Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 387,45 | 390,60 | 381,90 | 383,35 | 383,35 | 25.542 |
24 apr 2024 | 391,70 | 394,40 | 387,88 | 391,70 | 391,70 | 392.072 |
23 apr 2024 | 384,45 | 389,00 | 383,00 | 388,65 | 388,65 | 30.434 |
22 apr 2024 | 388,90 | 390,50 | 384,70 | 384,55 | 384,55 | 90.044 |
19 apr 2024 | 381,15 | 388,50 | 378,70 | 385,15 | 385,15 | 38.734 |
18 apr 2024 | 387,15 | 387,80 | 380,90 | 382,55 | 382,55 | 114.642 |
17 apr 2024 | 382,35 | 386,48 | 382,11 | 386,20 | 386,20 | 67.368 |
16 apr 2024 | 382,85 | 385,83 | 379,20 | 382,85 | 382,85 | 51.643 |
15 apr 2024 | 385,45 | 387,50 | 383,40 | 385,45 | 385,45 | 6.260.449 |
12 apr 2024 | 388,15 | 391,20 | 383,98 | 388,15 | 388,15 | 76.267 |
11 apr 2024 | 377,70 | 388,40 | 374,50 | 385,75 | 385,75 | 94.616 |
10 apr 2024 | 379,60 | 382,00 | 376,10 | 376,75 | 376,75 | 58.784 |
09 apr 2024 | 387,75 | 391,10 | 378,10 | 379,15 | 379,15 | 127.825 |
08 apr 2024 | 389,00 | 391,70 | 385,90 | 389,00 | 389,00 | 19.963 |
05 apr 2024 | 387,20 | 390,30 | 384,90 | 387,20 | 387,20 | 27.594 |
04 apr 2024 | 394,65 | 397,00 | 387,70 | 390,55 | 390,55 | 51.051 |
03 apr 2024 | 395,35 | 396,40 | 393,90 | 395,35 | 395,35 | 119.803 |
02 apr 2024 | 410,85 | 411,22 | 393,30 | 397,05 | 397,05 | 4.375.120 |
28 mar 2024 | 405,13 | 405,13 | 405,13 | 404,45 | 404,45 | 4.177 |
27 mar 2024 | 408,85 | 411,20 | 403,40 | 404,45 | 404,45 | 61.541 |
26 mar 2024 | 406,80 | 411,00 | 404,30 | 408,80 | 408,80 | 959.795 |
25 mar 2024 | 409,30 | 411,90 | 405,26 | 408,95 | 408,95 | 1.561.002 |
22 mar 2024 | 406,00 | 412,20 | 405,50 | 410,60 | 410,60 | 105.933 |
21 mar 2024 | 409,65 | 420,50 | 396,30 | 401,90 | 401,90 | 487.945 |
20 mar 2024 | 410,45 | 421,40 | 409,80 | 418,65 | 418,65 | 448.551 |
19 mar 2024 | 406,85 | 411,60 | 400,20 | 410,75 | 410,75 | 2.874.136 |
18 mar 2024 | 408,55 | 410,80 | 402,60 | 407,00 | 407,00 | 69.697 |
15 mar 2024 | 416,60 | 419,30 | 408,19 | 412,20 | 412,20 | 721.238 |
14 mar 2024 | 416,55 | 417,10 | 413,70 | 416,55 | 416,55 | 122.439 |
13 mar 2024 | 416,75 | 420,80 | 413,18 | 416,75 | 416,75 | 110.036 |
12 mar 2024 | 414,65 | 416,12 | 411,20 | 414,65 | 414,65 | 100.604 |
11 mar 2024 | 414,45 | 416,50 | 411,10 | 414,45 | 414,45 | 184.703 |
08 mar 2024 | 404,40 | 418,30 | 405,00 | 417,25 | 417,25 | 354.097 |
