Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 386,35 | 391,50 | 384,80 | 385,64 | 385,64 | 44.396 |
25 apr 2024 | 387,45 | 390,60 | 381,90 | 387,64 | 387,64 | 25.543 |
24 apr 2024 | 391,70 | 394,40 | 387,88 | 387,90 | 387,90 | 392.073 |
23 apr 2024 | 384,45 | 389,00 | 383,00 | 387,70 | 387,70 | 30.435 |
22 apr 2024 | 388,90 | 390,50 | 384,70 | 385,31 | 385,31 | 90.044 |
19 apr 2024 | 381,15 | 388,50 | 378,70 | 386,92 | 386,92 | 38.734 |
18 apr 2024 | 387,15 | 387,80 | 380,90 | 383,24 | 383,24 | 114.642 |
17 apr 2024 | 382,35 | 386,48 | 382,11 | 383,92 | 383,92 | 67.368 |
16 apr 2024 | 382,85 | 385,83 | 379,20 | 382,64 | 382,64 | 51.644 |
15 apr 2024 | 385,45 | 387,50 | 383,40 | 385,05 | 385,05 | 6.260.449 |
12 apr 2024 | 388,15 | 391,20 | 383,98 | 389,59 | 389,59 | 76.267 |
11 apr 2024 | 377,70 | 388,40 | 374,50 | 386,26 | 386,26 | 94.617 |
10 apr 2024 | 379,60 | 382,00 | 376,10 | 378,27 | 378,27 | 58.784 |
09 apr 2024 | 387,75 | 391,10 | 378,10 | 382,48 | 382,48 | 127.826 |
08 apr 2024 | 389,00 | 391,70 | 385,90 | 388,29 | 388,29 | 19.963 |
05 apr 2024 | 387,20 | 390,30 | 384,90 | 387,24 | 387,24 | 27.595 |
04 apr 2024 | 394,65 | 397,00 | 387,70 | 390,44 | 390,44 | 51.051 |
03 apr 2024 | 395,35 | 396,40 | 393,90 | 394,75 | 394,75 | 119.803 |
02 apr 2024 | 410,85 | 411,22 | 393,30 | 396,44 | 396,44 | 4.375.120 |
28 mar 2024 | 405,13 | 405,13 | 405,13 | 405,13 | 405,13 | 4.177 |
27 mar 2024 | 408,85 | 411,20 | 403,40 | 404,45 | 404,45 | 61.542 |
26 mar 2024 | 406,80 | 411,00 | 404,30 | 408,10 | 408,10 | 959.796 |
25 mar 2024 | 409,30 | 411,90 | 405,26 | 405,66 | 405,66 | 1.561.003 |
22 mar 2024 | 406,00 | 412,20 | 405,50 | 407,90 | 407,90 | 105.934 |
21 mar 2024 | 409,65 | 420,50 | 396,30 | 407,02 | 407,02 | 487.946 |
20 mar 2024 | 410,45 | 421,40 | 409,80 | 420,05 | 420,05 | 448.551 |
19 mar 2024 | 406,85 | 411,60 | 400,20 | 408,08 | 408,08 | 2.874.136 |
18 mar 2024 | 408,55 | 410,80 | 402,60 | 407,13 | 407,13 | 69.698 |
15 mar 2024 | 416,60 | 419,30 | 408,19 | 409,72 | 409,72 | 444.948 |
14 mar 2024 | 416,55 | 417,10 | 413,70 | 416,25 | 416,25 | 122.439 |
13 mar 2024 | 416,75 | 420,80 | 413,18 | 415,72 | 415,72 | 110.036 |
12 mar 2024 | 414,65 | 416,10 | 411,20 | 416,10 | 416,10 | 9.861 |
11 mar 2024 | 414,45 | 416,50 | 411,10 | 414,53 | 414,53 | 184.703 |
