Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2022 | 238,31 | 251,82 | 248,88 | 249,51 | 249,51 | 27.688 |
19 mag 2022 | 238,31 | 251,80 | 238,31 | 248,65 | 248,65 | 961.600 |
18 mag 2022 | 250,88 | 252,24 | 238,55 | 240,00 | 240,00 | 620.500 |
17 mag 2022 | 257,97 | 259,21 | 252,10 | 254,85 | 254,85 | 436.100 |
16 mag 2022 | 253,65 | 255,96 | 250,88 | 253,43 | 253,43 | 356.400 |
13 mag 2022 | 250,50 | 257,95 | 250,50 | 255,52 | 255,52 | 515.900 |
12 mag 2022 | 242,21 | 248,72 | 242,21 | 247,60 | 247,60 | 746.000 |
11 mag 2022 | 247,89 | 251,14 | 243,71 | 244,77 | 244,77 | 864.200 |
10 mag 2022 | 245,26 | 249,19 | 239,26 | 246,01 | 246,01 | 957.500 |
09 mag 2022 | 249,19 | 251,30 | 237,74 | 239,32 | 239,32 | 842.000 |
06 mag 2022 | 257,90 | 257,90 | 248,88 | 252,81 | 252,81 | 789.500 |
05 mag 2022 | 276,55 | 279,04 | 256,61 | 259,55 | 259,55 | 817.100 |
04 mag 2022 | 282,45 | 282,45 | 265,66 | 280,06 | 280,06 | 792.300 |
03 mag 2022 | 289,93 | 299,51 | 273,67 | 281,13 | 281,13 | 1.019.800 |
02 mag 2022 | 289,03 | 291,50 | 281,90 | 290,04 | 290,04 | 572.700 |
29 apr 2022 | 294,68 | 297,83 | 289,68 | 290,55 | 290,55 | 472.400 |
28 apr 2022 | 292,57 | 300,58 | 289,93 | 298,57 | 298,57 | 361.100 |
27 apr 2022 | 287,75 | 294,18 | 287,75 | 288,78 | 288,78 | 348.100 |
26 apr 2022 | 294,73 | 296,13 | 287,12 | 287,48 | 287,48 | 309.400 |
25 apr 2022 | 291,64 | 298,39 | 286,30 | 298,20 | 298,20 | 371.200 |
22 apr 2022 | 302,79 | 304,64 | 292,75 | 293,33 | 293,33 | 385.500 |
21 apr 2022 | 313,03 | 316,11 | 303,80 | 304,76 | 304,76 | 399.800 |
20 apr 2022 | 310,00 | 313,19 | 308,32 | 310,01 | 310,01 | 524.000 |
19 apr 2022 | 299,57 | 307,04 | 298,19 | 306,35 | 306,35 | 374.700 |
18 apr 2022 | 297,56 | 303,16 | 297,27 | 299,04 | 299,04 | 511.200 |
14 apr 2022 | 301,65 | 303,85 | 296,08 | 298,10 | 298,10 | 475.800 |
13 apr 2022 | 289,05 | 296,45 | 289,05 | 295,37 | 295,37 | 339.800 |
12 apr 2022 | 290,91 | 296,68 | 288,65 | 289,47 | 289,47 | 530.100 |
11 apr 2022 | 296,74 | 299,21 | 288,32 | 288,79 | 288,79 | 393.700 |
08 apr 2022 | 294,87 | 301,52 | 293,79 | 299,68 | 299,68 | 538.200 |
07 apr 2022 | 293,61 | 297,35 | 290,45 | 294,75 | 294,75 | 674.200 |
06 apr 2022 | 293,08 | 296,56 | 289,77 | 294,63 | 294,63 | 597.200 |
05 apr 2022 | 300,01 | 301,90 | 296,24 | 297,53 | 297,53 | 529.300 |
