Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 351,70 | 351,00 | 349,40 | 349,40 | 349,40 | 73 |
30 apr 2024 | 352,30 | 353,20 | 350,80 | 351,40 | 351,40 | 2.518 |
29 apr 2024 | 349,30 | 351,20 | 346,40 | 349,60 | 349,60 | 1.659 |
26 apr 2024 | 342,60 | 349,40 | 342,40 | 345,01 | 345,01 | 15.796 |
25 apr 2024 | 349,90 | 350,60 | 340,00 | 343,33 | 343,33 | 6.402 |
24 apr 2024 | 353,70 | 354,00 | 348,20 | 349,25 | 349,25 | 4.129 |
23 apr 2024 | 345,70 | 352,38 | 344,00 | 349,37 | 349,37 | 9.325 |
22 apr 2024 | 355,60 | 355,60 | 342,40 | 346,40 | 346,40 | 37.280 |
19 apr 2024 | 353,10 | 356,00 | 351,60 | 352,84 | 352,84 | 9.547 |
18 apr 2024 | 357,30 | 357,60 | 354,40 | 355,80 | 355,80 | 3.060 |
17 apr 2024 | 351,70 | 357,20 | 352,31 | 355,24 | 355,24 | 17.334 |
16 apr 2024 | 356,40 | 358,73 | 351,00 | 353,71 | 353,71 | 38.471 |
15 apr 2024 | 362,10 | 366,00 | 359,36 | 362,74 | 362,74 | 6.861 |
12 apr 2024 | 368,30 | 367,20 | 363,13 | 364,72 | 364,72 | 19.159 |
11 apr 2024 | 367,30 | 372,00 | 363,00 | 365,20 | 365,20 | 6.582 |
11 apr 2024 | 4 Dividendo |
10 apr 2024 | 364,30 | 375,24 | 363,00 | 373,34 | 369,34 | 48.708 |
09 apr 2024 | 364,60 | 372,00 | 360,80 | 367,63 | 363,69 | 148.453 |
08 apr 2024 | 360,30 | 365,80 | 359,20 | 363,90 | 360,00 | 10.838 |
05 apr 2024 | 357,00 | 360,60 | 354,00 | 360,60 | 356,74 | 7.550 |
04 apr 2024 | 354,60 | 362,20 | 353,40 | 358,93 | 355,09 | 16.535 |
03 apr 2024 | 349,60 | 356,80 | 347,20 | 352,92 | 349,13 | 5.671 |
02 apr 2024 | 344,20 | 355,60 | 344,20 | 353,06 | 349,28 | 18.193 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 350,40 | 352,40 | 344,00 | 346,27 | 342,56 | 3.127 |
26 mar 2024 | 346,90 | 352,04 | 348,20 | 350,84 | 347,08 | 4.737 |
25 mar 2024 | 351,10 | 352,20 | 346,37 | 347,37 | 343,64 | 24.201 |
22 mar 2024 | 346,80 | 355,40 | 343,20 | 352,04 | 348,26 | 6.905 |
21 mar 2024 | 337,90 | 349,40 | 336,00 | 349,40 | 345,66 | 36.158 |
20 mar 2024 | 336,20 | 338,20 | 335,00 | 335,60 | 332,00 | 7.976 |
19 mar 2024 | 332,90 | 338,00 | 331,20 | 332,03 | 328,48 | 17.030 |
18 mar 2024 | 333,10 | 334,80 | 332,80 | 333,80 | 330,22 | 14.562 |
15 mar 2024 | 327,90 | 334,20 | 326,60 | 328,60 | 325,08 | 4.234 |
14 mar 2024 | 325,50 | 330,80 | 325,60 | 329,59 | 326,06 | 6.484 |
13 mar 2024 | 323,40 | 325,80 | 321,00 | 323,95 | 320,48 | 17.205 |
12 mar 2024 | 319,80 | 323,74 | 320,20 | 321,68 | 318,24 | 3.133 |
11 mar 2024 | 324,60 | 323,33 | 317,80 | 319,60 | 316,18 | 30.038 |
08 mar 2024 | 317,60 | 325,20 | 316,80 | 321,50 | 318,06 | 4.176 |
07 mar 2024 | 313,00 | 320,40 | 312,40 | 318,73 | 315,31 | 6.542 |
06 mar 2024 | 310,40 | 314,60 | 311,00 | 313,41 | 310,05 | 6.374 |
05 mar 2024 | 315,80 | 315,60 | 310,93 | 313,16 | 309,81 | 73.969 |
04 mar 2024 | 321,50 | 319,80 | 314,80 | 318,83 | 315,42 | 138.429 |
01 mar 2024 | 327,70 | 329,00 | 320,60 | 324,79 | 321,31 | 16.594 |
29 feb 2024 | 330,40 | 331,00 | 326,80 | 330,43 | 326,89 | 81.925 |
28 feb 2024 | 328,50 | 331,00 | 326,20 | 328,39 | 324,87 | 11.366 |
27 feb 2024 | 321,60 | 329,21 | 320,60 | 328,64 | 325,12 | 10.731 |
26 feb 2024 | 317,50 | 321,90 | 317,80 | 319,17 | 315,75 | 3.904 |
23 feb 2024 | 317,60 | 319,40 | 314,59 | 316,18 | 312,79 | 13.773 |
22 feb 2024 | 314,40 | 322,20 | 309,80 | 318,60 | 315,19 | 63.801 |
21 feb 2024 | 292,30 | 318,00 | 298,60 | 308,20 | 304,90 | 94.558 |
20 feb 2024 | 292,80 | 294,00 | 290,40 | 292,23 | 289,10 | 14.159 |