08 mar 2024 | 404,40 | 418,30 | 405,00 | 410,71 | 410,71 | 155.359 |
07 mar 2024 | 397,55 | 405,50 | 395,30 | 404,82 | 404,82 | 226.032 |
06 mar 2024 | 401,50 | 400,70 | 393,20 | 396,67 | 396,67 | 12.741 |
05 mar 2024 | 398,90 | 400,00 | 395,70 | 397,84 | 397,84 | 124.992 |
04 mar 2024 | 392,80 | 398,61 | 391,60 | 396,34 | 396,34 | 333.829 |
01 mar 2024 | 389,75 | 392,80 | 385,30 | 388,97 | 388,97 | 497.469 |
29 feb 2024 | 384,35 | 390,50 | 383,58 | 388,80 | 388,80 | 783.397 |
28 feb 2024 | 388,05 | 391,20 | 381,70 | 383,34 | 383,34 | 293.726 |
27 feb 2024 | 390,10 | 392,40 | 383,80 | 388,80 | 388,80 | 259.546 |
26 feb 2024 | 387,65 | 392,00 | 386,50 | 389,37 | 389,37 | 239.051 |
23 feb 2024 | 387,80 | 388,10 | 384,80 | 387,74 | 387,74 | 113.905 |
22 feb 2024 | 387,65 | 390,70 | 382,50 | 386,53 | 386,53 | 219.923 |
21 feb 2024 | 384,15 | 389,30 | 382,20 | 385,09 | 385,09 | 674.978 |
20 feb 2024 | 371,45 | 384,90 | 368,90 | 375,66 | 375,66 | 324.555 |
19 feb 2024 | 372,50 | 373,90 | 370,40 | 372,14 | 372,14 | 92.502 |
16 feb 2024 | 370,15 | 373,50 | 367,70 | 370,78 | 370,78 | 66.431 |
15 feb 2024 | 367,10 | 369,80 | 363,90 | 364,54 | 364,54 | 108.813 |
14 feb 2024 | 355,75 | 366,10 | 355,00 | 364,81 | 364,81 | 638.790 |
13 feb 2024 | 350,60 | 357,80 | 349,70 | 350,20 | 350,20 | 216.737 |
12 feb 2024 | 352,35 | 353,10 | 348,40 | 351,75 | 351,75 | 52.333 |
09 feb 2024 | 353,95 | 356,00 | 350,70 | 353,53 | 353,53 | 331.422 |
08 feb 2024 | 359,55 | 360,20 | 354,28 | 357,26 | 357,26 | 1.052.411 |
07 feb 2024 | 353,40 | 358,30 | 351,10 | 357,48 | 357,48 | 2.296.521 |
06 feb 2024 | 360,70 | 361,90 | 351,70 | 359,21 | 359,21 | 812.323 |
05 feb 2024 | 363,65 | 366,40 | 358,90 | 360,50 | 360,50 | 82.287 |
02 feb 2024 | 372,15 | 375,60 | 364,50 | 365,05 | 365,05 | 62.802 |
01 feb 2024 | 347,20 | 371,60 | 345,30 | 362,91 | 362,91 | 3.022.332 |
31 gen 2024 | 355,55 | 360,00 | 352,10 | 353,34 | 353,34 | 77.680 |
30 gen 2024 | 362,35 | 363,50 | 357,60 | 358,84 | 358,84 | 377.115 |
29 gen 2024 | 371,60 | 372,40 | 360,70 | 362,27 | 362,27 | 662.995 |
26 gen 2024 | 366,20 | 370,61 | 364,50 | 365,94 | 365,94 | 725.053 |
25 gen 2024 | 358,35 | 368,00 | 357,70 | 361,28 | 361,28 | 869.752 |
24 gen 2024 | 357,20 | 365,30 | 357,18 | 357,36 | 357,36 | 396.964 |
23 gen 2024 | 354,05 | 358,30 | 351,30 | 356,43 | 356,43 | 175.013 |
