Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 269,90 | 271,30 | 269,45 | 270,00 | 270,00 | 535.394 |
27 mar 2024 | 269,55 | 270,80 | 268,90 | 269,85 | 269,85 | 2.615.776 |
26 mar 2024 | 269,55 | 272,00 | 268,65 | 269,50 | 269,50 | 3.101.811 |
25 mar 2024 | 269,45 | 270,25 | 268,15 | 269,50 | 269,50 | 2.190.907 |
22 mar 2024 | 266,05 | 269,95 | 265,50 | 269,45 | 269,45 | 2.521.694 |
21 mar 2024 | 267,55 | 267,95 | 264,60 | 267,35 | 267,35 | 2.881.461 |
20 mar 2024 | 265,50 | 265,65 | 263,00 | 263,80 | 263,80 | 2.375.250 |
19 mar 2024 | 262,95 | 266,40 | 262,55 | 266,10 | 266,10 | 2.846.219 |
18 mar 2024 | 270,85 | 271,15 | 259,45 | 263,15 | 263,15 | 4.510.799 |
15 mar 2024 | 267,90 | 271,45 | 267,00 | 270,85 | 270,85 | 6.096.263 |
14 mar 2024 | 269,50 | 270,75 | 267,40 | 268,05 | 268,05 | 3.255.856 |
13 mar 2024 | 269,20 | 269,75 | 267,75 | 268,75 | 268,75 | 3.231.380 |
12 mar 2024 | 264,00 | 269,35 | 263,90 | 268,55 | 268,55 | 3.604.738 |
11 mar 2024 | 262,70 | 263,50 | 261,75 | 263,20 | 263,20 | 2.227.295 |
08 mar 2024 | 262,10 | 264,05 | 261,60 | 263,25 | 263,25 | 2.332.242 |
07 mar 2024 | 259,90 | 262,30 | 258,25 | 261,75 | 261,75 | 1.954.307 |
06 mar 2024 | 259,50 | 260,75 | 257,60 | 260,55 | 260,55 | 2.269.039 |
05 mar 2024 | 259,50 | 260,85 | 256,60 | 259,50 | 259,50 | 2.441.962 |
04 mar 2024 | 260,10 | 260,30 | 258,30 | 259,55 | 259,55 | 1.990.489 |
01 mar 2024 | 261,00 | 262,00 | 258,95 | 260,05 | 260,05 | 2.017.229 |
29 feb 2024 | 259,50 | 260,70 | 257,45 | 260,40 | 260,40 | 5.045.604 |
28 feb 2024 | 259,10 | 260,05 | 258,30 | 259,00 | 259,00 | 1.828.391 |
27 feb 2024 | 261,00 | 261,15 | 258,90 | 259,10 | 259,10 | 2.332.476 |
26 feb 2024 | 260,00 | 260,75 | 259,10 | 260,45 | 260,45 | 1.852.987 |
23 feb 2024 | 258,00 | 259,95 | 257,20 | 259,95 | 259,95 | 1.752.658 |
22 feb 2024 | 256,00 | 258,00 | 255,15 | 257,45 | 257,45 | 2.128.590 |
21 feb 2024 | 255,60 | 256,05 | 252,40 | 254,45 | 254,45 | 1.729.125 |
20 feb 2024 | 256,20 | 256,80 | 253,80 | 255,60 | 255,60 | 2.008.306 |
19 feb 2024 | 254,80 | 256,25 | 252,65 | 256,20 | 256,20 | 1.880.913 |
16 feb 2024 | 252,50 | 256,15 | 252,50 | 255,40 | 255,40 | 2.950.388 |
15 feb 2024 | 251,60 | 253,50 | 250,70 | 251,35 | 251,35 | 2.601.878 |
14 feb 2024 | 249,40 | 251,25 | 249,05 | 250,80 | 250,80 | 2.189.320 |
13 feb 2024 | 249,60 | 250,00 | 247,65 | 249,40 | 249,40 | 2.624.004 |
