Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 319,68 | 323,79 | 319,68 | 323,79 | 323,79 | 40 |
08 mag 2024 | 318,90 | 318,90 | 318,90 | 318,90 | 318,90 | - |
07 mag 2024 | 320,51 | 322,57 | 320,51 | 322,57 | 322,57 | 1 |
03 mag 2024 | 313,05 | 315,11 | 313,05 | 314,49 | 314,49 | 201 |
02 mag 2024 | 312,43 | 312,43 | 312,43 | 312,43 | 312,43 | 50 |
01 mag 2024 | 312,98 | 313,22 | 307,81 | 308,07 | 308,07 | 1.905 |
30 apr 2024 | 323,66 | 323,66 | 314,67 | 314,67 | 314,67 | 1.091 |
29 apr 2024 | 326,47 | 326,47 | 326,47 | 326,47 | 326,47 | - |
26 apr 2024 | 324,79 | 324,79 | 324,79 | 324,79 | 324,79 | - |
25 apr 2024 | 321,99 | 324,72 | 321,99 | 324,72 | 324,72 | - |
24 apr 2024 | 327,85 | 327,85 | 322,82 | 322,92 | 322,92 | 1.067 |
23 apr 2024 | 321,54 | 326,85 | 321,54 | 326,85 | 326,85 | 60 |
22 apr 2024 | 316,54 | 324,14 | 316,54 | 324,05 | 324,05 | 127 |
19 apr 2024 | 321,76 | 323,09 | 321,76 | 323,09 | 323,09 | - |
18 apr 2024 | 322,97 | 326,32 | 322,97 | 323,03 | 323,03 | 104 |
17 apr 2024 | 328,56 | 328,56 | 323,58 | 323,58 | 323,58 | 4.691 |
16 apr 2024 | 325,25 | 326,31 | 323,24 | 326,31 | 326,31 | 2.502 |
15 apr 2024 | 336,45 | 337,88 | 329,57 | 329,57 | 329,57 | 4.904 |
12 apr 2024 | 345,96 | 346,24 | 336,83 | 336,89 | 336,89 | 1.482 |
11 apr 2024 | 343,62 | 343,73 | 339,29 | 340,02 | 340,02 | 404 |
10 apr 2024 | 342,73 | 345,09 | 342,73 | 343,67 | 343,67 | 2 |
09 apr 2024 | 347,32 | 347,32 | 342,97 | 343,57 | 343,57 | 70 |
08 apr 2024 | 351,87 | 351,98 | 346,66 | 347,84 | 347,84 | 30 |
05 apr 2024 | 344,53 | 350,57 | 344,53 | 350,02 | 350,02 | 55 |
04 apr 2024 | 348,78 | 348,78 | 346,66 | 347,82 | 347,82 | 5.049 |
03 apr 2024 | 345,45 | 348,87 | 345,45 | 347,54 | 347,54 | 772 |
02 apr 2024 | 339,90 | 339,90 | 338,95 | 339,67 | 339,67 | 42 |
28 mar 2024 | 338,51 | 338,51 | 337,18 | 337,24 | 337,24 | 208 |
27 mar 2024 | 333,54 | 333,54 | 333,54 | 333,54 | 333,54 | - |
26 mar 2024 | 332,77 | 333,16 | 331,60 | 332,38 | 332,38 | 100 |
25 mar 2024 | 334,49 | 336,33 | 334,49 | 334,79 | 334,79 | 5 |
22 mar 2024 | 332,51 | 332,51 | 331,09 | 331,13 | 331,13 | 400 |
21 mar 2024 | 332,86 | 334,14 | 332,86 | 333,85 | 333,85 | 151 |
20 mar 2024 | 328,49 | 330,08 | 327,97 | 330,08 | 330,08 | 131 |
19 mar 2024 | 328,10 | 329,91 | 326,47 | 329,59 | 329,59 | 262 |
18 mar 2024 | 325,05 | 325,05 | 322,35 | 325,01 | 325,01 | 109 |
15 mar 2024 | 325,04 | 325,27 | 323,35 | 323,35 | 323,35 | 103 |
14 mar 2024 | 320,44 | 322,95 | 320,44 | 322,95 | 322,95 | 100 |
13 mar 2024 | 321,00 | 321,00 | 315,44 | 316,40 | 316,40 | 13 |
12 mar 2024 | 313,44 | 313,49 | 312,82 | 312,82 | 312,82 | 1 |
11 mar 2024 | 308,36 | 308,36 | 308,36 | 308,36 | 308,36 | 17 |
08 mar 2024 | 310,26 | 310,26 | 308,21 | 308,21 | 308,21 | 20 |
07 mar 2024 | 311,02 | 311,02 | 311,02 | 311,02 | 311,02 | 58 |
06 mar 2024 | 305,21 | 306,54 | 303,80 | 304,72 | 304,72 | 1 |
05 mar 2024 | 303,87 | 304,16 | 302,27 | 303,17 | 303,17 | 1 |
04 mar 2024 | 303,10 | 303,10 | 303,10 | 303,10 | 303,10 | - |
01 mar 2024 | 304,97 | 304,97 | 304,97 | 304,97 | 304,97 | - |
29 feb 2024 | 302,51 | 302,51 | 298,26 | 298,26 | 298,26 | 60 |
28 feb 2024 | 299,23 | 300,44 | 297,09 | 297,85 | 297,85 | 3 |
