Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 303,53 | 305,97 | 303,49 | 304,83 | 304,83 | 1.121 |
24 apr 2024 | 312,90 | 313,92 | 305,92 | 305,92 | 305,92 | 2.009 |
23 apr 2024 | 314,23 | 314,80 | 308,88 | 314,57 | 314,57 | 470 |
22 apr 2024 | 296,10 | 300,52 | 296,10 | 300,52 | 300,52 | 5.362 |
19 apr 2024 | 295,66 | 298,04 | 294,33 | 298,04 | 298,04 | 40.215 |
18 apr 2024 | 297,57 | 300,00 | 292,92 | 296,07 | 296,07 | 1.299 |
17 apr 2024 | 311,67 | 312,07 | 302,89 | 307,39 | 307,39 | 218 |
16 apr 2024 | 319,33 | 320,60 | 314,50 | 316,53 | 316,53 | 105 |
15 apr 2024 | 322,22 | 325,52 | 319,93 | 319,93 | 319,93 | 611 |
12 apr 2024 | 336,07 | 336,63 | 323,39 | 324,19 | 324,19 | 196 |
11 apr 2024 | 339,58 | 341,04 | 337,88 | 341,04 | 341,04 | 109 |
10 apr 2024 | 337,62 | 338,84 | 330,20 | 336,35 | 336,35 | 660 |
09 apr 2024 | 345,66 | 346,09 | 342,28 | 344,00 | 344,00 | 381 |
08 apr 2024 | 337,11 | 340,30 | 336,07 | 340,30 | 340,30 | 11 |
05 apr 2024 | 335,84 | 338,94 | 335,84 | 337,43 | 337,43 | 628 |
04 apr 2024 | 343,00 | 346,89 | 339,48 | 341,77 | 341,77 | 682 |
03 apr 2024 | 340,89 | 341,37 | 340,14 | 341,36 | 341,36 | 355 |
02 apr 2024 | 340,63 | 340,63 | 336,74 | 339,64 | 339,64 | 290 |
28 mar 2024 | 342,92 | 345,56 | 342,26 | 345,05 | 345,05 | 234 |
27 mar 2024 | 339,95 | 342,57 | 337,41 | 342,01 | 342,01 | 281 |
26 mar 2024 | 344,20 | 344,20 | 339,61 | 339,88 | 339,88 | 249 |
25 mar 2024 | 348,89 | 349,60 | 342,10 | 342,15 | 342,15 | 264 |
22 mar 2024 | 351,03 | 351,04 | 343,02 | 343,13 | 343,13 | 119 |
21 mar 2024 | 346,85 | 355,35 | 346,85 | 353,52 | 353,52 | 869 |
20 mar 2024 | 348,48 | 348,48 | 344,63 | 344,63 | 344,63 | 638 |
19 mar 2024 | 352,58 | 352,58 | 344,71 | 346,88 | 346,88 | 104 |
18 mar 2024 | 350,37 | 355,03 | 348,72 | 351,06 | 351,06 | 1.341 |
15 mar 2024 | 339,95 | 352,01 | 339,95 | 352,01 | 352,01 | 221 |
14 mar 2024 | 352,65 | 352,65 | 344,61 | 344,90 | 344,90 | 411 |
13 mar 2024 | 354,40 | 356,58 | 352,29 | 352,29 | 352,29 | 109 |
12 mar 2024 | 349,49 | 355,24 | 349,49 | 355,18 | 355,18 | 46 |
11 mar 2024 | 352,81 | 355,46 | 351,30 | 353,01 | 353,01 | 249 |
08 mar 2024 | 361,41 | 364,14 | 359,35 | 363,21 | 363,21 | 239 |
07 mar 2024 | 352,85 | 360,00 | 351,55 | 358,82 | 358,82 | 154 |
06 mar 2024 | 343,96 | 349,84 | 343,41 | 348,49 | 348,49 | 202 |
05 mar 2024 | 346,21 | 346,85 | 343,58 | 344,08 | 344,08 | 244 |
04 mar 2024 | 348,54 | 351,25 | 345,43 | 347,94 | 347,94 | 153 |
01 mar 2024 | 335,20 | 344,25 | 331,64 | 343,00 | 343,00 | 88 |
29 feb 2024 | 338,46 | 340,29 | 334,99 | 338,18 | 338,18 | 31.269 |
28 feb 2024 | 332,93 | 342,97 | 331,59 | 340,42 | 340,42 | 164 |
27 feb 2024 | 330,79 | 330,79 | 326,69 | 328,18 | 328,18 | 10.205 |
26 feb 2024 | 328,55 | 333,70 | 328,23 | 329,55 | 329,55 | 57 |
23 feb 2024 | 330,75 | 332,79 | 330,75 | 331,73 | 331,73 | 67 |
22 feb 2024 | 325,75 | 329,26 | 325,67 | 329,26 | 329,26 | 132 |
21 feb 2024 | 322,96 | 327,27 | 321,71 | 327,27 | 327,27 | 387 |
20 feb 2024 | 322,99 | 324,93 | 321,02 | 324,43 | 324,43 | 997 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 322,33 | 332,47 | 319,49 | 328,28 | 328,28 | 204 |
15 feb 2024 | 317,86 | 323,30 | 316,70 | 321,92 | 321,92 | 102 |
14 feb 2024 | 313,08 | 314,71 | 312,23 | 312,54 | 312,54 | 110 |