19 feb 2024 | 294,90 | 295,80 | 289,80 | 292,08 | 288,95 | 12.859 |
16 feb 2024 | 289,40 | 297,20 | 291,60 | 296,57 | 293,39 | 5.594 |
15 feb 2024 | 284,00 | 291,20 | 284,20 | 288,25 | 285,16 | 36.784 |
14 feb 2024 | 286,50 | 287,60 | 281,40 | 282,23 | 279,21 | 14.195 |
13 feb 2024 | 293,00 | 291,80 | 285,00 | 291,57 | 288,45 | 4.067 |
12 feb 2024 | 290,50 | 294,41 | 290,80 | 292,19 | 289,06 | 6.662 |
09 feb 2024 | 291,00 | 293,40 | 288,40 | 290,17 | 287,06 | 41.986 |
08 feb 2024 | 284,80 | 292,60 | 284,80 | 286,61 | 283,53 | 66.613 |
07 feb 2024 | 279,80 | 287,00 | 279,40 | 286,38 | 283,32 | 10.591 |
06 feb 2024 | 278,70 | 281,02 | 275,20 | 279,89 | 276,89 | 16.603 |
05 feb 2024 | 291,20 | 289,00 | 276,20 | 277,28 | 274,31 | 15.168 |
02 feb 2024 | 292,70 | 293,60 | 286,80 | 288,24 | 285,15 | 24.210 |
01 feb 2024 | 285,20 | 292,00 | 282,80 | 287,18 | 284,11 | 9.961 |
31 gen 2024 | 284,40 | 289,80 | 281,60 | 286,25 | 283,18 | 9.028 |
30 gen 2024 | 279,40 | 283,80 | 278,43 | 282,81 | 279,78 | 27.090 |
29 gen 2024 | 267,50 | 268,02 | 263,40 | 268,02 | 265,15 | 8.842 |
26 gen 2024 | 262,90 | 269,20 | 264,00 | 264,69 | 261,85 | 5.119 |
25 gen 2024 | 261,80 | 264,20 | 261,60 | 263,42 | 260,60 | 8.018 |
24 gen 2024 | 261,40 | 265,00 | 259,80 | 263,87 | 261,05 | 18.070 |
23 gen 2024 | 260,20 | 262,20 | 259,60 | 260,44 | 257,65 | 26.839 |
22 gen 2024 | 259,60 | 262,48 | 259,10 | 260,09 | 257,30 | 8.268 |
19 gen 2024 | 267,20 | 267,80 | 258,00 | 258,44 | 255,67 | 4.953 |
18 gen 2024 | 259,00 | 267,00 | 259,00 | 262,17 | 259,36 | 9.459 |
17 gen 2024 | 260,40 | 260,60 | 258,40 | 258,69 | 255,92 | 9.708 |
16 gen 2024 | 263,70 | 266,60 | 259,00 | 263,59 | 260,77 | 24.270 |
15 gen 2024 | 270,20 | 272,40 | 264,80 | 265,66 | 262,81 | 13.488 |
12 gen 2024 | 269,40 | 271,80 | 268,80 | 270,52 | 267,62 | 25.407 |
11 gen 2024 | 281,20 | 275,55 | 268,20 | 274,63 | 271,69 | 41.154 |
10 gen 2024 | 280,80 | 282,40 | 278,60 | 280,60 | 277,59 | 88.843 |
09 gen 2024 | 282,30 | 284,40 | 280,60 | 283,31 | 280,28 | 5.321 |
08 gen 2024 | 277,50 | 281,60 | 275,80 | 279,94 | 276,94 | 8.000 |
05 gen 2024 | 275,70 | 280,20 | 274,00 | 280,05 | 277,05 | 26.302 |
04 gen 2024 | 272,80 | 279,00 | 271,80 | 278,57 | 275,59 | 31.331 |
03 gen 2024 | 281,50 | 280,40 | 271,00 | 271,70 | 268,79 | 5.499 |
02 gen 2024 | 286,50 | 289,60 | 280,80 | 282,20 | 279,18 | 5.912 |
29 dic 2023 | 289,10 | 289,40 | 286,00 | 287,09 | 284,01 | 18.978 |
28 dic 2023 | 287,10 | 290,20 | 287,01 | 288,84 | 285,74 | 11.029 |
27 dic 2023 | 289,30 | 292,00 | 286,80 | 288,83 | 285,73 | 7.406 |
22 dic 2023 | 288,60 | 290,60 | 287,40 | 288,71 | 285,62 | 8.387 |
21 dic 2023 | 288,60 | 289,80 | 285,80 | 287,31 | 284,24 | 3.708 |
20 dic 2023 | 289,00 | 290,20 | 283,72 | 290,00 | 286,89 | 17.533 |
19 dic 2023 | 277,40 | 285,80 | 278,80 | 284,90 | 281,85 | 18.606 |
18 dic 2023 | 276,40 | 278,40 | 274,00 | 277,26 | 274,29 | 5.177 |
15 dic 2023 | 277,30 | 284,80 | 273,40 | 275,09 | 272,14 | 22.318 |
14 dic 2023 | 270,70 | 278,20 | 267,40 | 276,37 | 273,41 | 60.056 |
13 dic 2023 | 274,90 | 274,80 | 271,40 | 271,43 | 268,52 | 4.961 |
12 dic 2023 | 280,50 | 280,00 | 274,00 | 276,37 | 273,41 | 16.167 |
11 dic 2023 | 287,50 | 287,80 | 279,40 | 284,44 | 281,39 | 42.280 |
08 dic 2023 | 284,00 | 289,40 | 282,60 | 286,87 | 283,80 | 8.259 |
*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...