Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 336,00 | 339,13 | 333,05 | 334,70 | 334,70 | 367 |
01 mag 2024 | 336,47 | 339,18 | 336,12 | 338,33 | 338,33 | 14 |
30 apr 2024 | 345,20 | 348,60 | 341,97 | 342,85 | 342,85 | 42 |
29 apr 2024 | 347,01 | 349,19 | 346,49 | 349,00 | 349,00 | 210 |
26 apr 2024 | 350,00 | 350,00 | 344,21 | 347,01 | 347,01 | 142 |
25 apr 2024 | 345,10 | 347,41 | 342,96 | 347,41 | 347,41 | 194 |
24 apr 2024 | 345,74 | 346,97 | 343,00 | 346,02 | 346,02 | 1.773 |
23 apr 2024 | 345,39 | 349,28 | 345,39 | 348,59 | 348,59 | 358 |
22 apr 2024 | 341,42 | 346,17 | 340,02 | 346,17 | 346,17 | 330 |
19 apr 2024 | 338,99 | 341,31 | 337,76 | 339,21 | 339,21 | 279 |
18 apr 2024 | 340,98 | 342,59 | 338,01 | 338,01 | 338,01 | 488 |
17 apr 2024 | 340,12 | 342,98 | 340,12 | 340,84 | 340,84 | 309 |
16 apr 2024 | 340,36 | 344,99 | 338,22 | 340,23 | 340,23 | 467 |
15 apr 2024 | 347,63 | 349,08 | 343,46 | 345,78 | 345,78 | 292 |
12 apr 2024 | 344,67 | 347,13 | 343,36 | 344,81 | 344,81 | 507 |
11 apr 2024 | 348,32 | 350,66 | 348,32 | 350,31 | 350,31 | 71 |
10 apr 2024 | 350,09 | 352,00 | 346,63 | 348,05 | 348,05 | 93 |
09 apr 2024 | 351,83 | 353,61 | 348,31 | 351,20 | 351,20 | 98 |
08 apr 2024 | 352,60 | 353,73 | 349,72 | 353,73 | 353,73 | 185 |
05 apr 2024 | 348,94 | 351,45 | 347,64 | 350,42 | 350,42 | 248 |
04 apr 2024 | 353,99 | 354,83 | 351,02 | 354,83 | 354,83 | 627 |
03 apr 2024 | 351,03 | 354,12 | 351,03 | 354,12 | 354,12 | 84 |
02 apr 2024 | 352,96 | 354,04 | 350,67 | 350,67 | 350,67 | 34 |
28 mar 2024 | 353,95 | 354,63 | 352,29 | 354,26 | 354,26 | 231 |
27 mar 2024 | 350,32 | 352,02 | 348,44 | 351,09 | 351,09 | 93 |
26 mar 2024 | 347,70 | 350,05 | 347,00 | 348,56 | 348,56 | 1.773 |
25 mar 2024 | 348,65 | 349,14 | 346,80 | 348,07 | 348,07 | 391 |
22 mar 2024 | 349,43 | 351,26 | 348,80 | 351,06 | 351,06 | 701 |
21 mar 2024 | 347,05 | 349,34 | 345,40 | 349,34 | 349,34 | 691 |
20 mar 2024 | 346,55 | 347,10 | 345,22 | 346,56 | 346,56 | 156 |
19 mar 2024 | 340,00 | 345,43 | 340,00 | 345,29 | 345,29 | 102 |
18 mar 2024 | 345,33 | 346,97 | 342,27 | 343,24 | 343,24 | 614 |
15 mar 2024 | 342,11 | 343,53 | 339,58 | 342,33 | 342,33 | 260 |
14 mar 2024 | 344,03 | 344,74 | 340,83 | 342,26 | 342,26 | 362 |
14 mar 2024 | 0.98 Dividendo |
13 mar 2024 | 341,07 | 344,78 | 339,75 | 342,98 | 342,00 | 279 |
12 mar 2024 | 338,93 | 340,29 | 337,00 | 339,65 | 338,68 | 231 |
11 mar 2024 | 331,38 | 337,37 | 329,59 | 337,37 | 336,41 | 348 |
08 mar 2024 | 334,05 | 336,81 | 332,47 | 336,23 | 335,27 | 151 |
07 mar 2024 | 337,98 | 338,99 | 335,35 | 337,62 | 336,66 | 105 |
06 mar 2024 | 334,38 | 339,60 | 334,01 | 337,92 | 336,95 | 380 |
05 mar 2024 | 334,52 | 335,69 | 331,98 | 332,40 | 331,45 | 365 |
04 mar 2024 | 333,71 | 335,94 | 333,19 | 333,19 | 332,24 | 126 |
01 mar 2024 | 332,19 | 335,09 | 329,24 | 335,09 | 334,13 | 509 |
29 feb 2024 | 331,88 | 334,90 | 327,45 | 330,44 | 329,50 | 603 |
28 feb 2024 | 329,86 | 331,74 | 328,29 | 331,74 | 330,79 | 79 |
27 feb 2024 | 328,55 | 328,79 | 326,62 | 326,75 | 325,82 | 96.059 |
26 feb 2024 | 331,75 | 332,53 | 328,67 | 329,07 | 328,13 | 8 |
23 feb 2024 | 330,88 | 333,02 | 330,88 | 331,99 | 331,04 | 128 |
22 feb 2024 | 327,75 | 331,45 | 326,96 | 331,25 | 330,30 | 142 |
