Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 322,65 | 324,10 | 319,50 | 322,80 | 322,80 | 231.602 |
02 mag 2024 | 9.5 Dividendo |
30 apr 2024 | 336,20 | 338,10 | 328,55 | 330,00 | 320,50 | 289.213 |
29 apr 2024 | 339,90 | 341,45 | 335,50 | 335,65 | 325,99 | 180.147 |
26 apr 2024 | 330,80 | 340,50 | 330,65 | 337,95 | 328,22 | 348.536 |
25 apr 2024 | 325,10 | 330,40 | 323,70 | 327,30 | 317,88 | 358.415 |
24 apr 2024 | 319,00 | 331,20 | 315,35 | 326,15 | 316,76 | 877.890 |
23 apr 2024 | 347,40 | 353,90 | 346,60 | 350,20 | 340,12 | 193.053 |
22 apr 2024 | 342,45 | 350,70 | 341,80 | 346,30 | 336,33 | 222.683 |
19 apr 2024 | 337,30 | 341,40 | 334,25 | 339,10 | 329,34 | 200.491 |
18 apr 2024 | 340,00 | 342,00 | 337,85 | 340,50 | 330,70 | 188.856 |
17 apr 2024 | 342,80 | 345,10 | 336,30 | 341,00 | 331,18 | 392.500 |
16 apr 2024 | 346,90 | 348,50 | 338,20 | 340,30 | 330,50 | 262.327 |
15 apr 2024 | 354,20 | 358,25 | 349,35 | 350,20 | 340,12 | 199.795 |
12 apr 2024 | 359,80 | 360,15 | 347,95 | 350,50 | 340,41 | 248.709 |
11 apr 2024 | 353,00 | 359,50 | 352,80 | 355,10 | 344,88 | 208.275 |
10 apr 2024 | 367,95 | 368,05 | 355,00 | 356,95 | 346,67 | 238.557 |
09 apr 2024 | 364,15 | 368,70 | 363,10 | 364,20 | 353,72 | 160.897 |
08 apr 2024 | 361,60 | 366,40 | 359,85 | 365,20 | 354,69 | 127.950 |
05 apr 2024 | 363,10 | 366,65 | 362,80 | 362,80 | 352,36 | 213.659 |
04 apr 2024 | 365,00 | 370,10 | 364,90 | 369,30 | 358,67 | 149.561 |
03 apr 2024 | 365,10 | 368,70 | 364,90 | 366,45 | 355,90 | 150.543 |
02 apr 2024 | 365,15 | 368,90 | 363,00 | 366,85 | 356,29 | 203.124 |
28 mar 2024 | 370,00 | 372,85 | 365,05 | 366,35 | 355,80 | 250.449 |
27 mar 2024 | 364,05 | 368,05 | 358,75 | 366,60 | 356,05 | 210.289 |
26 mar 2024 | 353,65 | 365,15 | 349,85 | 364,90 | 354,40 | 264.699 |
25 mar 2024 | 359,00 | 360,50 | 353,50 | 353,75 | 343,57 | 276.935 |
22 mar 2024 | 370,00 | 371,85 | 358,05 | 358,05 | 347,74 | 399.603 |
21 mar 2024 | 376,00 | 381,55 | 366,70 | 371,30 | 360,61 | 399.450 |
20 mar 2024 | 375,00 | 378,30 | 361,15 | 375,20 | 364,40 | 1.239.724 |
19 mar 2024 | 421,50 | 426,30 | 420,55 | 425,95 | 413,69 | 129.889 |
18 mar 2024 | 426,10 | 427,20 | 418,35 | 423,45 | 411,26 | 151.430 |
15 mar 2024 | 423,85 | 430,05 | 420,00 | 426,15 | 413,88 | 408.368 |
14 mar 2024 | 426,75 | 438,60 | 426,20 | 426,20 | 413,93 | 220.561 |
13 mar 2024 | 424,65 | 428,45 | 421,65 | 423,60 | 411,41 | 193.996 |
12 mar 2024 | 420,95 | 426,45 | 416,75 | 426,15 | 413,88 | 171.472 |
11 mar 2024 | 415,25 | 420,15 | 412,15 | 420,15 | 408,05 | 106.835 |
08 mar 2024 | 412,00 | 418,25 | 409,85 | 417,40 | 405,38 | 178.750 |
07 mar 2024 | 407,70 | 412,60 | 402,75 | 411,45 | 399,61 | 242.337 |
06 mar 2024 | 410,00 | 415,90 | 410,00 | 411,15 | 399,31 | 120.947 |
05 mar 2024 | 411,50 | 412,35 | 407,35 | 411,00 | 399,17 | 125.406 |
04 mar 2024 | 422,05 | 422,05 | 413,05 | 415,75 | 403,78 | 153.743 |
01 mar 2024 | 425,00 | 426,65 | 417,95 | 423,95 | 411,75 | 130.552 |
29 feb 2024 | 428,00 | 431,00 | 424,90 | 425,05 | 412,81 | 298.175 |
28 feb 2024 | 433,85 | 434,50 | 424,60 | 426,00 | 413,74 | 201.508 |
27 feb 2024 | 428,00 | 436,80 | 426,85 | 433,60 | 421,12 | 144.293 |
26 feb 2024 | 423,50 | 428,05 | 421,15 | 428,00 | 415,68 | 169.662 |
23 feb 2024 | 434,60 | 438,15 | 424,85 | 425,65 | 413,40 | 224.170 |
22 feb 2024 | 431,00 | 438,45 | 430,00 | 434,50 | 421,99 | 234.990 |
21 feb 2024 | 428,05 | 432,10 | 427,85 | 429,70 | 417,33 | 154.553 |