13 feb 2024 | 314,13 | 316,78 | 310,22 | 310,22 | 310,22 | 101 |
12 feb 2024 | 319,96 | 323,03 | 319,96 | 321,05 | 321,05 | 32 |
09 feb 2024 | 326,74 | 327,63 | 324,59 | 324,59 | 324,59 | 342 |
08 feb 2024 | 324,08 | 326,61 | 322,55 | 326,61 | 326,61 | 151 |
07 feb 2024 | 329,64 | 330,46 | 325,70 | 329,08 | 329,08 | 76 |
06 feb 2024 | 311,22 | 332,13 | 311,22 | 330,20 | 330,20 | 129 |
05 feb 2024 | 322,11 | 325,62 | 318,40 | 323,73 | 323,73 | 1.203 |
02 feb 2024 | 319,44 | 319,94 | 316,68 | 319,94 | 319,94 | 183 |
01 feb 2024 | 317,77 | 317,77 | 317,77 | 317,77 | 317,77 | 48 |
31 gen 2024 | 325,58 | 326,74 | 324,78 | 324,83 | 324,83 | 88 |
30 gen 2024 | 322,85 | 328,24 | 322,85 | 326,97 | 326,97 | 334 |
29 gen 2024 | 321,98 | 323,27 | 320,49 | 323,27 | 323,27 | 20 |
26 gen 2024 | 317,31 | 320,47 | 316,14 | 320,24 | 320,24 | 25 |
25 gen 2024 | 316,70 | 316,70 | 311,24 | 312,29 | 312,29 | 147 |
24 gen 2024 | 317,48 | 317,57 | 310,71 | 313,29 | 313,29 | 52 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 316,84 | 317,52 | 310,94 | 317,01 | 317,01 | 77 |
19 gen 2024 | 310,63 | 312,55 | 306,65 | 312,24 | 312,24 | 116 |
18 gen 2024 | 305,63 | 306,79 | 301,19 | 306,79 | 306,79 | 233 |
17 gen 2024 | 307,85 | 307,86 | 303,34 | 303,52 | 303,52 | 61 |
16 gen 2024 | 308,01 | 309,25 | 304,19 | 309,25 | 309,25 | 8.621 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 306,30 | 306,74 | 305,21 | 306,44 | 306,44 | 17 |
11 gen 2024 | 305,08 | 308,11 | 302,68 | 302,68 | 302,68 | 30 |
10 gen 2024 | 300,00 | 300,00 | 294,26 | 296,54 | 296,54 | 378 |
09 gen 2024 | 311,98 | 316,93 | 307,09 | 307,09 | 307,09 | 22 |
08 gen 2024 | 305,28 | 306,45 | 305,28 | 306,45 | 306,45 | 325 |
05 gen 2024 | 309,01 | 309,01 | 306,92 | 306,92 | 306,92 | 22 |
04 gen 2024 | 305,88 | 308,04 | 305,60 | 308,04 | 308,04 | 3.518 |
03 gen 2024 | 327,00 | 327,00 | 308,61 | 308,61 | 308,61 | 307 |
02 gen 2024 | 327,57 | 334,58 | 326,02 | 330,45 | 330,45 | 57 |
29 dic 2023 | 329,61 | 332,18 | 328,34 | 328,34 | 328,34 | 1 |
28 dic 2023 | 333,76 | 334,00 | 333,42 | 334,00 | 334,00 | 101 |
27 dic 2023 | 333,34 | 333,41 | 333,34 | 333,41 | 333,41 | 2 |
22 dic 2023 | 329,86 | 330,66 | 329,86 | 330,66 | 330,66 | - |
21 dic 2023 | 325,04 | 329,32 | 324,61 | 327,26 | 327,26 | 32 |
20 dic 2023 | 326,99 | 332,77 | 326,99 | 330,87 | 330,87 | 80 |
19 dic 2023 | 325,26 | 326,93 | 322,06 | 325,89 | 325,89 | 179 |
18 dic 2023 | 320,94 | 322,24 | 319,75 | 320,47 | 320,47 | 58 |
15 dic 2023 | 318,63 | 319,49 | 316,03 | 316,83 | 316,83 | 881 |
14 dic 2023 | 314,99 | 320,33 | 312,28 | 319,01 | 319,01 | 309 |
13 dic 2023 | 299,49 | 301,04 | 295,69 | 300,19 | 300,19 | 178 |
12 dic 2023 | 297,32 | 299,14 | 294,22 | 298,58 | 298,58 | 2.484 |
11 dic 2023 | 294,42 | 295,63 | 289,74 | 294,80 | 294,80 | 2.704 |
08 dic 2023 | 293,60 | 294,46 | 286,29 | 292,29 | 292,29 | 182 |
07 dic 2023 | 288,48 | 292,56 | 288,48 | 292,56 | 292,56 | 34 |
06 dic 2023 | 286,87 | 290,23 | 286,87 | 289,55 | 289,55 | 1.652 |
05 dic 2023 | 287,81 | 288,63 | 285,15 | 286,59 | 286,59 | 38 |
04 dic 2023 | 286,45 | 290,67 | 286,45 | 288,51 | 288,51 | 295 |
01 dic 2023 | 278,68 | 286,51 | 278,68 | 286,51 | 286,51 | 80 |
*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...