Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 0,00 | 0,00 | 0,00 | 358,06 | 358,06 | - |
30 apr 2024 | 356,59 | 358,15 | 353,72 | 356,35 | 356,35 | 801 |
29 apr 2024 | 355,48 | 358,11 | 353,95 | 357,07 | 357,07 | 77.439 |
26 apr 2024 | 352,50 | 354,95 | 351,57 | 354,51 | 354,51 | 342 |
25 apr 2024 | 352,88 | 355,24 | 351,92 | 354,85 | 354,85 | 580 |
24 apr 2024 | 352,65 | 353,78 | 350,07 | 351,91 | 351,91 | 79.577 |
23 apr 2024 | 354,00 | 357,17 | 352,18 | 352,18 | 352,18 | 470 |
22 apr 2024 | 352,75 | 355,70 | 352,75 | 354,45 | 354,45 | 230 |
19 apr 2024 | 351,28 | 352,67 | 348,91 | 352,15 | 352,15 | 2.019 |
18 apr 2024 | 349,71 | 353,13 | 347,71 | 347,71 | 347,71 | 1.380 |
17 apr 2024 | 348,32 | 349,82 | 346,28 | 348,41 | 348,41 | 253 |
16 apr 2024 | 355,26 | 356,13 | 346,68 | 347,34 | 347,34 | 319 |
15 apr 2024 | 354,12 | 354,70 | 350,37 | 350,37 | 350,37 | 733 |
12 apr 2024 | 352,71 | 353,19 | 349,50 | 350,87 | 350,87 | 1.310 |
11 apr 2024 | 358,18 | 358,87 | 352,73 | 353,46 | 353,46 | 865 |
10 apr 2024 | 356,11 | 359,41 | 355,07 | 356,76 | 356,76 | 942 |
09 apr 2024 | 358,13 | 360,66 | 355,89 | 357,13 | 357,13 | 1.380 |
08 apr 2024 | 361,27 | 362,04 | 359,85 | 359,85 | 359,85 | 258 |
05 apr 2024 | 360,00 | 363,97 | 360,00 | 362,78 | 362,78 | 882 |
04 apr 2024 | 363,20 | 364,68 | 361,24 | 362,25 | 362,25 | 987 |
03 apr 2024 | 364,13 | 364,38 | 361,87 | 361,87 | 361,87 | 655 |
02 apr 2024 | 359,60 | 362,08 | 359,15 | 360,94 | 360,94 | 641 |
28 mar 2024 | 363,95 | 365,77 | 362,79 | 364,09 | 364,09 | 1.592 |
27 mar 2024 | 359,45 | 363,99 | 359,15 | 363,88 | 363,88 | 1.144 |
26 mar 2024 | 355,04 | 359,81 | 354,64 | 359,36 | 359,36 | 1.580 |
25 mar 2024 | 353,08 | 355,41 | 352,25 | 355,41 | 355,41 | 613 |
22 mar 2024 | 353,67 | 355,46 | 352,38 | 353,85 | 353,85 | 1.270 |
21 mar 2024 | 354,11 | 355,15 | 353,15 | 353,91 | 353,91 | 801 |
20 mar 2024 | 349,96 | 354,60 | 349,96 | 354,07 | 354,07 | 701 |
19 mar 2024 | 354,43 | 355,20 | 351,51 | 352,22 | 352,22 | 428 |
18 mar 2024 | 350,51 | 353,99 | 349,40 | 352,24 | 352,24 | 1.124 |
15 mar 2024 | 345,85 | 352,36 | 343,26 | 351,20 | 351,20 | 1.499 |
14 mar 2024 | 348,17 | 349,86 | 347,64 | 348,72 | 348,72 | 54.945 |
13 mar 2024 | 345,91 | 348,84 | 344,54 | 346,87 | 346,87 | 228 |
12 mar 2024 | 342,13 | 344,80 | 341,01 | 344,01 | 344,01 | 157 |
11 mar 2024 | 341,79 | 344,42 | 339,63 | 344,01 | 344,01 | 203.524 |
08 mar 2024 | 341,40 | 345,21 | 340,82 | 344,09 | 344,09 | 227 |
07 mar 2024 | 344,48 | 347,77 | 338,61 | 342,73 | 342,73 | 1.465 |
06 mar 2024 | 333,43 | 339,88 | 333,43 | 339,88 | 339,88 | 453 |
05 mar 2024 | 335,16 | 336,89 | 332,42 | 333,41 | 333,41 | 568 |
05 mar 2024 | 1.4 Dividendo |
04 mar 2024 | 332,70 | 338,84 | 331,78 | 337,27 | 335,87 | 453 |
01 mar 2024 | 334,52 | 336,00 | 330,97 | 332,43 | 331,05 | 2.665 |
29 feb 2024 | 335,06 | 335,29 | 330,88 | 334,29 | 332,90 | 465 |
28 feb 2024 | 339,99 | 340,44 | 332,93 | 333,72 | 332,33 | 1.809 |
27 feb 2024 | 342,42 | 345,03 | 340,30 | 342,99 | 341,57 | 709 |
26 feb 2024 | 344,78 | 347,01 | 343,03 | 343,13 | 341,71 | 543 |
23 feb 2024 | 343,16 | 345,60 | 342,02 | 343,83 | 342,40 | 289 |
22 feb 2024 | 343,48 | 344,06 | 341,61 | 342,79 | 341,37 | 688 |
21 feb 2024 | 341,77 | 342,73 | 340,83 | 342,60 | 341,18 | 855 |
