Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 341,88 | 343,05 | 337,85 | 340,43 | 340,43 | 305.072 |
17 apr 2024 | 338,00 | 345,00 | 336,45 | 341,45 | 341,45 | 241.373 |
16 apr 2024 | 346,52 | 350,55 | 338,30 | 339,75 | 339,75 | 95.853 |
15 apr 2024 | 353,05 | 358,00 | 348,35 | 352,25 | 352,25 | 101.947 |
12 apr 2024 | 360,00 | 360,35 | 348,10 | 350,59 | 350,59 | 204.030 |
11 apr 2024 | 356,73 | 359,50 | 351,35 | 357,05 | 357,05 | 187.588 |
10 apr 2024 | 370,00 | 369,60 | 355,20 | 357,57 | 357,57 | 111.124 |
09 apr 2024 | 364,40 | 368,70 | 362,30 | 365,75 | 365,75 | 74.165 |
08 apr 2024 | 364,30 | 366,40 | 359,45 | 361,50 | 361,50 | 98.320 |
05 apr 2024 | 363,15 | 373,00 | 359,65 | 363,77 | 363,77 | 246.815 |
04 apr 2024 | 365,88 | 370,05 | 363,70 | 368,44 | 368,44 | 119.561 |
03 apr 2024 | 365,67 | 368,70 | 365,10 | 366,49 | 366,49 | 107.069 |
02 apr 2024 | 365,77 | 368,80 | 360,20 | 366,52 | 366,52 | 322.576 |
28 mar 2024 | 370,40 | 372,50 | 364,40 | 366,40 | 366,40 | 316.755 |
27 mar 2024 | 364,73 | 368,05 | 358,90 | 366,64 | 366,64 | 196.751 |
26 mar 2024 | 356,00 | 365,05 | 349,80 | 363,17 | 363,17 | 374.160 |
25 mar 2024 | 359,52 | 361,35 | 353,48 | 354,39 | 354,39 | 460.603 |
22 mar 2024 | 369,77 | 371,90 | 358,05 | 359,00 | 359,00 | 561.236 |
21 mar 2024 | 377,25 | 381,35 | 366,90 | 371,99 | 371,99 | 156.215 |
20 mar 2024 | 365,05 | 395,00 | 361,50 | 369,59 | 369,59 | 356.867 |
19 mar 2024 | 421,15 | 426,20 | 419,45 | 425,91 | 425,91 | 49.360 |
18 mar 2024 | 438,00 | 428,75 | 418,35 | 422,63 | 422,63 | 118.742 |
15 mar 2024 | 426,20 | 430,00 | 419,90 | 426,07 | 426,07 | 196.775 |
14 mar 2024 | 426,45 | 438,45 | 421,05 | 434,06 | 434,06 | 125.603 |
13 mar 2024 | 430,00 | 428,75 | 421,60 | 423,68 | 423,68 | 143.848 |
12 mar 2024 | 423,92 | 426,45 | 418,10 | 421,79 | 421,79 | 60.154 |
11 mar 2024 | 419,40 | 420,17 | 412,30 | 416,71 | 416,71 | 118.560 |
08 mar 2024 | 414,83 | 418,20 | 408,95 | 415,40 | 415,40 | 62.241 |
07 mar 2024 | 407,88 | 412,40 | 403,00 | 410,24 | 410,24 | 341.293 |
06 mar 2024 | 404,73 | 415,85 | 408,05 | 412,73 | 412,73 | 116.846 |
05 mar 2024 | 410,00 | 418,25 | 407,70 | 409,75 | 409,75 | 104.682 |
04 mar 2024 | 422,20 | 439,00 | 413,05 | 415,53 | 415,53 | 61.425 |
01 mar 2024 | 432,00 | 428,00 | 419,45 | 423,61 | 423,61 | 148.284 |
29 feb 2024 | 425,92 | 431,90 | 423,40 | 425,05 | 425,05 | 268.054 |
28 feb 2024 | 433,73 | 436,80 | 424,55 | 425,94 | 425,94 | 189.649 |
27 feb 2024 | 422,52 | 436,75 | 425,00 | 433,35 | 433,35 | 64.247 |
26 feb 2024 | 422,88 | 428,25 | 420,65 | 427,61 | 427,61 | 204.202 |
23 feb 2024 | 433,15 | 438,05 | 424,85 | 425,71 | 425,71 | 100.892 |
22 feb 2024 | 430,15 | 438,35 | 427,10 | 434,35 | 434,35 | 146.215 |
21 feb 2024 | 427,83 | 432,05 | 425,40 | 429,96 | 429,96 | 179.259 |
20 feb 2024 | 435,00 | 428,85 | 422,50 | 428,10 | 428,10 | 193.314 |
19 feb 2024 | 434,00 | 430,70 | 419,75 | 427,75 | 427,75 | 113.243 |
16 feb 2024 | 429,00 | 436,25 | 420,80 | 428,79 | 428,79 | 198.927 |
15 feb 2024 | 419,00 | 427,00 | 413,60 | 424,97 | 424,97 | 243.647 |
14 feb 2024 | 417,00 | 417,70 | 408,00 | 415,94 | 415,94 | 159.076 |
13 feb 2024 | 416,30 | 416,30 | 406,80 | 408,56 | 408,56 | 146.505 |
12 feb 2024 | 419,77 | 420,20 | 410,60 | 413,58 | 413,58 | 231.603 |
09 feb 2024 | 414,58 | 419,35 | 406,74 | 413,24 | 413,24 | 243.506 |
08 feb 2024 | 400,00 | 415,75 | 387,35 | 400,28 | 400,28 | 279.683 |
07 feb 2024 | 395,00 | 394,00 | 387,85 | 390,25 | 390,25 | 112.156 |