04 apr 2022 | 300,00 | 303,35 | 298,64 | 300,29 | 300,29 | 502.500 |
01 apr 2022 | 299,39 | 300,85 | 295,45 | 299,46 | 299,46 | 610.200 |
31 mar 2022 | 303,15 | 305,59 | 297,38 | 297,46 | 297,46 | 646.300 |
30 mar 2022 | 304,83 | 305,75 | 299,84 | 301,55 | 301,55 | 461.300 |
29 mar 2022 | 302,84 | 307,78 | 301,34 | 306,42 | 306,42 | 473.800 |
28 mar 2022 | 296,00 | 297,40 | 293,88 | 296,66 | 296,66 | 380.500 |
25 mar 2022 | 295,35 | 296,93 | 291,78 | 295,42 | 295,42 | 334.900 |
24 mar 2022 | 292,21 | 296,28 | 290,18 | 296,24 | 296,24 | 358.500 |
23 mar 2022 | 297,72 | 297,72 | 289,15 | 289,48 | 289,48 | 406.900 |
22 mar 2022 | 297,67 | 301,43 | 296,74 | 300,45 | 300,45 | 329.900 |
21 mar 2022 | 297,84 | 299,49 | 293,55 | 296,72 | 296,72 | 275.500 |
18 mar 2022 | 293,05 | 299,61 | 290,06 | 298,35 | 298,35 | 572.200 |
17 mar 2022 | 285,74 | 290,28 | 285,55 | 290,04 | 290,04 | 341.100 |
16 mar 2022 | 283,39 | 291,54 | 278,94 | 288,12 | 288,12 | 457.600 |
15 mar 2022 | 277,63 | 280,13 | 276,34 | 279,59 | 279,59 | 451.800 |
14 mar 2022 | 280,00 | 282,91 | 272,43 | 273,96 | 273,96 | 500.700 |
11 mar 2022 | 282,19 | 286,18 | 279,65 | 279,83 | 279,83 | 535.800 |
10 mar 2022 | 277,67 | 281,50 | 272,83 | 281,09 | 281,09 | 713.700 |
09 mar 2022 | 276,06 | 286,01 | 273,23 | 283,20 | 283,20 | 1.116.700 |
08 mar 2022 | 261,84 | 271,98 | 258,50 | 270,44 | 270,44 | 1.118.400 |
07 mar 2022 | 269,98 | 271,20 | 257,50 | 257,51 | 257,51 | 844.200 |
04 mar 2022 | 275,12 | 276,84 | 266,69 | 269,84 | 269,84 | 641.200 |
03 mar 2022 | 286,14 | 286,14 | 276,16 | 279,07 | 279,07 | 513.800 |
02 mar 2022 | 278,02 | 284,93 | 275,04 | 283,98 | 283,98 | 942.900 |
01 mar 2022 | 280,87 | 281,31 | 273,21 | 274,46 | 274,46 | 640.500 |
28 feb 2022 | 281,63 | 284,11 | 276,87 | 280,42 | 280,42 | 947.400 |
25 feb 2022 | 282,00 | 286,67 | 280,51 | 286,54 | 286,54 | 833.500 |
24 feb 2022 | 265,99 | 281,40 | 265,99 | 281,39 | 281,39 | 1.064.700 |
23 feb 2022 | 283,93 | 287,27 | 273,11 | 273,57 | 273,57 | 570.500 |
22 feb 2022 | 287,16 | 291,52 | 280,42 | 281,80 | 281,80 | 682.600 |
18 feb 2022 | 285,63 | 291,40 | 284,10 | 288,23 | 288,23 | 435.600 |
17 feb 2022 | 296,70 | 298,15 | 284,84 | 286,50 | 286,50 | 535.100 |
16 feb 2022 | 295,28 | 299,90 | 293,31 | 298,23 | 298,23 | 601.500 |
15 feb 2022 | 292,88 | 297,99 | 291,56 | 296,99 | 296,99 | 574.200 |
