Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 274,80 | 277,80 | 273,90 | 277,50 | 277,50 | 289.833 |
06 mag 2024 | 272,30 | 274,80 | 271,50 | 274,50 | 274,50 | 220.981 |
03 mag 2024 | 269,00 | 271,80 | 268,20 | 271,80 | 271,80 | 195.469 |
02 mag 2024 | 271,10 | 271,60 | 267,20 | 267,80 | 267,80 | 338.770 |
30 apr 2024 | 271,50 | 271,80 | 268,40 | 270,80 | 270,80 | 162.718 |
29 apr 2024 | 270,00 | 272,70 | 270,00 | 271,10 | 271,10 | 908.726 |
26 apr 2024 | 267,00 | 270,40 | 266,70 | 269,80 | 269,80 | 276.575 |
25 apr 2024 | 268,90 | 270,00 | 264,20 | 264,90 | 264,90 | 313.885 |
24 apr 2024 | 268,10 | 270,00 | 267,30 | 268,60 | 268,60 | 402.849 |
23 apr 2024 | 264,30 | 267,40 | 264,30 | 267,40 | 267,40 | 515.964 |
22 apr 2024 | 261,40 | 264,40 | 260,60 | 263,20 | 263,20 | 493.624 |
19 apr 2024 | 258,40 | 260,70 | 257,70 | 260,40 | 260,40 | 347.454 |
18 apr 2024 | 263,40 | 265,40 | 258,20 | 260,90 | 260,90 | 324.443 |
17 apr 2024 | 258,50 | 262,30 | 258,50 | 260,70 | 260,70 | 469.937 |
16 apr 2024 | 258,50 | 259,70 | 256,40 | 258,50 | 258,50 | 294.735 |
15 apr 2024 | 259,90 | 262,50 | 259,90 | 260,80 | 260,80 | 174.753 |
12 apr 2024 | 260,80 | 263,50 | 258,70 | 259,30 | 259,30 | 298.530 |
11 apr 2024 | 260,10 | 260,70 | 256,00 | 258,70 | 258,70 | 426.667 |
10 apr 2024 | 261,20 | 262,20 | 258,30 | 260,30 | 260,30 | 395.769 |
09 apr 2024 | 262,30 | 262,40 | 259,50 | 260,10 | 260,10 | 271.013 |
08 apr 2024 | 260,70 | 262,90 | 258,30 | 262,40 | 262,40 | 436.370 |
05 apr 2024 | 261,70 | 261,80 | 258,40 | 260,60 | 260,60 | 470.441 |
04 apr 2024 | 265,90 | 266,40 | 265,00 | 266,10 | 266,10 | 190.376 |
03 apr 2024 | 265,80 | 268,30 | 265,80 | 265,90 | 265,90 | 135.731 |
02 apr 2024 | 266,20 | 269,50 | 264,00 | 265,80 | 265,80 | 247.961 |
28 mar 2024 | 267,00 | 268,60 | 265,30 | 266,20 | 266,20 | 191.146 |
27 mar 2024 | 266,90 | 268,30 | 266,40 | 266,80 | 266,80 | 112.413 |
26 mar 2024 | 267,40 | 269,30 | 265,90 | 267,00 | 267,00 | 207.384 |
25 mar 2024 | 266,50 | 268,20 | 265,50 | 267,40 | 267,40 | 375.104 |
22 mar 2024 | 264,00 | 267,00 | 262,50 | 266,50 | 266,50 | 489.102 |
21 mar 2024 | 263,90 | 265,20 | 261,90 | 264,60 | 264,60 | 254.863 |
20 mar 2024 | 263,20 | 263,20 | 260,50 | 260,90 | 260,90 | 258.505 |
19 mar 2024 | 260,70 | 263,80 | 260,50 | 263,50 | 263,50 | 283.826 |
18 mar 2024 | 268,10 | 268,30 | 257,80 | 261,00 | 261,00 | 582.364 |
15 mar 2024 | 265,10 | 268,80 | 264,00 | 268,10 | 268,10 | 1.095.442 |
14 mar 2024 | 266,40 | 267,80 | 264,60 | 265,20 | 265,20 | 239.189 |
13 mar 2024 | 266,00 | 266,70 | 265,00 | 266,00 | 266,00 | 247.487 |
12 mar 2024 | 261,10 | 266,40 | 261,10 | 265,90 | 265,90 | 288.783 |
11 mar 2024 | 259,00 | 260,60 | 258,50 | 260,10 | 260,10 | 276.155 |
08 mar 2024 | 258,50 | 261,10 | 258,50 | 259,90 | 259,90 | 257.845 |
07 mar 2024 | 257,00 | 259,30 | 255,30 | 258,50 | 258,50 | 185.278 |
06 mar 2024 | 256,50 | 257,80 | 254,70 | 257,50 | 257,50 | 218.163 |
05 mar 2024 | 256,10 | 257,90 | 253,60 | 256,50 | 256,50 | 338.025 |
04 mar 2024 | 257,20 | 257,40 | 255,50 | 256,10 | 256,10 | 200.701 |
01 mar 2024 | 258,10 | 259,30 | 256,40 | 257,10 | 257,10 | 308.850 |
29 feb 2024 | 256,90 | 258,20 | 255,10 | 256,80 | 256,80 | 398.754 |
28 feb 2024 | 256,30 | 257,30 | 255,60 | 256,20 | 256,20 | 254.828 |
27 feb 2024 | 257,50 | 258,40 | 256,20 | 256,30 | 256,30 | 243.033 |
26 feb 2024 | 256,80 | 258,10 | 256,00 | 257,50 | 257,50 | 295.341 |
23 feb 2024 | 255,40 | 257,10 | 254,90 | 256,80 | 256,80 | 347.345 |
