Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 361,40 | 364,80 | 362,00 | 363,90 | 363,90 | 3.444 |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 359,60 | 361,00 | 358,20 | 358,46 | 358,46 | 45.611 |
07 mag 2024 | 354,80 | 359,40 | 354,60 | 355,00 | 355,00 | 680.180 |
03 mag 2024 | 354,00 | 354,20 | 350,80 | 350,60 | 350,60 | 543.092 |
02 mag 2024 | 354,40 | 355,20 | 352,00 | 352,60 | 352,60 | 3.206 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 357,30 | 358,40 | 354,60 | 357,20 | 357,20 | 635.922 |
29 apr 2024 | 353,60 | 356,80 | 353,80 | 355,80 | 355,80 | 3.704 |
26 apr 2024 | 348,00 | 353,00 | 348,80 | 351,20 | 351,20 | 18.308 |
25 apr 2024 | 355,10 | 354,60 | 344,80 | 346,27 | 346,27 | 628.545 |
24 apr 2024 | 357,90 | 356,60 | 354,00 | 355,68 | 355,68 | 10.539 |
23 apr 2024 | 355,90 | 358,00 | 355,40 | 357,99 | 357,99 | 634.070 |
22 apr 2024 | 355,60 | 355,00 | 353,00 | 354,52 | 354,52 | 1.570.114 |
19 apr 2024 | 355,70 | 355,40 | 352,20 | 353,43 | 353,43 | 7.872 |
18 apr 2024 | 359,00 | 359,60 | 355,40 | 356,52 | 356,52 | 10.467 |
17 apr 2024 | 353,80 | 361,20 | 357,00 | 359,87 | 359,87 | 12.714 |
16 apr 2024 | 356,10 | 356,60 | 353,40 | 355,34 | 355,34 | 3.296 |
15 apr 2024 | 357,80 | 362,20 | 356,60 | 359,43 | 359,43 | 8.309 |
12 apr 2024 | 360,30 | 363,80 | 355,80 | 358,55 | 358,55 | 18.178 |
12 apr 2024 | 7.75 Dividendo |
11 apr 2024 | 367,90 | 367,20 | 359,20 | 363,88 | 356,13 | 160.947 |
10 apr 2024 | 368,90 | 371,00 | 366,00 | 368,80 | 360,95 | 67.715 |
09 apr 2024 | 367,40 | 372,00 | 366,36 | 366,36 | 358,56 | 8.904 |
08 apr 2024 | 361,60 | 371,00 | 361,40 | 368,90 | 361,05 | 390.831 |
05 apr 2024 | 358,90 | 365,20 | 357,60 | 360,80 | 353,11 | 35.959 |
04 apr 2024 | 365,00 | 367,80 | 364,20 | 367,36 | 359,54 | 9.720 |
03 apr 2024 | 367,30 | 367,60 | 364,80 | 364,91 | 357,14 | 1.171.376 |
02 apr 2024 | 368,20 | 373,00 | 366,40 | 369,61 | 361,74 | 9.024 |
28 mar 2024 | 374,25 | 374,09 | 366,47 | 368,10 | 360,26 | 2.750 |
27 mar 2024 | 371,55 | 374,30 | 372,10 | 373,84 | 365,88 | 6.804 |
26 mar 2024 | 369,60 | 372,10 | 368,50 | 369,26 | 361,40 | 753.588 |
25 mar 2024 | 372,35 | 372,90 | 368,30 | 370,01 | 362,13 | 7.622 |
22 mar 2024 | 372,50 | 373,70 | 372,20 | 372,94 | 364,99 | 12.713 |
21 mar 2024 | 370,90 | 373,54 | 368,20 | 373,54 | 365,58 | 21.037 |
20 mar 2024 | 368,40 | 369,10 | 366,50 | 368,74 | 360,88 | 21.773 |
19 mar 2024 | 363,20 | 368,20 | 362,80 | 367,00 | 359,18 | 133.368 |
18 mar 2024 | 374,85 | 374,80 | 363,80 | 364,98 | 357,20 | 7.301 |
15 mar 2024 | 369,25 | 377,40 | 369,80 | 375,51 | 367,51 | 13.536 |
14 mar 2024 | 368,90 | 371,30 | 367,80 | 368,98 | 361,12 | 68.373 |
13 mar 2024 | 368,55 | 369,40 | 366,80 | 367,34 | 359,51 | 51.545 |
12 mar 2024 | 361,55 | 368,20 | 362,56 | 362,56 | 354,84 | 161.992 |
11 mar 2024 | 358,80 | 360,30 | 358,20 | 359,06 | 351,41 | 18.573 |
08 mar 2024 | 356,75 | 360,60 | 357,60 | 360,34 | 352,67 | 2.819 |
07 mar 2024 | 353,55 | 358,00 | 351,70 | 356,27 | 348,68 | 9.479 |
06 mar 2024 | 353,15 | 355,69 | 352,10 | 353,76 | 346,23 | 150.276 |
05 mar 2024 | 352,65 | 355,20 | 350,70 | 353,84 | 346,30 | 16.166 |
04 mar 2024 | 355,10 | 354,90 | 351,50 | 353,12 | 345,60 | 17.095 |
01 mar 2024 | 354,50 | 356,40 | 352,80 | 355,24 | 347,67 | 39.670 |
29 feb 2024 | 353,25 | 355,00 | 350,00 | 353,34 | 345,81 | 549.926 |
28 feb 2024 | 352,35 | 353,80 | 351,60 | 352,86 | 345,34 | 3.784 |