07 mar 2024 | 397,55 | 405,50 | 395,30 | 401,75 | 401,75 | 226.031 |
06 mar 2024 | 401,50 | 400,70 | 393,20 | 397,05 | 397,05 | 12.740 |
05 mar 2024 | 398,90 | 400,00 | 395,70 | 398,35 | 398,35 | 124.992 |
04 mar 2024 | 392,80 | 398,61 | 391,60 | 397,30 | 397,30 | 333.829 |
01 mar 2024 | 389,75 | 392,80 | 385,30 | 389,55 | 389,55 | 497.468 |
29 feb 2024 | 384,35 | 390,50 | 383,58 | 388,30 | 388,30 | 783.397 |
28 feb 2024 | 388,05 | 391,20 | 381,70 | 383,65 | 383,65 | 293.725 |
27 feb 2024 | 390,10 | 392,40 | 383,80 | 389,85 | 389,85 | 259.545 |
26 feb 2024 | 387,65 | 392,00 | 386,50 | 389,05 | 389,05 | 239.051 |
23 feb 2024 | 387,80 | 388,10 | 384,80 | 387,65 | 387,65 | 113.905 |
22 feb 2024 | 387,65 | 390,70 | 382,50 | 387,50 | 387,50 | 219.923 |
21 feb 2024 | 384,15 | 389,30 | 382,20 | 384,25 | 384,25 | 674.978 |
20 feb 2024 | 371,45 | 384,90 | 368,90 | 383,40 | 383,40 | 324.554 |
19 feb 2024 | 372,50 | 373,90 | 370,40 | 372,50 | 372,50 | 92.501 |
16 feb 2024 | 370,15 | 373,50 | 367,70 | 370,15 | 370,15 | 66.431 |
15 feb 2024 | 367,10 | 369,80 | 363,90 | 367,10 | 367,10 | 108.813 |
14 feb 2024 | 355,75 | 366,10 | 355,00 | 363,50 | 363,50 | 638.789 |
13 feb 2024 | 350,60 | 357,80 | 349,70 | 353,50 | 353,50 | 216.737 |
12 feb 2024 | 352,35 | 353,10 | 348,40 | 348,35 | 348,35 | 52.333 |
09 feb 2024 | 353,95 | 356,00 | 350,70 | 353,95 | 353,95 | 331.422 |
08 feb 2024 | 359,55 | 360,20 | 354,28 | 355,70 | 355,70 | 1.052.411 |
07 feb 2024 | 353,40 | 358,30 | 351,00 | 357,20 | 357,20 | 2.382.983 |
06 feb 2024 | 360,70 | 361,90 | 351,70 | 352,85 | 352,85 | 812.323 |
05 feb 2024 | 363,65 | 366,40 | 358,90 | 361,45 | 361,45 | 82.287 |
02 feb 2024 | 372,15 | 375,60 | 364,50 | 364,40 | 364,40 | 239.496 |
01 feb 2024 | 347,20 | 371,61 | 345,30 | 369,00 | 369,00 | 3.172.988 |
31 gen 2024 | 355,55 | 360,00 | 352,10 | 354,60 | 354,60 | 77.679 |
30 gen 2024 | 362,35 | 363,50 | 357,60 | 358,50 | 358,50 | 377.114 |
29 gen 2024 | 371,60 | 372,40 | 360,70 | 363,10 | 363,10 | 662.995 |
26 gen 2024 | 366,20 | 370,61 | 364,50 | 370,15 | 370,15 | 725.053 |
25 gen 2024 | 358,35 | 368,00 | 357,70 | 365,80 | 365,80 | 869.751 |
24 gen 2024 | 357,20 | 365,30 | 357,18 | 360,90 | 360,90 | 396.964 |
23 gen 2024 | 354,05 | 358,30 | 351,30 | 357,90 | 357,90 | 175.012 |
22 gen 2024 | 352,15 | 357,17 | 350,30 | 352,75 | 352,75 | 1.703.703 |