20 feb 2024 | 425,60 | 428,90 | 424,75 | 428,20 | 415,87 | 150.341 |
19 feb 2024 | 422,40 | 428,00 | 421,40 | 428,00 | 415,68 | 103.403 |
16 feb 2024 | 429,90 | 436,50 | 426,90 | 428,10 | 415,78 | 298.523 |
15 feb 2024 | 419,10 | 427,00 | 419,10 | 423,35 | 411,16 | 245.987 |
14 feb 2024 | 409,00 | 417,75 | 408,00 | 416,10 | 404,12 | 210.183 |
13 feb 2024 | 413,60 | 415,00 | 406,85 | 410,90 | 399,07 | 209.615 |
12 feb 2024 | 414,60 | 420,20 | 410,50 | 411,90 | 400,04 | 201.069 |
09 feb 2024 | 414,95 | 419,80 | 410,25 | 413,10 | 401,21 | 445.472 |
08 feb 2024 | 400,00 | 415,85 | 387,35 | 409,40 | 397,61 | 540.972 |
07 feb 2024 | 391,00 | 394,35 | 389,25 | 390,25 | 379,02 | 217.131 |
06 feb 2024 | 387,00 | 391,70 | 381,50 | 391,70 | 380,42 | 211.102 |
05 feb 2024 | 377,40 | 386,80 | 377,00 | 384,15 | 373,09 | 169.641 |
02 feb 2024 | 378,00 | 384,30 | 376,35 | 376,60 | 365,76 | 154.163 |
01 feb 2024 | 379,05 | 382,70 | 376,85 | 378,35 | 367,46 | 180.374 |
31 gen 2024 | 385,90 | 386,00 | 380,90 | 383,25 | 372,22 | 204.286 |
30 gen 2024 | 386,05 | 387,40 | 381,35 | 385,90 | 374,79 | 152.644 |
29 gen 2024 | 382,70 | 385,80 | 378,95 | 384,85 | 373,77 | 206.398 |
26 gen 2024 | 371,55 | 389,80 | 371,30 | 384,80 | 373,72 | 551.777 |
25 gen 2024 | 362,95 | 363,85 | 358,15 | 361,00 | 350,61 | 221.986 |
24 gen 2024 | 366,30 | 369,85 | 360,55 | 364,75 | 354,25 | 214.941 |
23 gen 2024 | 357,20 | 361,10 | 354,70 | 360,00 | 349,64 | 272.841 |
22 gen 2024 | 355,40 | 360,20 | 349,75 | 353,85 | 343,66 | 218.583 |
19 gen 2024 | 354,55 | 356,00 | 348,05 | 350,50 | 340,41 | 222.016 |
18 gen 2024 | 358,00 | 362,00 | 349,80 | 353,60 | 343,42 | 233.566 |
17 gen 2024 | 350,85 | 353,60 | 343,40 | 346,10 | 336,14 | 302.473 |
16 gen 2024 | 358,30 | 360,50 | 356,30 | 358,70 | 348,37 | 208.448 |
15 gen 2024 | 359,95 | 364,65 | 359,30 | 362,45 | 352,02 | 169.431 |
15 gen 2024 | 4.5 Dividendo |
12 gen 2024 | 356,30 | 368,45 | 354,15 | 366,70 | 351,77 | 372.801 |
11 gen 2024 | 382,60 | 385,25 | 369,70 | 371,15 | 356,04 | 241.667 |
10 gen 2024 | 382,95 | 386,40 | 379,60 | 381,70 | 366,16 | 135.198 |
09 gen 2024 | 388,50 | 389,00 | 382,25 | 384,00 | 368,37 | 148.311 |
08 gen 2024 | 377,25 | 385,45 | 374,10 | 385,45 | 369,76 | 129.783 |
05 gen 2024 | 376,90 | 379,95 | 371,35 | 378,40 | 363,00 | 148.491 |
04 gen 2024 | 381,15 | 382,65 | 377,55 | 379,45 | 364,00 | 176.681 |
03 gen 2024 | 391,60 | 394,15 | 378,10 | 381,15 | 365,63 | 285.251 |
02 gen 2024 | 400,10 | 401,30 | 389,00 | 393,05 | 377,05 | 145.952 |
29 dic 2023 | 399,50 | 402,55 | 398,35 | 399,00 | 382,76 | 90.721 |
28 dic 2023 | 403,10 | 405,55 | 397,30 | 398,25 | 382,04 | 91.283 |
27 dic 2023 | 398,90 | 402,80 | 398,00 | 402,80 | 386,40 | 158.407 |
22 dic 2023 | 397,85 | 400,95 | 396,50 | 397,80 | 381,61 | 148.141 |
21 dic 2023 | 404,50 | 405,70 | 398,85 | 401,65 | 385,30 | 175.400 |
20 dic 2023 | 407,00 | 409,20 | 403,10 | 406,45 | 389,90 | 146.592 |
19 dic 2023 | 406,35 | 410,00 | 404,70 | 405,95 | 389,43 | 197.972 |
18 dic 2023 | 412,05 | 413,60 | 406,95 | 407,35 | 390,77 | 226.317 |
15 dic 2023 | 428,55 | 428,60 | 415,00 | 417,85 | 400,84 | 504.244 |
14 dic 2023 | 424,00 | 430,05 | 422,60 | 427,05 | 409,67 | 347.009 |
13 dic 2023 | 406,40 | 413,25 | 405,30 | 409,00 | 392,35 | 200.829 |
12 dic 2023 | 411,85 | 416,05 | 410,45 | 410,45 | 393,74 | 207.643 |
11 dic 2023 | 413,20 | 414,20 | 407,05 | 409,50 | 392,83 | 191.296 |
*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...