Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 220,93 | 221,06 | 218,14 | 218,78 | 218,78 | 563.600 |
09 mag 2024 | 227,51 | 228,03 | 226,73 | 227,24 | 227,24 | 329.000 |
08 mag 2024 | 231,12 | 232,43 | 227,00 | 231,78 | 231,78 | 371.600 |
07 mag 2024 | 233,28 | 233,28 | 230,91 | 231,26 | 231,26 | 248.900 |
06 mag 2024 | 233,62 | 235,68 | 233,57 | 235,60 | 235,60 | 208.200 |
03 mag 2024 | 232,06 | 233,35 | 231,36 | 232,87 | 232,87 | 165.200 |
02 mag 2024 | 230,30 | 231,41 | 229,37 | 230,80 | 230,80 | 228.100 |
01 mag 2024 | 228,31 | 228,84 | 226,56 | 226,83 | 226,83 | 264.600 |
30 apr 2024 | 229,94 | 229,94 | 227,00 | 227,31 | 227,31 | 334.200 |
29 apr 2024 | 228,00 | 228,45 | 227,18 | 227,94 | 227,94 | 228.200 |
26 apr 2024 | 225,00 | 226,98 | 224,57 | 226,71 | 226,71 | 242.100 |
25 apr 2024 | 223,00 | 225,49 | 222,39 | 225,36 | 225,36 | 319.100 |
24 apr 2024 | 232,85 | 233,99 | 231,83 | 232,88 | 232,88 | 273.400 |
23 apr 2024 | 228,10 | 230,64 | 227,82 | 230,41 | 230,41 | 362.000 |
22 apr 2024 | 228,18 | 231,15 | 227,88 | 230,30 | 230,30 | 448.100 |
19 apr 2024 | 229,50 | 229,79 | 227,38 | 228,72 | 228,72 | 425.700 |
18 apr 2024 | 233,73 | 234,11 | 231,70 | 231,84 | 231,84 | 220.200 |
17 apr 2024 | 234,59 | 235,29 | 233,01 | 233,97 | 233,97 | 306.800 |
16 apr 2024 | 236,29 | 237,37 | 234,64 | 236,52 | 236,52 | 306.100 |
15 apr 2024 | 245,71 | 246,07 | 241,33 | 241,67 | 241,67 | 158.400 |
12 apr 2024 | 245,01 | 245,27 | 242,63 | 242,97 | 242,97 | 207.400 |
11 apr 2024 | 246,50 | 247,15 | 244,47 | 246,99 | 246,99 | 172.500 |
10 apr 2024 | 246,00 | 246,12 | 243,86 | 244,79 | 244,79 | 214.600 |
09 apr 2024 | 247,86 | 248,47 | 245,68 | 246,93 | 246,93 | 232.400 |
08 apr 2024 | 243,40 | 245,84 | 243,33 | 244,21 | 244,21 | 218.900 |
05 apr 2024 | 239,00 | 241,83 | 238,58 | 240,74 | 240,74 | 191.100 |
04 apr 2024 | 243,20 | 243,67 | 239,02 | 239,16 | 239,16 | 196.300 |
03 apr 2024 | 239,50 | 242,45 | 239,50 | 241,78 | 241,78 | 307.400 |
02 apr 2024 | 239,00 | 240,24 | 237,96 | 239,89 | 239,89 | 296.400 |
01 apr 2024 | 242,85 | 242,86 | 240,22 | 242,15 | 242,15 | 527.900 |
28 mar 2024 | 251,14 | 252,85 | 251,14 | 251,68 | 251,68 | 124.800 |
27 mar 2024 | 253,70 | 254,20 | 250,33 | 252,15 | 252,15 | 242.600 |
26 mar 2024 | 253,89 | 254,79 | 253,39 | 253,72 | 253,72 | 214.900 |
25 mar 2024 | 252,11 | 253,42 | 251,04 | 252,41 | 252,41 | 196.900 |
22 mar 2024 | 255,00 | 255,23 | 253,59 | 254,77 | 254,77 | 285.400 |
21 mar 2024 | 251,45 | 251,79 | 250,26 | 251,48 | 251,48 | 245.500 |
20 mar 2024 | 244,68 | 246,80 | 244,31 | 246,72 | 246,72 | 214.900 |
19 mar 2024 | 242,68 | 245,09 | 242,41 | 244,32 | 244,32 | 347.400 |
18 mar 2024 | 237,58 | 238,83 | 237,28 | 238,66 | 238,66 | 194.100 |
15 mar 2024 | 234,91 | 235,12 | 233,54 | 234,62 | 234,62 | 179.100 |
14 mar 2024 | 233,36 | 233,36 | 230,36 | 230,97 | 230,97 | 224.900 |
13 mar 2024 | 233,41 | 233,54 | 231,37 | 232,83 | 232,83 | 298.300 |
12 mar 2024 | 236,81 | 238,44 | 235,45 | 237,95 | 237,95 | 242.900 |
11 mar 2024 | 237,41 | 237,41 | 235,17 | 235,46 | 235,46 | 379.800 |
08 mar 2024 | 245,00 | 245,80 | 242,58 | 242,82 | 242,82 | 379.500 |
07 mar 2024 | 246,93 | 248,05 | 245,70 | 247,94 | 247,94 | 359.800 |
06 mar 2024 | 252,15 | 253,43 | 250,93 | 252,40 | 252,40 | 331.300 |
05 mar 2024 | 247,71 | 249,99 | 246,81 | 248,19 | 248,19 | 314.100 |
04 mar 2024 | 244,19 | 244,79 | 243,24 | 243,84 | 243,84 | 281.500 |
01 mar 2024 | 244,66 | 246,54 | 244,56 | 246,04 | 246,04 | 337.500 |