12 feb 2024 | 248,35 | 250,25 | 247,65 | 250,10 | 250,10 | 1.852.216 |
09 feb 2024 | 248,55 | 249,60 | 246,45 | 247,75 | 247,75 | 1.935.019 |
08 feb 2024 | 248,40 | 249,15 | 247,15 | 248,55 | 248,55 | 1.780.531 |
07 feb 2024 | 247,70 | 248,55 | 246,90 | 247,50 | 247,50 | 1.964.922 |
06 feb 2024 | 247,65 | 248,20 | 245,20 | 247,70 | 247,70 | 2.146.537 |
05 feb 2024 | 247,20 | 247,70 | 245,10 | 246,00 | 246,00 | 2.231.078 |
02 feb 2024 | 248,30 | 249,35 | 246,55 | 247,10 | 247,10 | 1.790.912 |
01 feb 2024 | 245,00 | 247,90 | 244,30 | 246,30 | 246,30 | 2.140.249 |
31 gen 2024 | 247,00 | 247,40 | 245,75 | 245,90 | 245,90 | 2.891.500 |
30 gen 2024 | 245,05 | 246,65 | 245,05 | 246,35 | 246,35 | 1.747.896 |
29 gen 2024 | 244,20 | 246,10 | 242,95 | 244,70 | 244,70 | 2.062.003 |
26 gen 2024 | 242,85 | 244,30 | 240,90 | 244,10 | 244,10 | 1.912.320 |
25 gen 2024 | 241,80 | 242,50 | 239,35 | 242,50 | 242,50 | 2.358.131 |
24 gen 2024 | 240,00 | 241,50 | 239,35 | 241,25 | 241,25 | 2.563.718 |
23 gen 2024 | 240,00 | 240,00 | 236,70 | 237,95 | 237,95 | 3.983.260 |
22 gen 2024 | 232,95 | 240,05 | 232,45 | 238,70 | 238,70 | 5.366.447 |
19 gen 2024 | 228,45 | 231,35 | 228,45 | 230,55 | 230,55 | 3.740.667 |
18 gen 2024 | 227,00 | 227,55 | 225,30 | 227,00 | 227,00 | 2.369.609 |
17 gen 2024 | 227,35 | 227,55 | 224,50 | 226,15 | 226,15 | 2.686.885 |
16 gen 2024 | 229,50 | 230,30 | 228,60 | 229,75 | 229,75 | 1.678.419 |
15 gen 2024 | 231,60 | 232,00 | 229,75 | 230,55 | 230,55 | 1.097.491 |
12 gen 2024 | 229,00 | 232,25 | 229,00 | 232,25 | 232,25 | 2.165.046 |
11 gen 2024 | 230,00 | 231,60 | 228,40 | 228,60 | 228,60 | 2.608.031 |
10 gen 2024 | 228,40 | 229,10 | 227,75 | 229,10 | 229,10 | 2.556.991 |
09 gen 2024 | 231,00 | 231,10 | 227,25 | 228,95 | 228,95 | 2.889.016 |
08 gen 2024 | 229,00 | 230,65 | 228,15 | 230,65 | 230,65 | 2.008.029 |
05 gen 2024 | 230,60 | 231,20 | 228,40 | 228,60 | 228,60 | 1.651.230 |
04 gen 2024 | 231,20 | 232,75 | 230,75 | 232,20 | 232,20 | 2.088.293 |
03 gen 2024 | 235,00 | 235,40 | 230,05 | 231,20 | 231,20 | 2.496.083 |
02 gen 2024 | 233,15 | 235,45 | 232,90 | 234,15 | 234,15 | 2.600.876 |
29 dic 2023 | 232,00 | 233,70 | 231,85 | 233,50 | 233,50 | 2.445.449 |
28 dic 2023 | 232,60 | 232,95 | 231,50 | 231,95 | 231,95 | 2.084.982 |
27 dic 2023 | 232,00 | 233,10 | 231,45 | 232,10 | 232,10 | 2.610.513 |
22 dic 2023 | 231,00 | 232,50 | 230,10 | 231,95 | 231,95 | 2.107.061 |