27 feb 2024 | 349,20 | 354,10 | 347,90 | 352,24 | 344,74 | 4.284 |
26 feb 2024 | 349,85 | 350,80 | 347,50 | 348,30 | 340,88 | 7.012 |
23 feb 2024 | 348,05 | 350,40 | 347,00 | 347,13 | 339,74 | 12.165 |
22 feb 2024 | 347,15 | 347,80 | 344,20 | 347,33 | 339,93 | 6.013 |
21 feb 2024 | 345,20 | 345,20 | 341,20 | 343,20 | 335,89 | 361.687 |
20 feb 2024 | 342,00 | 344,52 | 342,00 | 343,28 | 335,97 | 8.451 |
19 feb 2024 | 341,25 | 343,70 | 339,60 | 341,39 | 334,12 | 10.787 |
16 feb 2024 | 340,95 | 342,30 | 339,30 | 341,11 | 333,84 | 4.391 |
15 feb 2024 | 334,70 | 339,60 | 334,70 | 339,33 | 332,11 | 6.580 |
14 feb 2024 | 331,80 | 334,40 | 331,80 | 333,27 | 326,17 | 9.140 |
13 feb 2024 | 331,05 | 333,70 | 330,30 | 332,87 | 325,78 | 8.245 |
12 feb 2024 | 326,80 | 331,03 | 325,80 | 329,13 | 322,12 | 8.281 |
09 feb 2024 | 327,80 | 328,10 | 325,80 | 326,71 | 319,76 | 27.070 |
08 feb 2024 | 327,60 | 328,90 | 326,88 | 327,53 | 320,55 | 23.076 |
07 feb 2024 | 325,40 | 329,40 | 325,60 | 326,08 | 319,13 | 16.360 |
06 feb 2024 | 324,55 | 325,70 | 322,80 | 324,41 | 317,50 | 26.621 |
05 feb 2024 | 329,90 | 327,90 | 322,97 | 322,97 | 316,09 | 13.907 |
02 feb 2024 | 328,95 | 331,90 | 326,90 | 331,90 | 324,83 | 3.693 |
01 feb 2024 | 326,95 | 329,80 | 327,40 | 327,90 | 320,92 | 354.683 |
31 gen 2024 | 329,05 | 331,10 | 328,38 | 330,80 | 323,75 | 1.552 |
30 gen 2024 | 328,80 | 329,90 | 326,90 | 328,80 | 321,79 | 236.993 |
29 gen 2024 | 329,65 | 329,50 | 324,80 | 327,13 | 320,16 | 49.329 |
26 gen 2024 | 326,60 | 329,38 | 324,10 | 324,10 | 317,20 | 17.815 |
25 gen 2024 | 323,65 | 327,10 | 322,50 | 325,50 | 318,57 | 3.935 |
24 gen 2024 | 325,20 | 325,10 | 321,80 | 323,63 | 316,74 | 53.005 |
23 gen 2024 | 319,70 | 321,90 | 318,20 | 319,30 | 312,50 | 4.654 |
22 gen 2024 | 316,70 | 318,73 | 316,50 | 318,67 | 311,88 | 917.518 |
19 gen 2024 | 318,15 | 319,10 | 313,60 | 314,27 | 307,58 | 25.355 |
18 gen 2024 | 317,05 | 318,60 | 315,50 | 315,50 | 308,78 | 77.333 |
17 gen 2024 | 315,85 | 316,80 | 314,00 | 315,21 | 308,50 | 6.295 |
16 gen 2024 | 320,30 | 321,30 | 319,00 | 319,60 | 312,79 | 1.796 |
15 gen 2024 | 325,15 | 323,70 | 322,10 | 322,18 | 315,32 | 2.783 |
12 gen 2024 | 324,10 | 325,30 | 323,10 | 324,64 | 317,73 | 3.921 |
11 gen 2024 | 326,90 | 328,40 | 322,60 | 328,31 | 321,32 | 95.580 |
10 gen 2024 | 327,45 | 326,10 | 325,00 | 325,59 | 318,65 | 8.283 |
09 gen 2024 | 329,25 | 328,90 | 324,20 | 326,78 | 319,82 | 931.042 |
08 gen 2024 | 327,15 | 328,72 | 326,20 | 327,21 | 320,24 | 12.041 |
05 gen 2024 | 328,95 | 327,50 | 324,90 | 325,02 | 318,10 | 5.976 |
04 gen 2024 | 328,50 | 329,90 | 326,10 | 328,30 | 321,31 | 7.705 |
03 gen 2024 | 329,10 | 331,30 | 325,50 | 327,77 | 320,78 | 31.156 |
02 gen 2024 | 329,15 | 330,60 | 327,50 | 330,26 | 323,23 | 496.845 |
29 dic 2023 | 329,85 | 330,30 | 328,30 | 329,30 | 322,29 | 5.755 |
28 dic 2023 | 330,45 | 330,80 | 328,80 | 330,30 | 323,27 | 285.260 |
27 dic 2023 | 329,80 | 330,40 | 328,80 | 329,72 | 322,70 | 31.725 |
22 dic 2023 | 326,05 | 330,30 | 324,50 | 329,70 | 322,68 | 59.783 |
21 dic 2023 | 326,05 | 327,00 | 324,50 | 325,70 | 318,76 | 147.269 |
20 dic 2023 | 329,95 | 329,60 | 327,00 | 329,60 | 322,58 | 837.114 |
19 dic 2023 | 330,25 | 332,00 | 329,48 | 331,69 | 324,62 | 22.719 |
18 dic 2023 | 328,25 | 330,50 | 327,70 | 329,62 | 322,60 | 39.689 |
*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...