | 214,50 | 206,85 | 209,40 | 209,40 | 768.867 |
12 feb 2024 | 225,25 | 226,00 | 210,50 | 213,65 | 213,65 | 507.391 |
09 feb 2024 | 229,10 | 229,10 | 218,20 | 226,10 | 226,10 | 1.154.763 |
08 feb 2024 | 226,05 | 230,30 | 224,80 | 227,70 | 227,70 | 818.960 |
07 feb 2024 | 223,20 | 226,35 | 215,00 | 225,50 | 225,50 | 38.589.804 |
06 feb 2024 | 215,85 | 222,75 | 213,60 | 221,25 | 221,25 | 963.292 |
05 feb 2024 | 216,60 | 218,25 | 213,25 | 214,40 | 214,40 | 935.500 |
02 feb 2024 | 221,00 | 222,35 | 215,55 | 216,25 | 216,25 | 741.852 |
01 feb 2024 | 215,00 | 223,50 | 210,00 | 219,00 | 219,00 | 228.377.873 |
31 gen 2024 | 230,00 | 230,40 | 220,90 | 222,00 | 222,00 | 466.128 |
30 gen 2024 | 233,95 | 234,85 | 228,60 | 229,75 | 229,75 | 397.845 |
29 gen 2024 | 227,00 | 233,85 | 226,25 | 232,05 | 232,05 | 385.638 |
26 gen 2024 | 225,40 | 225,40 | 225,40 | 225,40 | 225,40 | - |
25 gen 2024 | 232,40 | 232,60 | 221,25 | 225,40 | 225,40 | 3.493.290 |
24 gen 2024 | 225,75 | 236,00 | 219,00 | 229,80 | 229,80 | 2.358.351 |
23 gen 2024 | 215,15 | 225,35 | 215,15 | 217,25 | 217,25 | 706.701 |
22 gen 2024 | 220,35 | 220,35 | 220,35 | 220,35 | 220,35 | - |
19 gen 2024 | 219,35 | 221,85 | 215,90 | 220,35 | 220,35 | 426.641 |
18 gen 2024 | 211,80 | 219,00 | 206,00 | 215,80 | 215,80 | 617.563 |
17 gen 2024 | 215,10 | 218,70 | 209,30 | 211,05 | 211,05 | 482.813 |
16 gen 2024 | 222,05 | 222,35 | 213,65 | 219,65 | 219,65 | 1.015.549 |
12 gen 2024 | 216,35 | 218,10 | 214,00 | 216,35 | 216,35 | 236.714 |
11 gen 2024 | 214,55 | 219,20 | 213,00 | 214,55 | 214,55 | 533.555 |
10 gen 2024 | 220,15 | 220,50 | 212,00 | 214,40 | 214,40 | 815.515 |
09 gen 2024 | 216,20 | 217,40 | 209,80 | 211,40 | 211,40 | 542.429 |
08 gen 2024 | 222,85 | 223,00 | 211,95 | 213,10 | 213,10 | 744.614 |
05 gen 2024 | 218,25 | 229,80 | 217,05 | 222,30 | 222,30 | 2.020.212 |
04 gen 2024 | 208,85 | 219,65 | 208,20 | 216,45 | 216,45 | 644.939 |
03 gen 2024 | 202,65 | 209,35 | 200,25 | 207,65 | 207,65 | 1.102.368 |
02 gen 2024 | 202,05 | 208,90 | 197,30 | 202,35 | 202,35 | 1.149.599 |
29 dic 2023 | 187,35 | 201,75 | 185,00 | 199,20 | 199,20 | 1.521.193 |
28 dic 2023 | 186,60 | 189,70 | 184,30 | 185,85 | 185,85 | 322.015 |
27 dic 2023 | 187,00 | 187,50 | 182,50 | 186,40 | 186,40 | 389.579 |
26 dic 2023 | 186,80 | 186,95 | 183,80 | 185,50 | 185,50 | 198.243 |
22 dic 2023 | 187,90 | 189,15 | 182,60 | 185,60 | 185,60 | 236.978 |
21 dic 2023 | 179,55 | 186,50 | 176,45 | 185,20 | 185,20 | 719.251 |
20 dic 2023 | 196,95 | 197,95 | 177,00 | 180,90 | 180,90 | 997.932 |
19 dic 2023 | 199,30 | 201,80 | 196,10 | 196,65 | 196,65 | 484.188 |
18 dic 2023 | 198,60 | 200,50 | 195,60 | 198,85 | 198,85 | 366.483 |
15 dic 2023 | 202,80 | 202,90 | 196,20 | 197,40 | 197,40 | 458.340 |
14 dic 2023 | 189,60 | 202,70 | 187,85 | 201,00 | 201,00 | 1.296.705 |
13 dic 2023 | 190,00 | 191,85 | 187,15 | 188,10 | 188,10 | 220.404 |
12 dic 2023 | 192,20 | 192,90 | 188,10 | 188,95 | 188,95 | 97.752 |
11 dic 2023 | 191,05 | 193,75 | 190,25 | 191,90 | 191,90 | 195.534 |
08 dic 2023 | 195,00 | 195,00 | 187,60 | 190,45 | 190,45 | 187.607 |
07 dic 2023 | 185,45 | 196,35 | 184,50 | 193,75 | 193,75 | 505.070 |
06 dic 2023 | 185,15 | 188,00 | 184,80 | 185,65 | 185,65 | 141.974 |
05 dic 2023 | 186,45 | 188,30 | 184,30 | 185,95 | 185,95 | 158.491 |
04 dic 2023 | 189,45 | 189,70 | 186,60 | 187,00 | 187,00 | 75.330 |
*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...