Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 0,00 | 0,00 | 0,00 | 352,95 | 352,95 | 896 |
29 apr 2024 | 352,95 | 355,80 | 353,20 | 352,95 | 352,95 | 18.270 |
26 apr 2024 | 346,85 | 352,70 | 346,70 | 350,45 | 350,45 | 15.942 |
25 apr 2024 | 353,75 | 353,80 | 343,60 | 345,85 | 345,85 | 81.739 |
24 apr 2024 | 357,75 | 356,96 | 352,60 | 354,05 | 354,05 | 17.615 |
23 apr 2024 | 355,35 | 357,20 | 354,20 | 355,80 | 355,80 | 1.035.485 |
22 apr 2024 | 354,80 | 354,90 | 352,20 | 354,80 | 354,80 | 1.503.729 |
19 apr 2024 | 354,35 | 354,80 | 350,70 | 353,70 | 353,70 | 23.758 |
18 apr 2024 | 358,15 | 358,70 | 354,20 | 357,70 | 357,70 | 24.569 |
17 apr 2024 | 353,10 | 360,40 | 353,40 | 356,90 | 356,90 | 45.951 |
16 apr 2024 | 355,75 | 356,00 | 352,60 | 354,25 | 354,25 | 27.142 |
15 apr 2024 | 356,85 | 361,90 | 356,70 | 360,80 | 360,80 | 501.303 |
12 apr 2024 | 359,90 | 363,20 | 355,81 | 356,15 | 356,15 | 29.851 |
12 apr 2024 | 7.75 Dividendo |
11 apr 2024 | 367,70 | 367,40 | 358,90 | 363,75 | 356,00 | 126.832 |
10 apr 2024 | 368,70 | 371,30 | 365,40 | 368,70 | 360,84 | 103.563 |
09 apr 2024 | 367,65 | 372,60 | 366,48 | 367,70 | 359,87 | 61.518 |
08 apr 2024 | 362,30 | 371,40 | 360,70 | 369,90 | 362,02 | 67.776 |
05 apr 2024 | 359,15 | 362,20 | 357,80 | 362,05 | 354,34 | 50.029 |
04 apr 2024 | 364,55 | 367,60 | 364,00 | 364,55 | 356,78 | 24.533 |
03 apr 2024 | 368,00 | 368,09 | 364,50 | 368,00 | 360,16 | 72.760 |
02 apr 2024 | 368,90 | 372,50 | 366,40 | 368,75 | 360,89 | 214.933 |
28 mar 2024 | 374,45 | 374,40 | 366,30 | 374,60 | 366,62 | 3.565 |
27 mar 2024 | 370,75 | 374,80 | 370,90 | 374,60 | 366,62 | 335.537 |
26 mar 2024 | 369,70 | 372,30 | 368,60 | 369,70 | 361,82 | 143.931 |
25 mar 2024 | 371,70 | 372,50 | 368,20 | 371,70 | 363,78 | 348.030 |
22 mar 2024 | 372,00 | 373,30 | 371,00 | 371,70 | 363,78 | 25.278 |
21 mar 2024 | 371,80 | 372,82 | 367,20 | 371,40 | 363,49 | 27.446 |
20 mar 2024 | 367,15 | 368,80 | 366,70 | 367,15 | 359,33 | 30.514 |
19 mar 2024 | 362,80 | 371,22 | 362,20 | 366,50 | 358,69 | 39.291 |
18 mar 2024 | 374,35 | 374,50 | 363,30 | 366,70 | 358,89 | 58.202 |
15 mar 2024 | 368,60 | 377,20 | 368,40 | 376,20 | 368,18 | 74.573 |
14 mar 2024 | 368,75 | 371,20 | 367,20 | 368,75 | 360,89 | 29.030 |
13 mar 2024 | 367,65 | 369,40 | 366,40 | 367,65 | 359,82 | 72.105 |
12 mar 2024 | 361,60 | 367,80 | 361,10 | 366,20 | 358,40 | 278.964 |
11 mar 2024 | 358,90 | 360,50 | 358,10 | 358,15 | 350,52 | 173.216 |
08 mar 2024 | 356,85 | 361,00 | 356,66 | 360,65 | 352,97 | 135.344 |
07 mar 2024 | 354,10 | 357,80 | 351,90 | 357,80 | 350,18 | 284.258 |
06 mar 2024 | 353,25 | 356,10 | 352,18 | 353,15 | 345,63 | 21.578 |
05 mar 2024 | 352,85 | 355,20 | 352,20 | 352,85 | 345,33 | 132.721 |
04 mar 2024 | 354,80 | 354,80 | 351,50 | 354,85 | 347,29 | 62.483 |
01 mar 2024 | 354,90 | 356,00 | 352,50 | 355,15 | 347,58 | 55.499 |
29 feb 2024 | 353,20 | 355,00 | 349,90 | 353,20 | 345,67 | 103.659 |
28 feb 2024 | 352,35 | 354,40 | 351,30 | 352,35 | 344,84 | 18.208 |
27 feb 2024 | 349,25 | 354,00 | 347,80 | 352,80 | 345,28 | 19.127 |
26 feb 2024 | 350,20 | 351,20 | 347,60 | 350,20 | 342,74 | 57.870 |
23 feb 2024 | 347,55 | 350,70 | 346,80 | 348,10 | 340,68 | 113.022 |
22 feb 2024 | 346,90 | 347,80 | 343,90 | 346,90 | 339,51 | 24.976 |
21 feb 2024 | 344,75 | 345,10 | 341,20 | 341,20 | 333,93 | 18.095 |
20 feb 2024 | 342,50 | 344,50 | 341,70 | 342,95 | 335,64 | 37.125 |