20 feb 2024 | 338,94 | 344,32 | 338,94 | 341,72 | 340,30 | 1.495 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 339,20 | 342,47 | 339,00 | 342,47 | 341,05 | 778 |
15 feb 2024 | 341,42 | 342,13 | 337,50 | 338,53 | 337,12 | 497 |
14 feb 2024 | 337,42 | 340,10 | 335,62 | 335,62 | 334,23 | 194.276 |
13 feb 2024 | 337,25 | 341,05 | 336,54 | 336,79 | 335,39 | 243.183 |
12 feb 2024 | 335,65 | 337,74 | 335,53 | 337,55 | 336,15 | 739 |
09 feb 2024 | 332,49 | 335,47 | 327,02 | 335,18 | 333,79 | 168 |
08 feb 2024 | 328,04 | 333,43 | 328,04 | 332,62 | 331,24 | 829 |
07 feb 2024 | 328,11 | 333,86 | 328,11 | 332,01 | 330,63 | 926 |
06 feb 2024 | 322,59 | 329,04 | 321,60 | 328,51 | 327,15 | 786 |
05 feb 2024 | 329,46 | 329,82 | 321,99 | 322,61 | 321,27 | 3.231 |
02 feb 2024 | 315,22 | 328,26 | 315,22 | 324,68 | 323,33 | 2.175 |
01 feb 2024 | 301,50 | 307,22 | 301,50 | 305,86 | 304,59 | 220 |
31 gen 2024 | 295,61 | 302,76 | 295,61 | 301,60 | 300,35 | 964 |
30 gen 2024 | 299,83 | 301,00 | 297,15 | 297,26 | 296,03 | 122 |
29 gen 2024 | 297,81 | 298,15 | 295,75 | 297,61 | 296,37 | 594 |
26 gen 2024 | 299,29 | 301,21 | 297,95 | 298,23 | 296,99 | 288 |
25 gen 2024 | 298,04 | 300,16 | 292,21 | 295,78 | 294,55 | 1.467 |
24 gen 2024 | 304,40 | 308,73 | 304,16 | 304,47 | 303,21 | 110.563 |
23 gen 2024 | 304,95 | 307,79 | 303,68 | 305,29 | 304,02 | 95.805 |
22 gen 2024 | 302,65 | 306,30 | 300,75 | 305,43 | 304,16 | 286 |
19 gen 2024 | 308,97 | 309,50 | 304,33 | 305,83 | 304,56 | 1.786 |
18 gen 2024 | 302,55 | 304,13 | 299,27 | 303,77 | 302,51 | 448 |
17 gen 2024 | 310,13 | 312,52 | 307,45 | 310,76 | 309,47 | 248 |
16 gen 2024 | 307,05 | 308,24 | 304,46 | 306,55 | 305,28 | 500 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 297,00 | 307,39 | 297,00 | 305,00 | 303,73 | 247.507 |
11 gen 2024 | 306,40 | 307,96 | 305,00 | 306,83 | 305,55 | 118 |
10 gen 2024 | 312,87 | 312,87 | 307,11 | 307,11 | 305,84 | 5.691 |
09 gen 2024 | 310,99 | 313,55 | 309,64 | 311,89 | 310,60 | 824 |
08 gen 2024 | 314,00 | 314,43 | 309,74 | 312,21 | 310,91 | 761 |
05 gen 2024 | 306,22 | 309,84 | 306,22 | 308,13 | 306,85 | 5.367 |
04 gen 2024 | 303,66 | 308,19 | 303,66 | 306,37 | 305,09 | 144.701 |
03 gen 2024 | 310,10 | 313,36 | 303,93 | 305,90 | 304,63 | 148.793 |
02 gen 2024 | 303,19 | 310,38 | 300,50 | 310,38 | 309,09 | 457 |
29 dic 2023 | 299,33 | 300,96 | 298,46 | 299,20 | 297,96 | 53 |
28 dic 2023 | 301,48 | 301,53 | 299,46 | 300,64 | 299,39 | 24 |
27 dic 2023 | 299,77 | 300,00 | 299,21 | 299,21 | 297,97 | 179 |
22 dic 2023 | 297,41 | 299,75 | 297,17 | 299,01 | 297,77 | 2.223 |
21 dic 2023 | 296,02 | 299,20 | 296,02 | 297,28 | 296,05 | 208 |
20 dic 2023 | 295,55 | 299,17 | 295,53 | 297,42 | 296,19 | 395 |
19 dic 2023 | 291,50 | 293,09 | 290,31 | 293,09 | 291,87 | 147 |
18 dic 2023 | 289,54 | 293,51 | 289,06 | 291,74 | 290,53 | 528 |
15 dic 2023 | 294,95 | 296,65 | 289,69 | 290,78 | 289,57 | 2.644 |
14 dic 2023 | 297,18 | 298,09 | 290,11 | 297,51 | 296,28 | 46.529 |
13 dic 2023 | 296,26 | 298,04 | 292,95 | 297,76 | 296,52 | 643 |
12 dic 2023 | 301,97 | 301,97 | 297,05 | 297,05 | 295,81 | 777 |
11 dic 2023 | 270,00 | 303,56 | 268,80 | 300,99 | 299,74 | 5.758 |
08 dic 2023 | 259,47 | 259,69 | 254,00 | 255,65 | 254,59 | 838 |
*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...