14 feb 2022 | 287,76 | 292,35 | 286,11 | 288,58 | 288,58 | 620.200 |
11 feb 2022 | 292,08 | 294,70 | 287,02 | 288,75 | 288,75 | 580.800 |
10 feb 2022 | 295,50 | 301,64 | 289,09 | 291,12 | 291,12 | 572.300 |
09 feb 2022 | 309,92 | 309,92 | 300,25 | 302,90 | 302,90 | 527.700 |
08 feb 2022 | 270,43 | 310,96 | 270,08 | 302,66 | 302,66 | 1.018.700 |
07 feb 2022 | 294,83 | 297,86 | 292,25 | 294,85 | 294,85 | 595.200 |
04 feb 2022 | 289,28 | 298,09 | 287,73 | 294,64 | 294,64 | 424.400 |
03 feb 2022 | 294,14 | 297,21 | 289,03 | 289,93 | 289,93 | 317.100 |
02 feb 2022 | 299,14 | 301,86 | 294,26 | 300,40 | 300,40 | 394.100 |
01 feb 2022 | 294,21 | 296,15 | 288,08 | 295,74 | 295,74 | 381.700 |
31 gen 2022 | 287,50 | 294,53 | 286,79 | 293,89 | 293,89 | 652.000 |
28 gen 2022 | 277,60 | 287,78 | 272,76 | 287,60 | 287,60 | 429.800 |
27 gen 2022 | 281,98 | 287,23 | 276,81 | 277,18 | 277,18 | 431.900 |
26 gen 2022 | 281,74 | 290,07 | 277,06 | 278,82 | 278,82 | 622.600 |
25 gen 2022 | 280,55 | 283,96 | 274,81 | 277,60 | 277,60 | 722.100 |
24 gen 2022 | 269,89 | 287,86 | 267,66 | 287,03 | 287,03 | 913.500 |
21 gen 2022 | 279,71 | 285,39 | 274,85 | 275,08 | 275,08 | 486.800 |
20 gen 2022 | 283,12 | 289,44 | 278,30 | 278,73 | 278,73 | 387.200 |
19 gen 2022 | 281,45 | 286,53 | 279,75 | 280,05 | 280,05 | 435.900 |
18 gen 2022 | 279,94 | 282,46 | 277,75 | 278,05 | 278,05 | 717.200 |
14 gen 2022 | 287,08 | 288,48 | 282,04 | 286,01 | 286,01 | 443.400 |
13 gen 2022 | 301,72 | 303,17 | 290,61 | 291,23 | 291,23 | 327.000 |
12 gen 2022 | 300,59 | 305,83 | 299,78 | 301,69 | 301,69 | 386.200 |
11 gen 2022 | 294,28 | 299,25 | 288,20 | 297,68 | 297,68 | 559.500 |
10 gen 2022 | 293,62 | 293,97 | 288,12 | 293,69 | 293,69 | 674.100 |
07 gen 2022 | 304,95 | 306,25 | 299,00 | 299,39 | 299,39 | 371.500 |
06 gen 2022 | 303,00 | 308,83 | 300,30 | 306,23 | 306,23 | 391.900 |
05 gen 2022 | 320,77 | 320,86 | 303,19 | 303,21 | 303,21 | 432.700 |
04 gen 2022 | 322,93 | 324,99 | 318,83 | 323,41 | 323,41 | 313.600 |
03 gen 2022 | 334,53 | 334,53 | 319,98 | 321,96 | 321,96 | 385.500 |
31 dic 2021 | 332,00 | 336,41 | 330,98 | 334,32 | 334,32 | 217.000 |
30 dic 2021 | 336,87 | 337,90 | 332,69 | 332,80 | 332,80 | 158.700 |
29 dic 2021 | 332,80 | 337,49 | 331,80 | 336,30 | 336,30 | 136.000 |
*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...