Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 281,11 | 281,59 | 280,50 | 280,78 | 280,78 | 28 |
24 giu 2024 | 279,37 | 279,59 | 278,93 | 281,39 | 281,39 | 34 |
21 giu 2024 | 280,49 | 280,50 | 280,49 | 279,21 | 279,21 | 86 |
20 giu 2024 | 277,37 | 279,00 | 277,37 | 278,43 | 278,43 | 17 |
19 giu 2024 | 276,54 | 276,54 | 276,54 | 276,87 | 276,87 | 15 |
18 giu 2024 | 276,79 | 276,80 | 276,19 | 277,16 | 277,16 | 38 |
17 giu 2024 | 273,95 | 273,95 | 273,95 | 275,65 | 275,65 | 1 |
14 giu 2024 | 274,69 | 274,69 | 273,21 | 274,60 | 274,60 | 4 |
13 giu 2024 | 272,59 | 272,59 | 271,18 | 272,90 | 272,90 | 94 |
12 giu 2024 | 276,00 | 276,00 | 276,00 | 271,99 | 271,99 | 7 |
11 giu 2024 | 276,00 | 276,00 | 275,33 | 275,33 | 275,33 | 99 |
10 giu 2024 | 276,46 | 276,46 | 275,70 | 275,59 | 275,59 | 38 |
07 giu 2024 | 272,82 | 275,24 | 272,82 | 276,51 | 276,51 | 185 |
06 giu 2024 | 272,80 | 273,96 | 272,80 | 273,74 | 273,74 | 152 |
05 giu 2024 | 271,65 | 271,65 | 271,65 | 271,65 | 271,65 | - |
04 giu 2024 | 270,00 | 272,19 | 270,00 | 271,65 | 271,65 | 27 |
03 giu 2024 | 273,99 | 273,99 | 273,99 | 271,24 | 271,24 | 5 |
31 mag 2024 | 268,07 | 268,45 | 267,87 | 269,81 | 269,81 | 24 |
30 mag 2024 | 267,11 | 267,11 | 267,11 | 268,34 | 268,34 | 13 |
29 mag 2024 | 269,10 | 269,10 | 269,10 | 268,02 | 268,02 | 1 |
28 mag 2024 | 271,38 | 271,90 | 271,38 | 269,71 | 269,71 | 198 |
27 mag 2024 | 271,00 | 272,50 | 271,00 | 271,91 | 271,91 | 23 |
24 mag 2024 | 272,11 | 273,59 | 272,11 | 272,61 | 272,61 | 6 |
23 mag 2024 | 274,20 | 274,20 | 274,20 | 274,20 | 274,20 | 13 |
22 mag 2024 | 274,02 | 275,16 | 274,02 | 275,22 | 275,22 | 28 |
21 mag 2024 | 275,23 | 275,24 | 274,90 | 275,15 | 275,15 | 19 |
20 mag 2024 | 275,89 | 275,90 | 275,89 | 275,34 | 275,34 | 37 |
17 mag 2024 | 274,65 | 275,30 | 274,65 | 274,62 | 274,62 | 24 |
16 mag 2024 | 273,49 | 273,49 | 273,49 | 274,57 | 274,57 | 5 |
15 mag 2024 | 273,96 | 274,89 | 273,96 | 273,52 | 273,52 | 36 |
14 mag 2024 | 275,39 | 275,49 | 273,41 | 273,63 | 273,63 | 31 |
13 mag 2024 | 275,50 | 276,39 | 275,50 | 275,77 | 275,77 | 13 |
10 mag 2024 | 275,63 | 275,63 | 275,63 | 275,63 | 275,63 | - |
09 mag 2024 | 274,81 | 275,99 | 274,81 | 275,63 | 275,63 | 13 |
08 mag 2024 | 276,19 | 276,19 | 274,71 | 275,03 | 275,03 | 16 |
07 mag 2024 | 274,49 | 274,67 | 273,51 | 274,08 | 274,08 | 18 |
06 mag 2024 | 273,39 | 276,28 | 273,39 | 272,59 | 272,59 | 54 |
03 mag 2024 | 271,91 | 276,70 | 271,91 | 270,92 | 270,92 | 74 |
02 mag 2024 | 274,30 | 274,30 | 273,63 | 273,24 | 273,24 | 49 |
30 apr 2024 | 275,60 | 275,60 | 275,60 | 274,78 | 274,78 | 3 |
29 apr 2024 | 275,49 | 275,90 | 275,40 | 275,61 | 275,61 | 103 |
26 apr 2024 | 275,50 | 276,50 | 275,49 | 276,00 | 276,00 | 390 |
25 apr 2024 | 277,18 | 277,18 | 277,18 | 275,18 | 275,18 | 6 |
24 apr 2024 | 275,59 | 275,59 | 275,59 | 275,59 | 275,59 | - |
23 apr 2024 | 275,89 | 275,89 | 275,12 | 275,59 | 275,59 | 25 |
22 apr 2024 | 274,80 | 274,80 | 274,80 | 275,12 | 275,12 | 5 |
19 apr 2024 | 270,50 | 271,04 | 270,50 | 272,68 | 272,68 | 4 |
18 apr 2024 | 269,84 | 270,81 | 269,84 | 271,76 | 271,76 | 11 |
17 apr 2024 | 271,29 | 271,29 | 270,61 | 270,38 | 270,38 | 11 |
16 apr 2024 | 271,30 | 271,96 | 271,02 | 270,82 | 270,82 | 128 |
