Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 226,07 | 228,43 | 222,71 | 223,18 | 223,18 | 387.500 |
27 mar 2024 | 222,97 | 227,13 | 222,42 | 226,38 | 226,38 | 464.700 |
26 mar 2024 | 225,25 | 225,25 | 218,46 | 220,87 | 220,87 | 928.900 |
25 mar 2024 | 225,73 | 227,58 | 217,37 | 220,09 | 220,09 | 503.700 |
22 mar 2024 | 227,47 | 227,47 | 220,74 | 224,74 | 224,74 | 328.000 |
21 mar 2024 | 237,15 | 238,56 | 227,09 | 227,56 | 227,56 | 306.700 |
20 mar 2024 | 237,83 | 238,54 | 232,12 | 236,38 | 236,38 | 339.800 |
19 mar 2024 | 234,92 | 240,40 | 233,76 | 238,96 | 238,96 | 384.100 |
18 mar 2024 | 225,14 | 235,56 | 222,60 | 234,36 | 234,36 | 360.800 |
15 mar 2024 | 227,61 | 231,55 | 220,82 | 222,15 | 222,15 | 790.400 |
14 mar 2024 | 233,78 | 234,05 | 228,49 | 229,54 | 229,54 | 238.500 |
13 mar 2024 | 239,26 | 242,04 | 232,85 | 233,42 | 233,42 | 348.900 |
12 mar 2024 | 241,02 | 242,81 | 237,76 | 239,26 | 239,26 | 322.000 |
11 mar 2024 | 243,20 | 246,48 | 241,17 | 241,62 | 241,62 | 199.700 |
08 mar 2024 | 253,85 | 258,39 | 244,54 | 244,54 | 244,54 | 267.900 |
07 mar 2024 | 251,65 | 259,88 | 251,65 | 252,90 | 252,90 | 218.400 |
06 mar 2024 | 258,96 | 261,44 | 249,32 | 249,45 | 249,45 | 351.700 |
05 mar 2024 | 249,15 | 257,01 | 246,61 | 256,49 | 256,49 | 335.100 |
04 mar 2024 | 236,67 | 252,27 | 236,67 | 249,51 | 249,51 | 389.900 |
01 mar 2024 | 234,72 | 239,68 | 232,53 | 236,67 | 236,67 | 279.100 |
29 feb 2024 | 231,30 | 235,56 | 225,69 | 234,92 | 234,92 | 575.600 |
28 feb 2024 | 232,21 | 232,83 | 226,17 | 230,74 | 230,74 | 447.700 |
27 feb 2024 | 231,50 | 234,92 | 224,02 | 232,32 | 232,32 | 688.000 |
26 feb 2024 | 237,70 | 241,82 | 229,27 | 231,26 | 231,26 | 570.300 |
23 feb 2024 | 239,24 | 250,74 | 234,51 | 238,37 | 238,37 | 1.318.300 |
22 feb 2024 | 256,94 | 263,66 | 256,56 | 262,68 | 262,68 | 475.600 |
21 feb 2024 | 266,09 | 267,33 | 254,91 | 258,30 | 258,30 | 485.600 |
20 feb 2024 | 266,95 | 268,80 | 263,58 | 268,61 | 268,61 | 247.000 |
16 feb 2024 | 270,77 | 277,34 | 269,25 | 270,56 | 270,56 | 225.600 |
15 feb 2024 | 270,24 | 274,98 | 270,15 | 273,15 | 273,15 | 237.700 |
14 feb 2024 | 267,38 | 268,56 | 261,77 | 268,31 | 268,31 | 178.400 |
13 feb 2024 | 262,43 | 270,57 | 261,41 | 264,75 | 264,75 | 192.300 |
12 feb 2024 | 272,29 | 272,92 | 267,70 | 270,01 | 270,01 | 153.000 |
09 feb 2024 | 272,87 | 273,28 | 267,41 | 273,04 | 273,04 | 231.300 |
08 feb 2024 | 262,61 | 272,53 | 262,45 | 272,34 | 272,34 | 333.200 |
07 feb 2024 | 259,49 | 265,86 | 257,96 | 265,06 | 265,06 | 224.700 |
06 feb 2024 | 255,98 | 260,02 | 254,21 | 258,60 | 258,60 | 280.600 |
05 feb 2024 | 250,88 | 255,37 | 249,25 | 255,03 | 255,03 | 144.500 |
02 feb 2024 | 253,72 | 253,84 | 250,92 | 252,01 | 252,01 | 130.200 |
01 feb 2024 | 253,00 | 254,55 | 247,80 | 254,36 | 254,36 | 258.500 |
31 gen 2024 | 251,96 | 258,43 | 251,51 | 252,19 | 252,19 | 272.800 |
30 gen 2024 | 254,93 | 254,93 | 248,83 | 250,06 | 250,06 | 123.000 |
29 gen 2024 | 251,09 | 255,88 | 250,05 | 255,72 | 255,72 | 183.200 |
26 gen 2024 | 251,52 | 253,05 | 247,90 | 252,37 | 252,37 | 250.900 |
25 gen 2024 | 250,67 | 250,76 | 246,12 | 250,59 | 250,59 | 262.400 |
24 gen 2024 | 254,79 | 255,76 | 246,66 | 246,69 | 246,69 | 153.400 |
23 gen 2024 | 254,95 | 254,95 | 241,87 | 252,97 | 252,97 | 389.500 |
22 gen 2024 | 251,63 | 258,15 | 248,94 | 252,74 | 252,74 | 196.000 |
19 gen 2024 | 256,75 | 256,75 | 248,68 | 250,31 | 250,31 | 230.800 |
18 gen 2024 | 260,86 | 260,86 | 252,35 | 255,82 | 255,82 | 222.100 |
