Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | - | - | - | - | - | - |
06 mag 2024 | 258,00 | 258,90 | 247,50 | 250,45 | 250,45 | 347.518 |
03 mag 2024 | 264,00 | 264,75 | 250,40 | 254,20 | 254,20 | 555.238 |
02 mag 2024 | 264,00 | 267,30 | 263,00 | 263,85 | 263,85 | 138.207 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 269,45 | 272,35 | 262,50 | 262,95 | 262,95 | 404.252 |
29 apr 2024 | 273,25 | 274,50 | 264,65 | 268,60 | 268,60 | 662.576 |
26 apr 2024 | 266,85 | 277,05 | 266,80 | 268,75 | 268,75 | 900.215 |
25 apr 2024 | 261,70 | 268,45 | 258,15 | 265,00 | 265,00 | 637.429 |
24 apr 2024 | 266,50 | 272,80 | 258,95 | 259,95 | 259,95 | 688.886 |
23 apr 2024 | 242,75 | 266,10 | 237,10 | 263,45 | 263,45 | 1.168.070 |
22 apr 2024 | 237,30 | 243,40 | 232,00 | 240,35 | 240,35 | 264.894 |
19 apr 2024 | 226,60 | 232,30 | 225,75 | 231,40 | 231,40 | 99.765 |
18 apr 2024 | 235,20 | 237,55 | 228,95 | 229,55 | 229,55 | 84.014 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 228,00 | 235,70 | 227,20 | 233,20 | 233,20 | 80.329 |
15 apr 2024 | 225,15 | 232,65 | 225,15 | 229,65 | 229,65 | 137.972 |
12 apr 2024 | 238,50 | 240,40 | 232,95 | 233,55 | 233,55 | 108.348 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 237,50 | 243,00 | 234,70 | 238,20 | 238,20 | 98.645 |
09 apr 2024 | 239,35 | 240,30 | 235,00 | 237,25 | 237,25 | 70.984 |
08 apr 2024 | 236,05 | 244,35 | 236,00 | 239,35 | 239,35 | 431.940 |
05 apr 2024 | 237,30 | 241,85 | 235,25 | 237,35 | 237,35 | 403.770 |
04 apr 2024 | 238,00 | 238,80 | 234,20 | 237,10 | 237,10 | 175.062 |
03 apr 2024 | 235,65 | 239,60 | 233,55 | 236,10 | 236,10 | 608.704 |
02 apr 2024 | 232,85 | 247,40 | 229,70 | 236,15 | 236,15 | 3.833.590 |
01 apr 2024 | 206,25 | 212,70 | 206,25 | 211,70 | 211,70 | 89.849 |
28 mar 2024 | 206,55 | 206,90 | 202,90 | 205,50 | 205,50 | 171.592 |
27 mar 2024 | 207,00 | 208,60 | 204,35 | 204,80 | 204,80 | 258.346 |
26 mar 2024 | 205,35 | 209,30 | 204,40 | 207,15 | 207,15 | 405.741 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 205,05 | 207,80 | 205,05 | 205,55 | 205,55 | 71.187 |
21 mar 2024 | 206,45 | 207,20 | 203,40 | 206,25 | 206,25 | 157.843 |
20 mar 2024 | 207,00 | 209,60 | 200,40 | 202,15 | 202,15 | 107.348 |
19 mar 2024 | 208,30 | 208,50 | 205,45 | 206,60 | 206,60 | 58.275 |
18 mar 2024 | 208,00 | 210,50 | 205,45 | 207,90 | 207,90 | 287.646 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 200,00 | 204,20 | 198,90 | 201,20 | 201,20 | 121.534 |
13 mar 2024 | 213,45 | 215,90 | 198,45 | 200,00 | 200,00 | 551.323 |
12 mar 2024 | 220,15 | 220,35 | 212,40 | 213,40 | 213,40 | 324.631 |
11 mar 2024 | 226,00 | 227,25 | 219,50 | 220,35 | 220,35 | 109.128 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 224,05 | 229,70 | 224,05 | 225,35 | 225,35 | 216.361 |
06 mar 2024 | 234,95 | 236,00 | 222,10 | 223,70 | 223,70 | 352.911 |
05 mar 2024 | 229,80 | 232,60 | 228,35 | 228,95 | 228,95 | 64.567 |
04 mar 2024 | 232,75 | 235,50 | 229,30 | 229,80 | 229,80 | 142.094 |
01 mar 2024 | 226,00 | 231,45 | 224,50 | 229,60 | 229,60 | 306.065 |
29 feb 2024 | 230,75 | 231,45 | 221,75 | 225,40 | 225,40 | 273.050 |
28 feb 2024 | 230,95 | 236,30 | 229,10 | 230,80 | 230,80 | 451.230 |
27 feb 2024 | 225,45 | 230,25 | 224,45 | 228,85 | 228,85 | 267.417 |
26 feb 2024 | 228,00 | 230,00 | 224,80 | 225,40 | 225,40 | 253.157 |
23 feb 2024 | 227,55 | 228,95 | 224,95 | 226,20 | 226,20 | 148.180 |