15 apr 2024 | 272,49 | 272,59 | 271,83 | 272,82 | 272,82 | 71 |
12 apr 2024 | 275,09 | 275,09 | 273,88 | 273,88 | 273,88 | 25 |
11 apr 2024 | 273,59 | 273,59 | 273,59 | 272,67 | 272,67 | 12 |
10 apr 2024 | 271,52 | 271,52 | 271,52 | 271,52 | 271,52 | - |
09 apr 2024 | 272,40 | 272,40 | 271,75 | 271,52 | 271,52 | 15 |
08 apr 2024 | 273,04 | 274,00 | 272,90 | 272,94 | 272,94 | 428 |
05 apr 2024 | 272,90 | 273,77 | 272,90 | 273,60 | 273,60 | 154 |
04 apr 2024 | 275,50 | 275,55 | 275,00 | 275,33 | 275,33 | 95 |
03 apr 2024 | 279,09 | 279,09 | 276,64 | 276,64 | 276,64 | 30 |
02 apr 2024 | 278,81 | 279,87 | 278,81 | 277,72 | 277,72 | 50 |
28 mar 2024 | 279,72 | 279,90 | 278,80 | 279,49 | 279,49 | 320 |
27 mar 2024 | 276,39 | 276,40 | 276,39 | 276,47 | 276,47 | 405 |
26 mar 2024 | 273,71 | 273,71 | 273,71 | 275,18 | 275,18 | 25 |
25 mar 2024 | 274,90 | 274,90 | 273,70 | 274,65 | 274,65 | 364 |
22 mar 2024 | 275,60 | 276,35 | 275,60 | 275,71 | 275,71 | 35 |
21 mar 2024 | 273,66 | 273,66 | 272,90 | 275,08 | 275,08 | 74 |
20 mar 2024 | 275,10 | 275,29 | 274,30 | 274,12 | 274,12 | 108 |
19 mar 2024 | 272,23 | 272,99 | 272,23 | 273,20 | 273,20 | 15 |
18 mar 2024 | 271,34 | 271,34 | 271,34 | 272,74 | 272,74 | 7 |
15 mar 2024 | 272,38 | 272,38 | 271,00 | 271,08 | 271,08 | 19 |
14 mar 2024 | 271,67 | 272,59 | 271,67 | 271,42 | 271,42 | 19 |
13 mar 2024 | 270,62 | 270,62 | 270,62 | 271,85 | 271,85 | 26 |
12 mar 2024 | 271,35 | 271,75 | 269,82 | 271,75 | 271,75 | 13 |
11 mar 2024 | 269,66 | 269,66 | 269,29 | 269,79 | 269,79 | 40 |
08 mar 2024 | 269,29 | 269,29 | 267,87 | 269,19 | 269,19 | 134 |
07 mar 2024 | 268,90 | 268,90 | 268,90 | 268,68 | 268,68 | 15 |
06 mar 2024 | 268,89 | 269,09 | 267,96 | 268,98 | 268,98 | 44 |
05 mar 2024 | 269,20 | 269,38 | 268,55 | 268,60 | 268,60 | 303 |
04 mar 2024 | 268,89 | 268,96 | 268,89 | 268,36 | 268,36 | 2 |
01 mar 2024 | 269,76 | 270,38 | 268,40 | 269,01 | 269,01 | 49 |
29 feb 2024 | 269,18 | 269,88 | 268,39 | 269,62 | 269,62 | 81 |
28 feb 2024 | 268,92 | 269,59 | 268,92 | 269,25 | 269,25 | 13 |
27 feb 2024 | 269,29 | 269,29 | 268,01 | 268,02 | 268,02 | 38 |
26 feb 2024 | 269,68 | 270,20 | 268,87 | 269,29 | 269,29 | 354 |
23 feb 2024 | 268,75 | 268,75 | 268,75 | 270,68 | 270,68 | 2 |
22 feb 2024 | 266,50 | 267,07 | 266,50 | 267,68 | 267,68 | 26 |
21 feb 2024 | 266,71 | 266,71 | 266,71 | 266,65 | 266,65 | 2 |
20 feb 2024 | 265,87 | 266,50 | 265,87 | 266,38 | 266,38 | 36 |
19 feb 2024 | 267,09 | 267,97 | 266,26 | 267,97 | 267,97 | 42 |
16 feb 2024 | 267,16 | 267,16 | 267,16 | 267,34 | 267,34 | 1 |
15 feb 2024 | 266,89 | 266,89 | 265,50 | 266,38 | 266,38 | 32 |
14 feb 2024 | 266,89 | 266,89 | 265,38 | 265,21 | 265,21 | 44 |
13 feb 2024 | 265,01 | 266,01 | 265,01 | 265,65 | 265,65 | 171 |
12 feb 2024 | 264,79 | 265,21 | 264,79 | 264,95 | 264,95 | 20 |
09 feb 2024 | 265,13 | 265,42 | 265,13 | 264,02 | 264,02 | 63 |
08 feb 2024 | 265,16 | 265,16 | 265,16 | 264,49 | 264,49 | 32 |
07 feb 2024 | 264,85 | 265,25 | 263,69 | 265,55 | 265,55 | 51 |
06 feb 2024 | 263,90 | 264,91 | 263,90 | 264,66 | 264,66 | 19 |
05 feb 2024 | 264,66 | 264,66 | 264,66 | 264,34 | 264,34 | 8 |
02 feb 2024 | 263,00 | 264,51 | 263,00 | 264,76 | 264,76 | 184 |
*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...