19 feb 2024 | 341,10 | 343,80 | 339,10 | 341,10 | 333,83 | 21.098 |
16 feb 2024 | 340,90 | 342,10 | 338,90 | 340,90 | 333,64 | 153.445 |
15 feb 2024 | 334,55 | 339,50 | 334,00 | 338,05 | 330,85 | 35.982 |
14 feb 2024 | 331,65 | 334,00 | 331,80 | 331,65 | 324,58 | 22.994 |
13 feb 2024 | 330,60 | 333,90 | 330,20 | 330,30 | 323,26 | 36.935 |
12 feb 2024 | 326,45 | 330,80 | 325,80 | 329,85 | 322,82 | 25.103 |
09 feb 2024 | 327,55 | 327,80 | 324,80 | 327,55 | 320,57 | 316.489 |
08 feb 2024 | 326,70 | 328,40 | 326,69 | 326,70 | 319,74 | 36.981 |
07 feb 2024 | 324,25 | 329,30 | 324,60 | 327,70 | 320,72 | 44.659 |
06 feb 2024 | 325,20 | 325,00 | 321,80 | 323,65 | 316,75 | 54.081 |
05 feb 2024 | 328,85 | 329,50 | 322,98 | 326,20 | 319,25 | 54.938 |
02 feb 2024 | 329,35 | 332,80 | 326,10 | 332,40 | 325,32 | 28.180 |
01 feb 2024 | 326,55 | 329,00 | 326,66 | 326,25 | 319,30 | 79.332 |
31 gen 2024 | 328,80 | 330,80 | 327,80 | 328,85 | 321,84 | 15.842 |
30 gen 2024 | 328,20 | 329,50 | 326,70 | 328,45 | 321,45 | 132.205 |
29 gen 2024 | 328,65 | 329,10 | 324,90 | 327,25 | 320,28 | 60.157 |
26 gen 2024 | 327,05 | 328,88 | 323,50 | 327,60 | 320,62 | 118.571 |
25 gen 2024 | 323,05 | 327,17 | 322,90 | 326,15 | 319,20 | 9.254 |
24 gen 2024 | 324,40 | 325,40 | 321,90 | 324,45 | 317,54 | 98.656 |
23 gen 2024 | 319,85 | 321,88 | 318,30 | 321,90 | 315,04 | 20.763 |
22 gen 2024 | 316,15 | 318,60 | 316,20 | 317,50 | 310,74 | 28.695 |
19 gen 2024 | 318,45 | 318,50 | 313,20 | 314,40 | 307,70 | 32.059 |
18 gen 2024 | 317,10 | 318,00 | 315,20 | 316,10 | 309,37 | 124.033 |
17 gen 2024 | 315,60 | 316,60 | 313,50 | 313,85 | 307,16 | 130.555 |
16 gen 2024 | 319,85 | 321,30 | 318,40 | 319,25 | 312,45 | 237.983 |
15 gen 2024 | 323,40 | 325,00 | 321,40 | 321,50 | 314,65 | 45.027 |
12 gen 2024 | 323,55 | 325,60 | 323,00 | 325,35 | 318,42 | 105.823 |
11 gen 2024 | 327,45 | 328,70 | 322,50 | 325,05 | 318,12 | 125.703 |
10 gen 2024 | 326,05 | 326,70 | 324,80 | 325,00 | 318,08 | 108.164 |
09 gen 2024 | 329,25 | 329,00 | 324,20 | 324,30 | 317,39 | 135.097 |
08 gen 2024 | 327,45 | 328,68 | 324,90 | 327,45 | 320,47 | 20.044 |
05 gen 2024 | 328,45 | 329,00 | 324,80 | 328,80 | 321,79 | 8.757 |
04 gen 2024 | 328,25 | 330,00 | 325,30 | 328,80 | 321,79 | 14.209 |
03 gen 2024 | 329,10 | 331,60 | 325,40 | 326,30 | 319,35 | 50.796 |
02 gen 2024 | 329,60 | 330,70 | 327,60 | 330,35 | 323,31 | 531.632 |
29 dic 2023 | 329,70 | 330,60 | 328,10 | 330,35 | 323,31 | 7.328 |
28 dic 2023 | 330,20 | 330,80 | 328,40 | 330,25 | 323,21 | 6.097 |
27 dic 2023 | 329,55 | 330,70 | 328,70 | 328,75 | 321,75 | 31.391 |
22 dic 2023 | 326,00 | 330,40 | 325,70 | 326,10 | 319,15 | 33.949 |
21 dic 2023 | 326,70 | 327,30 | 325,00 | 325,65 | 318,71 | 14.767 |
20 dic 2023 | 330,65 | 331,00 | 327,68 | 330,60 | 323,56 | 53.702 |
19 dic 2023 | 329,75 | 332,80 | 329,88 | 331,10 | 324,05 | 35.525 |
18 dic 2023 | 329,10 | 330,61 | 327,80 | 330,90 | 323,85 | 123.010 |
15 dic 2023 | 333,50 | 334,30 | 329,50 | 331,05 | 324,00 | 109.993 |
14 dic 2023 | 331,40 | 333,90 | 330,30 | 333,10 | 326,00 | 45.921 |
13 dic 2023 | 328,60 | 329,80 | 327,78 | 328,50 | 321,50 | 133.301 |
12 dic 2023 | 329,30 | 329,30 | 326,60 | 327,95 | 320,96 | 35.917 |
11 dic 2023 | 323,55 | 328,69 | 323,30 | 327,05 | 320,08 | 45.227 |
08 dic 2023 | 321,70 | 324,50 | 321,00 | 324,35 | 317,44 | 42.038 |
07 dic 2023 | 319,10 | 322,00 | 318,99 | 320,10 | 313,28 | 37.384 |
*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...