Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 240,05 | 240,05 | 237,60 | 237,60 | 237,60 | 20 |
20 mag 2024 | 236,25 | 238,00 | 236,25 | 238,00 | 238,00 | 20 |
17 mag 2024 | 234,90 | 237,00 | 234,90 | 237,00 | 237,00 | 50 |
16 mag 2024 | 230,05 | 235,55 | 230,05 | 235,55 | 235,55 | - |
15 mag 2024 | 226,75 | 226,75 | 226,75 | 226,75 | 226,75 | - |
14 mag 2024 | 227,85 | 230,30 | 227,85 | 228,30 | 228,30 | 10 |
13 mag 2024 | 227,70 | 227,70 | 227,70 | 227,70 | 227,70 | - |
10 mag 2024 | 227,30 | 229,95 | 227,30 | 228,70 | 228,70 | 87 |
09 mag 2024 | 231,00 | 231,00 | 231,00 | 231,00 | 231,00 | - |
08 mag 2024 | 229,90 | 232,20 | 229,90 | 231,60 | 231,60 | 2 |
07 mag 2024 | 230,90 | 231,45 | 230,90 | 231,45 | 231,45 | - |
06 mag 2024 | 233,35 | 233,35 | 233,35 | 233,35 | 233,35 | - |
03 mag 2024 | 233,10 | 233,10 | 233,05 | 233,05 | 233,05 | 5 |
02 mag 2024 | 227,25 | 227,25 | 227,25 | 227,25 | 227,25 | - |
30 apr 2024 | 231,10 | 232,10 | 230,00 | 230,10 | 230,10 | 21 |
29 apr 2024 | 233,30 | 233,40 | 231,75 | 231,75 | 231,75 | 200 |
26 apr 2024 | 236,95 | 238,95 | 235,15 | 235,15 | 235,15 | 40 |
25 apr 2024 | 235,10 | 237,90 | 235,10 | 236,55 | 236,55 | 220 |
24 apr 2024 | 239,95 | 239,95 | 238,75 | 238,75 | 238,75 | - |
23 apr 2024 | 236,80 | 240,15 | 236,80 | 240,15 | 240,15 | - |
22 apr 2024 | 235,75 | 237,65 | 235,75 | 237,65 | 237,65 | - |
19 apr 2024 | 238,25 | 240,70 | 235,45 | 235,45 | 235,45 | 11 |
18 apr 2024 | 239,95 | 239,95 | 239,15 | 239,15 | 239,15 | 15 |
17 apr 2024 | 240,85 | 241,45 | 240,85 | 241,45 | 241,45 | - |
16 apr 2024 | 243,15 | 243,15 | 242,25 | 242,25 | 242,25 | 250 |
15 apr 2024 | 246,70 | 246,70 | 246,70 | 246,70 | 246,70 | - |
12 apr 2024 | 250,00 | 250,00 | 250,00 | 250,00 | 250,00 | - |
11 apr 2024 | 247,30 | 250,60 | 247,30 | 250,60 | 250,60 | - |
10 apr 2024 | 248,75 | 248,75 | 247,75 | 247,75 | 247,75 | - |
09 apr 2024 | 246,00 | 249,15 | 246,00 | 249,15 | 249,15 | - |
08 apr 2024 | 246,30 | 246,30 | 246,30 | 246,30 | 246,30 | - |
05 apr 2024 | 247,30 | 247,30 | 246,90 | 246,90 | 246,90 | - |
04 apr 2024 | 246,90 | 252,65 | 246,90 | 248,95 | 248,95 | 2 |
03 apr 2024 | 250,75 | 250,75 | 248,10 | 248,10 | 248,10 | 8 |
02 apr 2024 | 252,35 | 252,35 | 251,85 | 252,00 | 252,00 | 20 |
28 mar 2024 | 252,85 | 252,85 | 252,50 | 252,50 | 252,50 | - |
27 mar 2024 | 255,90 | 255,90 | 252,35 | 252,35 | 252,35 | - |
26 mar 2024 | 253,90 | 255,85 | 253,70 | 255,85 | 255,85 | 4 |
25 mar 2024 | 254,65 | 255,90 | 253,35 | 253,60 | 253,60 | 445 |
22 mar 2024 | 255,40 | 256,50 | 255,40 | 256,50 | 256,50 | 5 |
21 mar 2024 | 253,05 | 254,80 | 253,05 | 254,30 | 254,30 | 50 |
20 mar 2024 | 250,90 | 252,75 | 250,90 | 252,75 | 252,75 | - |
19 mar 2024 | 249,90 | 251,15 | 249,90 | 251,15 | 251,15 | - |
18 mar 2024 | 251,10 | 252,90 | 247,50 | 250,75 | 250,75 | 170 |
15 mar 2024 | 249,10 | 249,10 | 246,00 | 246,00 | 246,00 | - |
14 mar 2024 | 246,40 | 249,60 | 246,40 | 249,60 | 249,60 | - |
13 mar 2024 | 248,00 | 248,00 | 245,60 | 245,60 | 245,60 | 70 |
12 mar 2024 | 243,50 | 247,85 | 243,50 | 247,85 | 247,85 | 15 |
11 mar 2024 | 240,25 | 243,70 | 240,25 | 243,70 | 243,70 | - |
08 mar 2024 | 240,95 | 243,20 | 240,35 | 242,30 | 242,30 | 150 |