27 feb 2024 | 300,98 | 301,77 | 298,71 | 298,71 | 298,71 | 407 |
26 feb 2024 | 299,51 | 301,93 | 298,97 | 299,95 | 299,95 | 1 |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 299,57 | 301,22 | 299,57 | 301,22 | 301,22 | 2 |
21 feb 2024 | 299,50 | 299,50 | 295,80 | 298,23 | 298,23 | 740 |
20 feb 2024 | 295,70 | 296,38 | 292,00 | 295,74 | 295,74 | 3.477 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 296,86 | 298,78 | 296,86 | 298,78 | 298,78 | - |
15 feb 2024 | 293,03 | 295,74 | 293,02 | 295,74 | 295,74 | 800 |
14 feb 2024 | 290,35 | 290,35 | 287,91 | 288,22 | 288,22 | - |
13 feb 2024 | 287,21 | 289,03 | 284,73 | 288,69 | 288,69 | 2.008 |
12 feb 2024 | 292,79 | 293,20 | 291,43 | 293,20 | 293,20 | 628 |
09 feb 2024 | 289,89 | 289,89 | 287,29 | 287,51 | 287,51 | 21 |
08 feb 2024 | 287,88 | 290,05 | 286,75 | 290,05 | 290,05 | 620 |
07 feb 2024 | 285,48 | 285,66 | 285,48 | 285,66 | 285,66 | 90 |
06 feb 2024 | 285,02 | 288,36 | 285,02 | 288,36 | 288,36 | 75 |
05 feb 2024 | 281,25 | 283,39 | 281,25 | 283,39 | 283,39 | 95 |
02 feb 2024 | 287,44 | 288,22 | 287,00 | 287,00 | 287,00 | 6.080 |
01 feb 2024 | 291,42 | 291,42 | 289,70 | 289,70 | 289,70 | 11 |
31 gen 2024 | 294,48 | 295,09 | 292,56 | 295,07 | 295,07 | 1.140 |
30 gen 2024 | 294,03 | 298,28 | 289,52 | 298,28 | 298,28 | 4.059 |
29 gen 2024 | 303,27 | 304,83 | 302,80 | 304,83 | 304,83 | 216 |
26 gen 2024 | 306,09 | 307,49 | 303,45 | 303,79 | 303,79 | 321 |
25 gen 2024 | 298,61 | 298,61 | 298,61 | 298,61 | 298,61 | - |
24 gen 2024 | 296,07 | 300,73 | 295,30 | 300,73 | 300,73 | 1.122 |
23 gen 2024 | 291,78 | 295,08 | 291,78 | 295,08 | 295,08 | 100 |
22 gen 2024 | 291,88 | 294,40 | 291,30 | 294,40 | 294,40 | 18 |
19 gen 2024 | 288,06 | 288,06 | 286,31 | 286,31 | 286,31 | 2 |
18 gen 2024 | 282,72 | 284,36 | 282,33 | 284,36 | 284,36 | 2.494 |
17 gen 2024 | 280,36 | 285,37 | 279,93 | 283,67 | 283,67 | 28 |
16 gen 2024 | 290,00 | 290,00 | 285,85 | 285,85 | 285,85 | 3.080 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 293,08 | 293,08 | 289,56 | 289,56 | 289,56 | - |
11 gen 2024 | 288,61 | 288,61 | 285,95 | 287,59 | 287,59 | 46 |
10 gen 2024 | 288,11 | 288,11 | 286,26 | 286,26 | 286,26 | 151 |
09 gen 2024 | 289,95 | 291,04 | 289,95 | 291,04 | 291,04 | 5.501 |
08 gen 2024 | 292,57 | 292,57 | 291,87 | 291,87 | 291,87 | 115 |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 307,09 | 307,09 | 307,03 | 307,03 | 307,03 | 836 |
03 gen 2024 | 306,21 | 310,32 | 305,02 | 310,32 | 310,32 | 1.113 |
02 gen 2024 | 314,33 | 314,33 | 308,75 | 308,75 | 308,75 | 7.151 |
29 dic 2023 | 311,10 | 311,10 | 310,58 | 310,58 | 310,58 | 245 |
28 dic 2023 | 314,25 | 314,66 | 314,25 | 314,25 | 314,25 | 1 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 313,51 | 313,51 | 313,51 | 313,51 | 313,51 | 1 |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | 316,28 | 316,97 | 315,52 | 316,97 | 316,97 | 17 |
19 dic 2023 | 311,47 | 311,47 | 311,47 | 311,47 | 311,47 | 1 |
18 dic 2023 | 312,93 | 312,93 | 309,71 | 309,71 | 309,71 | 38 |
18 dic 2023 | 4.2235 Dividendo |
15 dic 2023 | - | - | - | - | - | - |
*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...