21 feb 2024 | 325,75 | 325,75 | 322,43 | 324,80 | 323,87 | 117 |
20 feb 2024 | 319,97 | 324,53 | 318,16 | 324,53 | 323,60 | 609 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 323,90 | 324,51 | 321,54 | 321,77 | 320,85 | 300 |
15 feb 2024 | 318,64 | 324,30 | 318,64 | 323,96 | 323,03 | 301 |
14 feb 2024 | 320,13 | 320,36 | 316,75 | 316,75 | 315,84 | 329 |
13 feb 2024 | 320,23 | 322,55 | 316,29 | 316,81 | 315,90 | 240 |
12 feb 2024 | 330,50 | 330,81 | 319,94 | 321,14 | 320,22 | 585 |
09 feb 2024 | 316,20 | 332,10 | 316,20 | 325,73 | 324,80 | 703 |
08 feb 2024 | 330,95 | 330,95 | 326,43 | 326,86 | 325,93 | 299 |
07 feb 2024 | 326,88 | 329,82 | 326,88 | 327,32 | 326,38 | 496 |
06 feb 2024 | 324,03 | 326,37 | 321,65 | 324,96 | 324,03 | 262 |
05 feb 2024 | 327,12 | 327,21 | 324,03 | 324,26 | 323,33 | 1.034 |
02 feb 2024 | 325,60 | 327,50 | 324,24 | 327,50 | 326,56 | 363 |
01 feb 2024 | 319,72 | 323,95 | 319,07 | 323,95 | 323,03 | 131 |
31 gen 2024 | 323,24 | 327,97 | 323,24 | 323,37 | 322,45 | 163 |
30 gen 2024 | 326,00 | 329,83 | 326,00 | 326,25 | 325,32 | 95 |
29 gen 2024 | 325,10 | 327,93 | 325,10 | 326,48 | 325,55 | 230 |
26 gen 2024 | 328,64 | 329,13 | 326,50 | 326,50 | 325,57 | 489 |
25 gen 2024 | 331,00 | 331,00 | 326,99 | 326,99 | 326,06 | 290 |
24 gen 2024 | 329,46 | 330,94 | 328,65 | 329,14 | 328,20 | 639 |
23 gen 2024 | 327,05 | 328,38 | 324,99 | 328,38 | 327,44 | 96.374 |
22 gen 2024 | 328,76 | 328,76 | 324,76 | 326,79 | 325,85 | 433 |
19 gen 2024 | 322,65 | 327,98 | 322,42 | 327,27 | 326,33 | 515 |
18 gen 2024 | 319,00 | 319,00 | 316,39 | 317,70 | 316,79 | 91 |
17 gen 2024 | 315,72 | 317,46 | 314,55 | 317,17 | 316,26 | 86 |
16 gen 2024 | 316,50 | 316,90 | 314,68 | 314,90 | 314,00 | 1.376 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 316,94 | 317,05 | 313,86 | 315,62 | 314,72 | 306 |
11 gen 2024 | 315,47 | 316,96 | 313,31 | 313,31 | 312,41 | 154 |
10 gen 2024 | 312,01 | 313,80 | 311,96 | 313,76 | 312,86 | 4.304 |
09 gen 2024 | 311,05 | 317,07 | 309,92 | 310,50 | 309,61 | 174 |
08 gen 2024 | 309,39 | 309,83 | 309,39 | 309,83 | 308,95 | 204 |
05 gen 2024 | 310,99 | 310,99 | 307,46 | 307,51 | 306,63 | 194 |
04 gen 2024 | 312,85 | 314,20 | 312,80 | 313,51 | 312,61 | 145 |
03 gen 2024 | 311,70 | 313,69 | 310,91 | 311,76 | 310,87 | 396 |
02 gen 2024 | 312,36 | 313,55 | 310,83 | 312,00 | 311,11 | 277 |
29 dic 2023 | 311,14 | 314,00 | 311,14 | 312,26 | 311,37 | 6 |
28 dic 2023 | 311,58 | 311,70 | 310,37 | 311,36 | 310,47 | 38 |
27 dic 2023 | 310,39 | 310,39 | 310,38 | 310,38 | 309,49 | 10 |
22 dic 2023 | 311,71 | 312,96 | 309,79 | 309,79 | 308,90 | 17 |
21 dic 2023 | 307,79 | 310,59 | 307,30 | 308,60 | 307,71 | 122 |
20 dic 2023 | 311,10 | 314,44 | 311,10 | 311,76 | 310,87 | 121 |
19 dic 2023 | 314,96 | 316,03 | 312,34 | 312,34 | 311,45 | 65 |
18 dic 2023 | 310,45 | 314,33 | 310,45 | 313,15 | 312,26 | 89 |
15 dic 2023 | 315,82 | 315,82 | 308,50 | 311,41 | 310,52 | 13.262 |
14 dic 2023 | 326,79 | 326,79 | 314,86 | 315,21 | 314,31 | 281 |
14 dic 2023 | 0.98 Dividendo |
13 dic 2023 | 329,24 | 329,95 | 328,22 | 328,81 | 326,89 | 109 |
12 dic 2023 | 328,00 | 329,40 | 326,65 | 329,09 | 327,17 | 316 |
*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...