22 gen 2024 | 352,15 | 357,17 | 350,30 | 351,89 | 351,89 | 1.703.703 |
19 gen 2024 | 349,40 | 351,90 | 344,90 | 350,30 | 350,30 | 993.998 |
18 gen 2024 | 347,95 | 547,40 | 346,00 | 348,00 | 348,00 | 3.105.397 |
17 gen 2024 | 362,60 | 363,20 | 345,90 | 348,70 | 348,70 | 1.164.582 |
16 gen 2024 | 365,95 | 368,10 | 363,20 | 367,40 | 367,40 | 411.100 |
15 gen 2024 | 368,90 | 369,40 | 365,40 | 366,80 | 366,80 | 623.196 |
12 gen 2024 | 365,05 | 368,00 | 360,90 | 367,20 | 367,20 | 865.767 |
11 gen 2024 | 364,70 | 366,10 | 361,60 | 363,96 | 363,96 | 204.699 |
10 gen 2024 | 366,55 | 367,20 | 358,30 | 367,04 | 367,04 | 276.889 |
09 gen 2024 | 366,35 | 367,80 | 362,70 | 367,28 | 367,28 | 511.888 |
08 gen 2024 | 366,55 | 367,22 | 362,30 | 365,90 | 365,90 | 1.101.193 |
05 gen 2024 | 362,50 | 365,65 | 359,50 | 364,35 | 364,35 | 456.323 |
04 gen 2024 | 362,95 | 367,80 | 361,80 | 364,02 | 364,02 | 421.235 |
03 gen 2024 | 365,70 | 366,60 | 361,70 | 364,24 | 364,24 | 68.077 |
02 gen 2024 | 370,75 | 371,60 | 364,60 | 366,87 | 366,87 | 145.220 |
29 dic 2023 | 370,90 | 372,70 | 369,80 | 371,20 | 371,20 | 74.922 |
28 dic 2023 | 372,55 | 373,90 | 370,20 | 371,43 | 371,43 | 126.423 |
27 dic 2023 | 368,45 | 372,80 | 369,00 | 372,54 | 372,54 | 76.236 |
22 dic 2023 | 367,40 | 370,60 | 365,50 | 368,98 | 368,98 | 36.514 |
21 dic 2023 | 362,95 | 370,90 | 363,50 | 368,20 | 368,20 | 229.817 |
20 dic 2023 | 361,65 | 367,10 | 361,80 | 364,60 | 364,60 | 134.019 |
19 dic 2023 | 361,75 | 370,40 | 360,70 | 369,33 | 369,33 | 139.523 |
18 dic 2023 | 357,75 | 361,31 | 358,10 | 361,24 | 361,24 | 282.262 |
15 dic 2023 | 358,45 | 358,60 | 353,20 | 356,85 | 356,85 | 1.121.846 |
14 dic 2023 | 364,45 | 365,10 | 357,20 | 361,01 | 361,01 | 1.151.899 |
13 dic 2023 | 362,85 | 363,90 | 353,60 | 355,11 | 355,11 | 1.526.944 |
12 dic 2023 | 363,05 | 365,90 | 360,30 | 362,90 | 362,90 | 1.002.978 |
11 dic 2023 | 359,75 | 363,85 | 358,09 | 363,52 | 363,52 | 337.661 |
08 dic 2023 | 359,75 | 361,80 | 357,30 | 359,10 | 359,10 | 250.504 |
07 dic 2023 | 357,05 | 364,00 | 355,40 | 359,78 | 359,78 | 291.735 |
06 dic 2023 | 354,35 | 359,10 | 352,30 | 358,40 | 358,40 | 1.370.212 |
05 dic 2023 | 356,75 | 356,40 | 352,10 | 353,70 | 353,70 | 350.868 |
04 dic 2023 | 357,35 | 358,80 | 355,80 | 357,70 | 357,70 | 209.210 |
*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...