22 feb 2024 | 228,00 | 229,75 | 224,40 | 227,00 | 227,00 | 336.889 |
21 feb 2024 | 237,85 | 240,30 | 225,50 | 226,85 | 226,85 | 310.142 |
20 feb 2024 | 235,70 | 238,05 | 232,20 | 234,70 | 234,70 | 184.325 |
16 feb 2024 | 238,20 | 239,00 | 229,50 | 230,90 | 230,90 | 648.965 |
15 feb 2024 | 245,35 | 249,00 | 234,55 | 238,60 | 238,60 | 519.004 |
14 feb 2024 | 235,75 | 245,00 | 235,75 | 243,20 | 243,20 | 219.804 |
13 feb 2024 | 241,55 | 243,45 | 229,30 | 240,75 | 240,75 | 221.926 |
12 feb 2024 | 253,35 | 254,55 | 239,65 | 240,65 | 240,65 | 166.814 |
09 feb 2024 | 259,80 | 261,45 | 246,85 | 252,75 | 252,75 | 437.178 |
08 feb 2024 | 265,75 | 265,75 | 257,95 | 258,95 | 258,95 | 483.068 |
07 feb 2024 | 255,65 | 264,40 | 250,00 | 262,80 | 262,80 | 276.858 |
06 feb 2024 | 250,25 | 257,00 | 248,40 | 254,60 | 254,60 | 311.137 |
05 feb 2024 | 249,30 | 253,95 | 245,85 | 247,75 | 247,75 | 168.558 |
02 feb 2024 | 242,40 | 255,00 | 242,40 | 248,25 | 248,25 | 855.703 |
01 feb 2024 | 244,00 | 245,00 | 240,60 | 242,00 | 242,00 | 538.150 |
31 gen 2024 | 240,75 | 246,45 | 239,40 | 243,95 | 243,95 | 383.961 |
30 gen 2024 | 243,40 | 248,90 | 238,90 | 240,05 | 240,05 | 638.271 |
29 gen 2024 | 241,90 | 248,95 | 241,15 | 243,05 | 243,05 | 421.150 |
26 gen 2024 | 241,40 | 241,40 | 241,40 | 241,40 | 241,40 | - |
25 gen 2024 | 235,70 | 242,95 | 234,35 | 241,40 | 241,40 | 563.153 |
24 gen 2024 | 224,55 | 237,20 | 224,15 | 235,35 | 235,35 | 350.788 |
23 gen 2024 | 226,35 | 228,45 | 221,40 | 222,65 | 222,65 | 215.951 |
22 gen 2024 | 223,80 | 223,80 | 223,80 | 223,80 | 223,80 | - |
19 gen 2024 | 224,30 | 228,05 | 223,00 | 223,80 | 223,80 | 164.528 |
18 gen 2024 | 222,65 | 224,90 | 216,65 | 223,05 | 223,05 | 292.227 |
17 gen 2024 | 230,00 | 230,25 | 222,65 | 223,70 | 223,70 | 177.210 |
16 gen 2024 | 231,30 | 234,70 | 228,70 | 231,60 | 231,60 | 521.750 |
12 gen 2024 | 234,90 | 236,45 | 232,45 | 233,10 | 233,10 | 272.078 |
11 gen 2024 | 227,50 | 235,95 | 227,50 | 234,00 | 234,00 | 676.750 |
10 gen 2024 | 229,35 | 230,70 | 224,70 | 226,90 | 226,90 | 114.313 |
09 gen 2024 | 233,00 | 234,50 | 227,95 | 229,35 | 229,35 | 246.446 |
08 gen 2024 | 239,75 | 239,90 | 230,05 | 230,95 | 230,95 | 251.753 |
05 gen 2024 | 247,15 | 249,25 | 234,05 | 238,05 | 238,05 | 623.446 |
04 gen 2024 | 242,15 | 248,95 | 240,35 | 247,00 | 247,00 | 361.141 |
03 gen 2024 | 242,60 | 244,65 | 238,35 | 240,70 | 240,70 | 503.675 |
02 gen 2024 | 230,75 | 246,40 | 227,50 | 242,50 | 242,50 | 1.083.487 |
29 dic 2023 | 220,50 | 225,00 | 220,05 | 223,60 | 223,60 | 228.571 |
28 dic 2023 | 221,00 | 221,95 | 218,50 | 220,00 | 220,00 | 53.310 |
27 dic 2023 | 221,50 | 223,40 | 219,25 | 220,00 | 220,00 | 73.832 |
26 dic 2023 | 220,50 | 222,90 | 219,50 | 220,75 | 220,75 | 80.769 |
22 dic 2023 | 220,20 | 223,55 | 218,30 | 219,75 | 219,75 | 141.843 |
21 dic 2023 | 217,25 | 220,70 | 215,80 | 219,05 | 219,05 | 107.599 |
20 dic 2023 | 230,45 | 233,60 | 216,40 | 217,25 | 217,25 | 348.952 |
19 dic 2023 | 233,75 | 234,55 | 230,55 | 231,05 | 231,05 | 61.173 |
18 dic 2023 | 232,05 | 236,30 | 229,65 | 233,40 | 233,40 | 151.951 |
15 dic 2023 | 229,35 | 236,85 | 229,35 | 232,60 | 232,60 | 218.819 |
14 dic 2023 | 229,75 | 230,50 | 227,25 | 229,20 | 229,20 | 119.794 |
13 dic 2023 | 230,70 | 231,50 | 226,35 | 227,65 | 227,65 | 144.500 |
*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...