29 feb 2024 | 240,92 | 241,66 | 239,65 | 240,55 | 240,55 | 257.100 |
28 feb 2024 | 237,93 | 238,19 | 237,00 | 237,29 | 237,29 | 168.700 |
27 feb 2024 | 238,19 | 238,84 | 236,59 | 238,04 | 238,04 | 301.000 |
26 feb 2024 | 237,59 | 238,78 | 236,54 | 238,13 | 238,13 | 332.900 |
23 feb 2024 | 235,00 | 235,76 | 234,34 | 235,00 | 235,00 | 279.000 |
22 feb 2024 | 234,17 | 235,15 | 233,01 | 234,45 | 234,45 | 461.300 |
21 feb 2024 | 227,22 | 227,66 | 225,80 | 227,09 | 227,09 | 430.600 |
20 feb 2024 | 227,78 | 228,46 | 225,58 | 226,77 | 226,77 | 298.500 |
16 feb 2024 | 227,83 | 228,54 | 226,63 | 227,36 | 227,36 | 241.900 |
15 feb 2024 | 226,14 | 228,64 | 226,14 | 228,54 | 228,54 | 239.000 |
14 feb 2024 | 226,00 | 227,16 | 224,48 | 227,03 | 227,03 | 342.400 |
13 feb 2024 | 227,59 | 232,56 | 227,30 | 231,00 | 231,00 | 733.400 |
12 feb 2024 | 223,82 | 226,87 | 223,56 | 225,86 | 225,86 | 246.300 |
09 feb 2024 | 223,82 | 225,14 | 223,75 | 224,46 | 224,46 | 239.100 |
08 feb 2024 | 225,32 | 226,40 | 223,83 | 226,31 | 226,31 | 323.000 |
07 feb 2024 | 222,34 | 224,02 | 220,86 | 223,05 | 223,05 | 492.700 |
06 feb 2024 | 211,87 | 221,77 | 211,82 | 218,86 | 218,86 | 1.137.700 |
05 feb 2024 | 202,29 | 203,18 | 201,41 | 203,03 | 203,03 | 329.700 |
02 feb 2024 | 200,90 | 202,64 | 200,54 | 202,54 | 202,54 | 241.200 |
01 feb 2024 | 200,63 | 202,35 | 199,81 | 202,18 | 202,18 | 168.600 |
31 gen 2024 | 202,28 | 202,35 | 199,29 | 199,70 | 199,70 | 298.000 |
30 gen 2024 | 202,01 | 202,41 | 201,51 | 201,85 | 201,85 | 144.300 |
29 gen 2024 | 199,68 | 201,85 | 199,08 | 201,66 | 201,66 | 281.100 |
26 gen 2024 | 197,24 | 198,21 | 197,07 | 198,06 | 198,06 | 194.200 |
25 gen 2024 | 200,71 | 200,73 | 198,65 | 199,56 | 199,56 | 194.700 |
24 gen 2024 | 200,87 | 201,68 | 200,36 | 200,72 | 200,72 | 314.500 |
23 gen 2024 | 200,68 | 202,00 | 200,68 | 201,40 | 201,40 | 229.000 |
22 gen 2024 | 201,24 | 201,95 | 200,40 | 201,42 | 201,42 | 369.600 |
19 gen 2024 | 200,10 | 200,70 | 198,85 | 200,67 | 200,67 | 286.400 |
18 gen 2024 | 199,43 | 200,27 | 198,29 | 200,08 | 200,08 | 413.100 |
17 gen 2024 | 193,26 | 194,39 | 193,03 | 194,14 | 194,14 | 231.900 |
16 gen 2024 | 195,29 | 196,50 | 194,50 | 195,60 | 195,60 | 273.600 |
12 gen 2024 | 195,06 | 195,98 | 194,80 | 195,68 | 195,68 | 208.000 |
11 gen 2024 | 195,31 | 196,48 | 193,78 | 194,95 | 194,95 | 361.800 |
10 gen 2024 | 190,00 | 192,81 | 189,57 | 192,72 | 192,72 | 458.100 |
09 gen 2024 | 186,53 | 186,66 | 185,29 | 185,99 | 185,99 | 254.700 |
08 gen 2024 | 187,50 | 188,16 | 186,43 | 187,89 | 187,89 | 359.400 |
05 gen 2024 | 186,00 | 188,71 | 185,64 | 187,07 | 187,07 | 336.100 |
04 gen 2024 | 183,09 | 184,20 | 182,73 | 182,97 | 182,97 | 273.100 |
03 gen 2024 | 180,84 | 182,47 | 180,07 | 181,55 | 181,55 | 273.500 |
02 gen 2024 | 182,15 | 182,90 | 181,16 | 181,37 | 181,37 | 243.700 |
29 dic 2023 | 183,13 | 183,88 | 182,36 | 183,38 | 183,38 | 223.200 |
28 dic 2023 | 181,02 | 181,69 | 180,95 | 181,11 | 181,11 | 243.000 |
27 dic 2023 | 180,38 | 181,11 | 180,08 | 180,72 | 180,72 | 195.500 |
26 dic 2023 | 178,53 | 180,37 | 178,53 | 179,85 | 179,85 | 198.500 |
22 dic 2023 | 178,06 | 179,24 | 178,00 | 178,53 | 178,53 | 322.800 |
21 dic 2023 | 178,78 | 181,24 | 178,58 | 180,86 | 180,86 | 347.200 |
20 dic 2023 | 180,45 | 182,54 | 179,88 | 179,94 | 179,94 | 429.400 |
19 dic 2023 | 184,80 | 185,10 | 183,90 | 183,95 | 183,95 | 201.000 |
18 dic 2023 | 183,87 | 184,19 | 182,88 | 183,28 | 183,28 | 294.900 |
*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...