22 feb 2024 | 253,20 | 255,60 | 252,60 | 255,10 | 255,10 | 266.938 |
21 feb 2024 | 253,20 | 253,70 | 250,30 | 251,70 | 251,70 | 195.425 |
20 feb 2024 | 253,90 | 254,60 | 251,60 | 253,20 | 253,20 | 208.391 |
19 feb 2024 | 251,90 | 254,20 | 250,10 | 253,90 | 253,90 | 286.058 |
16 feb 2024 | 250,70 | 253,60 | 250,70 | 252,70 | 252,70 | 413.824 |
15 feb 2024 | 249,70 | 251,40 | 248,70 | 249,30 | 249,30 | 329.890 |
14 feb 2024 | 247,00 | 249,30 | 246,90 | 249,00 | 249,00 | 418.114 |
13 feb 2024 | 248,30 | 248,30 | 245,50 | 247,00 | 247,00 | 436.381 |
12 feb 2024 | 246,00 | 248,30 | 245,80 | 248,30 | 248,30 | 207.885 |
09 feb 2024 | 246,50 | 247,50 | 244,70 | 245,90 | 245,90 | 277.576 |
08 feb 2024 | 246,30 | 247,50 | 245,10 | 246,50 | 246,50 | 292.394 |
07 feb 2024 | 246,40 | 247,20 | 245,50 | 245,80 | 245,80 | 338.493 |
06 feb 2024 | 246,70 | 247,40 | 244,40 | 246,40 | 246,40 | 395.033 |
05 feb 2024 | 245,90 | 246,00 | 243,70 | 245,00 | 245,00 | 371.664 |
02 feb 2024 | 247,00 | 247,70 | 245,00 | 245,60 | 245,60 | 248.754 |
01 feb 2024 | 243,20 | 246,10 | 242,10 | 244,50 | 244,50 | 280.931 |
31 gen 2024 | 244,80 | 245,70 | 243,50 | 243,50 | 243,50 | 316.735 |
30 gen 2024 | 244,00 | 244,90 | 243,40 | 244,60 | 244,60 | 244.272 |
29 gen 2024 | 242,40 | 244,50 | 241,10 | 242,80 | 242,80 | 291.673 |
26 gen 2024 | 240,50 | 242,50 | 239,00 | 242,40 | 242,40 | 303.852 |
25 gen 2024 | 239,40 | 240,50 | 237,30 | 240,50 | 240,50 | 323.051 |
24 gen 2024 | 237,30 | 239,70 | 237,00 | 239,20 | 239,20 | 298.096 |
23 gen 2024 | 236,90 | 237,50 | 234,70 | 235,60 | 235,60 | 282.644 |
22 gen 2024 | 229,50 | 237,70 | 229,30 | 236,50 | 236,50 | 654.992 |
19 gen 2024 | 227,20 | 229,10 | 226,70 | 227,70 | 227,70 | 592.282 |
18 gen 2024 | 225,40 | 226,20 | 223,90 | 225,40 | 225,40 | 290.601 |
17 gen 2024 | 226,20 | 226,20 | 223,20 | 224,80 | 224,80 | 491.947 |
16 gen 2024 | 227,50 | 228,20 | 226,40 | 227,70 | 227,70 | 342.500 |
15 gen 2024 | 229,50 | 229,80 | 227,80 | 228,20 | 228,20 | 82.309 |
12 gen 2024 | 227,50 | 230,00 | 227,20 | 230,00 | 230,00 | 261.057 |
11 gen 2024 | 227,90 | 229,70 | 226,40 | 226,50 | 226,50 | 437.688 |
10 gen 2024 | 226,80 | 227,30 | 226,10 | 226,70 | 226,70 | 241.309 |
09 gen 2024 | 229,00 | 229,40 | 225,80 | 226,50 | 226,50 | 304.178 |
08 gen 2024 | 227,70 | 229,10 | 226,60 | 228,80 | 228,80 | 308.111 |
05 gen 2024 | 230,00 | 230,00 | 227,10 | 227,20 | 227,20 | 168.381 |
04 gen 2024 | 230,00 | 231,70 | 229,70 | 230,70 | 230,70 | 261.962 |
03 gen 2024 | 232,90 | 233,60 | 229,00 | 230,00 | 230,00 | 449.961 |
02 gen 2024 | 231,80 | 233,50 | 231,20 | 232,50 | 232,50 | 332.922 |
29 dic 2023 | 229,50 | 232,00 | 229,50 | 231,50 | 231,50 | 308.122 |
28 dic 2023 | 230,00 | 230,50 | 229,00 | 229,50 | 229,50 | 624.866 |
27 dic 2023 | 229,60 | 230,60 | 229,00 | 229,60 | 229,60 | 594.023 |
22 dic 2023 | 228,70 | 230,50 | 227,90 | 229,60 | 229,60 | 410.642 |
21 dic 2023 | 229,30 | 229,80 | 227,90 | 229,10 | 229,10 | 373.255 |
20 dic 2023 | 229,50 | 231,60 | 229,50 | 230,60 | 230,60 | 707.548 |
19 dic 2023 | 228,80 | 231,20 | 228,50 | 229,00 | 229,00 | 680.521 |
18 dic 2023 | 229,10 | 229,40 | 227,60 | 228,80 | 228,80 | 492.051 |
15 dic 2023 | 228,30 | 231,00 | 228,30 | 229,10 | 229,10 | 740.751 |
14 dic 2023 | 228,20 | 229,40 | 226,90 | 227,90 | 227,90 | 679.152 |
13 dic 2023 | 226,80 | 228,10 | 225,90 | 225,90 | 225,90 | 506.610 |
12 dic 2023 | 225,90 | 227,40 | 225,40 | 226,80 | 226,80 | 527.235 |
*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...