17 gen 2024 | 259,00 | 260,40 | 253,81 | 257,23 | 257,23 | 191.100 |
16 gen 2024 | 254,88 | 266,34 | 252,73 | 263,06 | 263,06 | 441.800 |
12 gen 2024 | 258,92 | 262,53 | 255,96 | 258,39 | 258,39 | 448.800 |
11 gen 2024 | 251,55 | 258,77 | 247,89 | 258,15 | 258,15 | 385.200 |
10 gen 2024 | 246,13 | 251,96 | 244,86 | 249,86 | 249,86 | 331.700 |
09 gen 2024 | 244,43 | 252,76 | 242,53 | 245,08 | 245,08 | 363.300 |
08 gen 2024 | 233,78 | 249,29 | 231,89 | 247,32 | 247,32 | 370.800 |
05 gen 2024 | 228,45 | 234,63 | 225,85 | 231,81 | 231,81 | 282.000 |
04 gen 2024 | 231,40 | 232,95 | 227,57 | 231,19 | 231,19 | 812.600 |
03 gen 2024 | 240,82 | 241,55 | 230,92 | 231,69 | 231,69 | 498.800 |
02 gen 2024 | 247,68 | 252,54 | 243,25 | 244,77 | 244,77 | 272.800 |
29 dic 2023 | 255,03 | 256,64 | 250,56 | 251,54 | 251,54 | 146.400 |
28 dic 2023 | 259,45 | 261,80 | 253,38 | 255,47 | 255,47 | 253.300 |
27 dic 2023 | 260,37 | 262,77 | 258,63 | 260,22 | 260,22 | 105.900 |
26 dic 2023 | 260,36 | 262,75 | 257,94 | 260,14 | 260,14 | 117.400 |
22 dic 2023 | 260,00 | 261,94 | 256,27 | 258,58 | 258,58 | 179.700 |
21 dic 2023 | 249,21 | 259,30 | 249,21 | 258,58 | 258,58 | 204.200 |
20 dic 2023 | 252,00 | 256,18 | 246,92 | 247,02 | 247,02 | 337.300 |
19 dic 2023 | 250,43 | 255,52 | 250,31 | 252,08 | 252,08 | 348.400 |
18 dic 2023 | 245,87 | 249,88 | 244,06 | 247,38 | 247,38 | 270.100 |
15 dic 2023 | 251,03 | 253,07 | 243,33 | 245,48 | 245,48 | 786.500 |
14 dic 2023 | 244,77 | 255,07 | 244,77 | 252,84 | 252,84 | 622.500 |
13 dic 2023 | 228,20 | 240,53 | 228,20 | 240,31 | 240,31 | 364.400 |
12 dic 2023 | 225,15 | 230,59 | 222,29 | 229,37 | 229,37 | 256.800 |
11 dic 2023 | 224,68 | 225,54 | 222,55 | 224,11 | 224,11 | 265.700 |
08 dic 2023 | 223,25 | 224,73 | 221,14 | 224,04 | 224,04 | 279.200 |
07 dic 2023 | 221,23 | 224,64 | 221,20 | 223,19 | 223,19 | 158.500 |
06 dic 2023 | 221,85 | 222,95 | 217,64 | 221,90 | 221,90 | 311.300 |
05 dic 2023 | 226,44 | 227,48 | 217,12 | 220,91 | 220,91 | 365.400 |
04 dic 2023 | 226,42 | 230,29 | 223,93 | 228,54 | 228,54 | 554.300 |
01 dic 2023 | 221,94 | 229,69 | 221,01 | 227,75 | 227,75 | 383.400 |
30 nov 2023 | 226,41 | 226,41 | 221,13 | 222,09 | 222,09 | 297.300 |
29 nov 2023 | 227,06 | 232,55 | 225,06 | 226,61 | 226,61 | 343.500 |
28 nov 2023 | 229,35 | 230,70 | 222,91 | 224,57 | 224,57 | 450.800 |
27 nov 2023 | 231,25 | 233,52 | 230,45 | 231,02 | 231,02 | 196.100 |
24 nov 2023 | 231,08 | 236,49 | 231,08 | 232,90 | 232,90 | 71.000 |
22 nov 2023 | 233,34 | 236,07 | 231,44 | 231,68 | 231,68 | 252.300 |
21 nov 2023 | 236,00 | 236,00 | 229,29 | 230,23 | 230,23 | 231.300 |
20 nov 2023 | 226,01 | 236,20 | 226,01 | 235,45 | 235,45 | 536.800 |
17 nov 2023 | 225,33 | 230,96 | 224,63 | 226,31 | 226,31 | 548.100 |
16 nov 2023 | 226,64 | 228,84 | 221,04 | 223,67 | 223,67 | 397.000 |
15 nov 2023 | 215,49 | 228,71 | 214,00 | 227,88 | 227,88 | 714.700 |
14 nov 2023 | 212,31 | 218,78 | 210,86 | 215,00 | 215,00 | 634.500 |
13 nov 2023 | 211,87 | 223,04 | 202,48 | 208,80 | 208,80 | 1.556.300 |
10 nov 2023 | 184,09 | 186,26 | 180,93 | 181,44 | 181,44 | 845.900 |
09 nov 2023 | 191,64 | 191,64 | 181,07 | 183,88 | 183,88 | 689.000 |
08 nov 2023 | 196,27 | 196,27 | 190,00 | 190,54 | 190,54 | 667.500 |
07 nov 2023 | 198,62 | 199,16 | 193,30 | 196,53 | 196,53 | 467.200 |
06 nov 2023 | 199,23 | 202,70 | 196,95 | 198,69 | 198,69 | 399.900 |
03 nov 2023 | 198,44 | 211,93 | 190,42 | 197,86 | 197,86 | 883.400 |
*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...