21 dic 2023 | 232,00 | 232,25 | 229,75 | 231,15 | 231,15 | 2.213.157 |
20 dic 2023 | 232,90 | 234,35 | 231,85 | 232,80 | 232,80 | 3.808.937 |
19 dic 2023 | 231,15 | 233,65 | 231,15 | 231,85 | 231,85 | 2.878.852 |
18 dic 2023 | 231,30 | 231,55 | 229,65 | 231,15 | 231,15 | 2.447.438 |
15 dic 2023 | 230,30 | 232,65 | 230,05 | 231,30 | 231,30 | 5.155.985 |
14 dic 2023 | 229,55 | 231,10 | 228,65 | 229,85 | 229,85 | 4.607.698 |
13 dic 2023 | 228,75 | 230,05 | 227,55 | 227,70 | 227,70 | 3.816.536 |
12 dic 2023 | 227,90 | 229,10 | 227,25 | 228,75 | 228,75 | 3.548.097 |
11 dic 2023 | 224,60 | 227,70 | 224,05 | 227,70 | 227,70 | 3.538.288 |
08 dic 2023 | 224,75 | 225,55 | 223,60 | 224,60 | 224,60 | 3.113.515 |
07 dic 2023 | 222,75 | 224,40 | 222,30 | 224,15 | 224,15 | 2.721.924 |
06 dic 2023 | 222,25 | 224,20 | 221,50 | 223,20 | 223,20 | 2.135.352 |
05 dic 2023 | 219,50 | 222,70 | 219,40 | 222,15 | 222,15 | 2.858.366 |
04 dic 2023 | 219,00 | 220,45 | 218,50 | 219,50 | 219,50 | 2.610.601 |
01 dic 2023 | 218,30 | 219,95 | 217,80 | 219,05 | 219,05 | 2.600.401 |
30 nov 2023 | 216,00 | 218,20 | 215,70 | 217,80 | 217,80 | 11.116.972 |
29 nov 2023 | 214,25 | 216,25 | 214,05 | 215,50 | 215,50 | 2.687.670 |
28 nov 2023 | 215,00 | 215,85 | 213,25 | 214,25 | 214,25 | 1.977.551 |
27 nov 2023 | 215,95 | 216,35 | 214,30 | 215,65 | 215,65 | 1.959.520 |
24 nov 2023 | 214,75 | 216,00 | 214,30 | 215,95 | 215,95 | 1.924.919 |
23 nov 2023 | 213,85 | 216,55 | 213,45 | 214,70 | 214,70 | 2.324.382 |
22 nov 2023 | 212,30 | 214,50 | 211,60 | 213,60 | 213,60 | 3.744.718 |
21 nov 2023 | 213,00 | 213,65 | 211,05 | 212,10 | 212,10 | 3.738.764 |
20 nov 2023 | 211,55 | 213,00 | 210,80 | 213,00 | 213,00 | 2.639.449 |
17 nov 2023 | 210,00 | 212,45 | 209,95 | 211,35 | 211,35 | 2.890.412 |
16 nov 2023 | 211,05 | 211,70 | 209,05 | 209,80 | 209,80 | 3.891.750 |
15 nov 2023 | 210,00 | 212,05 | 209,05 | 211,40 | 211,40 | 5.649.863 |
14 nov 2023 | 206,50 | 209,90 | 205,35 | 209,90 | 209,90 | 4.662.374 |
13 nov 2023 | 207,20 | 208,00 | 205,40 | 206,40 | 206,40 | 2.229.516 |
10 nov 2023 | 207,95 | 208,60 | 205,70 | 206,90 | 206,90 | 1.881.388 |
09 nov 2023 | 207,10 | 209,00 | 206,65 | 209,00 | 209,00 | 2.404.067 |
08 nov 2023 | 205,40 | 207,80 | 204,90 | 206,80 | 206,80 | 1.577.673 |
07 nov 2023 | 205,65 | 206,70 | 205,15 | 206,00 | 206,00 | 1.869.380 |
*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...