06 feb 2024 | 387,25 | 391,70 | 381,70 | 390,69 | 390,69 | 243.569 |
05 feb 2024 | 381,83 | 386,70 | 374,30 | 378,91 | 378,91 | 139.222 |
02 feb 2024 | 373,40 | 384,25 | 376,05 | 380,08 | 380,08 | 44.700 |
01 feb 2024 | 378,52 | 385,55 | 376,55 | 378,85 | 378,85 | 61.700 |
31 gen 2024 | 384,67 | 385,90 | 380,90 | 381,19 | 381,19 | 72.611 |
30 gen 2024 | 386,52 | 387,50 | 381,35 | 383,71 | 383,71 | 145.752 |
29 gen 2024 | 382,00 | 386,00 | 378,95 | 384,93 | 384,93 | 74.273 |
26 gen 2024 | 371,00 | 389,75 | 358,80 | 371,55 | 371,55 | 328.190 |
25 gen 2024 | 363,52 | 366,95 | 358,30 | 360,24 | 360,24 | 83.476 |
24 gen 2024 | 365,00 | 369,65 | 357,80 | 365,73 | 365,73 | 219.231 |
23 gen 2024 | 348,00 | 361,05 | 351,70 | 360,00 | 360,00 | 111.814 |
22 gen 2024 | 359,00 | 359,95 | 348,35 | 353,38 | 353,38 | 375.305 |
19 gen 2024 | 354,83 | 357,30 | 348,10 | 350,47 | 350,47 | 365.186 |
18 gen 2024 | 355,15 | 362,00 | 344,20 | 353,79 | 353,79 | 182.031 |
17 gen 2024 | 354,63 | 360,90 | 343,45 | 346,05 | 346,05 | 145.686 |
16 gen 2024 | 358,92 | 362,15 | 356,40 | 359,00 | 359,00 | 112.629 |
15 gen 2024 | 367,00 | 371,20 | 358,10 | 362,40 | 362,40 | 137.212 |
15 gen 2024 | 4.5 Dividendo |
12 gen 2024 | 363,52 | 373,40 | 354,35 | 365,63 | 361,13 | 177.159 |
11 gen 2024 | 384,63 | 386,16 | 369,75 | 378,59 | 373,93 | 103.036 |
10 gen 2024 | 383,00 | 386,35 | 379,75 | 380,93 | 376,24 | 131.131 |
09 gen 2024 | 389,00 | 390,95 | 382,45 | 385,74 | 380,99 | 304.443 |
08 gen 2024 | 378,40 | 385,47 | 374,55 | 382,56 | 377,85 | 333.698 |
05 gen 2024 | 377,67 | 380,00 | 371,40 | 378,34 | 373,69 | 442.005 |
04 gen 2024 | 381,35 | 396,02 | 377,90 | 379,35 | 374,68 | 89.233 |
03 gen 2024 | 392,10 | 394,15 | 378,15 | 380,59 | 375,91 | 148.160 |
02 gen 2024 | 408,20 | 405,00 | 388,95 | 393,13 | 388,29 | 111.854 |
29 dic 2023 | 401,45 | 402,45 | 395,85 | 399,46 | 394,54 | 40.317 |
28 dic 2023 | 402,00 | 405,55 | 397,30 | 399,04 | 394,13 | 39.212 |
27 dic 2023 | 402,63 | 402,82 | 398,30 | 399,93 | 395,01 | 29.945 |
22 dic 2023 | 409,00 | 404,10 | 395,00 | 397,81 | 392,91 | 37.133 |
21 dic 2023 | 403,52 | 408,90 | 398,85 | 401,20 | 396,26 | 88.581 |
20 dic 2023 | 407,10 | 409,45 | 403,15 | 406,37 | 401,37 | 99.717 |
19 dic 2023 | 407,15 | 409,90 | 403,65 | 406,48 | 401,47 | 366.632 |
18 dic 2023 | 411,77 | 420,40 | 406,95 | 409,79 | 404,75 | 124.121 |
15 dic 2023 | 428,15 | 428,70 | 415,25 | 417,64 | 412,50 | 268.858 |
14 dic 2023 | 420,52 | 429,95 | 406,50 | 427,06 | 421,80 | 571.439 |
13 dic 2023 | 413,25 | 413,00 | 404,05 | 409,57 | 404,53 | 73.651 |
12 dic 2023 | 411,58 | 416,00 | 407,00 | 410,45 | 405,40 | 78.994 |
11 dic 2023 | 413,92 | 416,30 | 407,15 | 413,20 | 408,11 | 301.709 |
08 dic 2023 | 403,40 | 418,80 | 400,95 | 413,80 | 408,71 | 125.679 |
07 dic 2023 | 400,10 | 406,75 | 396,50 | 400,15 | 395,23 | 395.125 |
06 dic 2023 | 400,83 | 405,45 | 399,80 | 403,94 | 398,97 | 198.174 |
05 dic 2023 | 396,58 | 403,40 | 395,55 | 398,60 | 393,69 | 62.296 |
04 dic 2023 | 408,00 | 406,55 | 390,50 | 400,13 | 395,21 | 103.631 |
01 dic 2023 | 400,00 | 397,35 | 390,60 | 392,96 | 388,12 | 101.896 |
30 nov 2023 | 390,73 | 394,85 | 386,55 | 393,78 | 388,93 | 146.097 |
29 nov 2023 | 391,20 | 398,75 | 389,15 | 391,03 | 386,22 | 118.458 |
28 nov 2023 | 399,52 | 407,25 | 391,60 | 393,99 | 389,14 | 112.114 |
27 nov 2023 | 409,40 | 410,55 | 403,80 | 405,47 | 400,48 | 221.974 |
*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...