07 mar 2024 | 243,05 | 246,95 | 242,20 | 242,20 | 242,20 | 16 |
06 mar 2024 | 244,80 | 244,80 | 242,75 | 244,65 | 244,65 | 216 |
05 mar 2024 | 248,75 | 248,75 | 243,00 | 245,75 | 245,75 | 14 |
04 mar 2024 | 259,10 | 259,10 | 254,65 | 254,65 | 254,65 | 201 |
01 mar 2024 | 271,65 | 271,65 | 271,65 | 271,65 | 271,65 | - |
29 feb 2024 | 270,30 | 272,30 | 270,30 | 272,30 | 272,30 | 2 |
28 feb 2024 | 271,35 | 272,10 | 271,25 | 271,25 | 271,25 | 6 |
27 feb 2024 | 261,75 | 272,70 | 260,05 | 272,70 | 272,70 | 13 |
26 feb 2024 | 283,60 | 286,30 | 283,15 | 284,60 | 284,60 | 715 |
23 feb 2024 | 284,65 | 285,05 | 282,90 | 282,90 | 282,90 | 165 |
22 feb 2024 | 276,50 | 283,10 | 276,50 | 283,10 | 283,10 | - |
21 feb 2024 | 277,25 | 280,60 | 275,15 | 275,15 | 275,15 | 17 |
20 feb 2024 | 277,95 | 278,80 | 277,95 | 278,80 | 278,80 | 25 |
19 feb 2024 | 282,40 | 282,40 | 278,10 | 278,10 | 278,10 | 12 |
16 feb 2024 | 282,65 | 285,10 | 281,90 | 281,90 | 281,90 | 8 |
15 feb 2024 | 280,35 | 283,65 | 280,35 | 283,65 | 283,65 | 6 |
14 feb 2024 | 277,15 | 281,55 | 277,15 | 281,55 | 281,55 | - |
13 feb 2024 | 279,05 | 279,05 | 277,20 | 277,20 | 277,20 | 25 |
12 feb 2024 | 280,95 | 280,95 | 277,80 | 277,80 | 277,80 | - |
09 feb 2024 | 275,75 | 282,75 | 275,75 | 282,75 | 282,75 | 38 |
08 feb 2024 | 271,70 | 276,70 | 271,70 | 276,70 | 276,70 | 1 |
07 feb 2024 | 266,55 | 273,60 | 266,55 | 273,60 | 273,60 | 2 |
06 feb 2024 | 271,40 | 271,40 | 268,50 | 268,50 | 268,50 | 5 |
05 feb 2024 | 271,80 | 271,80 | 271,80 | 271,80 | 271,80 | - |
02 feb 2024 | 272,20 | 272,70 | 272,20 | 272,70 | 272,70 | - |
01 feb 2024 | 269,05 | 272,15 | 269,05 | 270,50 | 270,50 | 266 |
31 gen 2024 | 270,20 | 270,20 | 268,95 | 268,95 | 268,95 | - |
30 gen 2024 | 272,45 | 275,55 | 271,95 | 271,95 | 271,95 | 13 |
29 gen 2024 | 265,30 | 272,75 | 265,30 | 272,75 | 272,75 | 20 |
26 gen 2024 | 267,35 | 267,35 | 265,60 | 265,60 | 265,60 | - |
25 gen 2024 | 269,85 | 269,85 | 269,85 | 269,85 | 269,85 | - |
24 gen 2024 | 267,25 | 272,10 | 266,25 | 272,10 | 272,10 | 20 |
23 gen 2024 | 264,45 | 267,80 | 264,45 | 267,80 | 267,80 | - |
22 gen 2024 | 265,95 | 265,95 | 265,95 | 265,95 | 265,95 | - |
19 gen 2024 | 261,70 | 266,00 | 261,70 | 266,00 | 266,00 | 57 |
18 gen 2024 | 257,95 | 262,25 | 257,95 | 262,25 | 262,25 | - |
17 gen 2024 | 255,95 | 258,25 | 255,95 | 258,25 | 258,25 | - |
16 gen 2024 | 258,15 | 260,15 | 256,90 | 256,90 | 256,90 | 80 |
15 gen 2024 | 257,40 | 257,50 | 257,15 | 257,15 | 257,15 | 7 |
12 gen 2024 | 252,80 | 258,00 | 252,80 | 258,00 | 258,00 | 16 |
11 gen 2024 | 251,60 | 253,55 | 251,60 | 253,55 | 253,55 | - |
10 gen 2024 | 251,10 | 254,20 | 251,10 | 252,45 | 252,45 | 60 |
09 gen 2024 | 247,85 | 251,90 | 247,65 | 251,90 | 251,90 | 3 |
08 gen 2024 | 241,55 | 246,15 | 241,35 | 246,15 | 246,15 | 50 |
05 gen 2024 | 243,10 | 243,10 | 242,60 | 242,60 | 242,60 | - |
04 gen 2024 | 244,50 | 245,60 | 244,45 | 244,50 | 244,50 | 99 |
03 gen 2024 | 243,45 | 245,90 | 240,95 | 245,65 | 245,65 | 150 |
02 gen 2024 | 249,15 | 250,00 | 242,70 | 243,80 | 243,80 | 179 |
29 dic 2023 | 248,20 | 248,20 | 248,20 | 248,20 | 248,20 | - |
28 dic 2023 | 245,50 | 249,20 | 245,50 | 249,20 | 249,20 | - |
*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...