19 gen 2024 | 349,40 | 351,90 | 344,90 | 349,95 | 349,95 | 993.997 |
18 gen 2024 | 347,95 | 350,40 | 344,30 | 344,60 | 344,60 | 3.105.397 |
17 gen 2024 | 362,60 | 363,20 | 345,90 | 347,65 | 347,65 | 1.164.581 |
16 gen 2024 | 365,95 | 368,10 | 363,20 | 365,95 | 365,95 | 411.099 |
15 gen 2024 | 366,40 | 369,40 | 365,40 | 368,70 | 368,70 | 623.196 |
12 gen 2024 | 365,05 | 368,00 | 360,90 | 364,65 | 364,65 | 865.766 |
11 gen 2024 | 364,70 | 366,10 | 361,60 | 363,75 | 363,75 | 204.699 |
10 gen 2024 | 366,55 | 367,20 | 358,30 | 362,30 | 362,30 | 276.889 |
09 gen 2024 | 366,35 | 367,80 | 362,70 | 366,60 | 366,60 | 511.888 |
08 gen 2024 | 366,55 | 367,22 | 362,30 | 362,40 | 362,40 | 1.101.193 |
05 gen 2024 | 362,50 | 365,65 | 359,50 | 362,50 | 362,50 | 456.323 |
04 gen 2024 | 362,95 | 367,80 | 361,80 | 363,45 | 363,45 | 421.234 |
03 gen 2024 | 365,70 | 366,60 | 361,70 | 361,65 | 361,65 | 68.077 |
02 gen 2024 | 370,75 | 371,60 | 364,60 | 367,00 | 367,00 | 145.219 |
29 dic 2023 | 370,90 | 372,70 | 369,80 | 370,90 | 370,90 | 74.922 |
28 dic 2023 | 372,55 | 373,90 | 370,20 | 372,55 | 372,55 | 126.423 |
27 dic 2023 | 368,45 | 372,80 | 369,00 | 372,60 | 372,60 | 101.152 |
22 dic 2023 | 367,40 | 370,60 | 365,50 | 367,40 | 367,40 | 36.514 |
21 dic 2023 | 362,95 | 370,90 | 363,50 | 367,40 | 367,40 | 229.816 |
20 dic 2023 | 361,65 | 367,10 | 361,80 | 365,60 | 365,60 | 134.018 |
19 dic 2023 | 361,75 | 370,40 | 360,70 | 361,10 | 361,10 | 139.523 |
18 dic 2023 | 357,75 | 361,31 | 358,10 | 357,75 | 357,75 | 282.262 |
15 dic 2023 | 358,45 | 358,60 | 353,20 | 358,05 | 358,05 | 1.121.845 |
14 dic 2023 | 364,45 | 365,10 | 357,20 | 360,40 | 360,40 | 1.151.898 |
13 dic 2023 | 362,85 | 363,90 | 353,60 | 355,45 | 355,45 | 1.600.793 |
12 dic 2023 | 363,05 | 365,90 | 360,30 | 363,05 | 363,05 | 1.002.977 |
11 dic 2023 | 359,75 | 363,85 | 358,09 | 359,75 | 359,75 | 337.661 |
08 dic 2023 | 359,75 | 361,80 | 357,30 | 359,75 | 359,75 | 250.504 |
07 dic 2023 | 357,05 | 364,00 | 355,40 | 360,75 | 360,75 | 291.734 |
06 dic 2023 | 354,35 | 359,10 | 352,30 | 358,65 | 358,65 | 1.370.212 |
05 dic 2023 | 356,75 | 356,40 | 352,10 | 353,20 | 353,20 | 350.868 |
04 dic 2023 | 357,35 | 358,80 | 355,80 | 357,35 | 357,35 | 209.210 |
01 dic 2023 | 355,40 | 357,60 | 353,00 | 355,65 | 355,65 | 2.110.710 |
*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...