Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 335,19 | 337,96 | 334,39 | 336,99 | 336,99 | 424 |
25 apr 2024 | 335,30 | 336,05 | 333,56 | 335,04 | 335,04 | 390 |
24 apr 2024 | 336,42 | 341,15 | 334,95 | 338,75 | 338,75 | 4.637 |
23 apr 2024 | 327,68 | 333,60 | 327,39 | 333,46 | 333,46 | 77.205 |
22 apr 2024 | 327,71 | 328,60 | 323,51 | 328,57 | 328,57 | 261 |
19 apr 2024 | 329,43 | 331,06 | 324,98 | 326,16 | 326,16 | 2.428 |
18 apr 2024 | 337,10 | 337,10 | 327,79 | 327,79 | 327,79 | 804 |
17 apr 2024 | 339,65 | 339,65 | 334,64 | 336,38 | 336,38 | 682 |
16 apr 2024 | 341,14 | 341,88 | 334,19 | 339,59 | 339,59 | 25.996 |
15 apr 2024 | 345,72 | 346,28 | 338,90 | 338,90 | 338,90 | 1.790 |
12 apr 2024 | 343,14 | 346,17 | 339,81 | 340,64 | 340,64 | 411 |
11 apr 2024 | 349,16 | 349,48 | 344,57 | 348,20 | 348,20 | 670 |
10 apr 2024 | 348,11 | 350,62 | 345,70 | 348,38 | 348,38 | 330 |
09 apr 2024 | 352,20 | 352,20 | 347,92 | 349,88 | 349,88 | 506 |
08 apr 2024 | 350,11 | 350,99 | 347,82 | 349,87 | 349,87 | 201 |
05 apr 2024 | 348,51 | 351,32 | 346,34 | 349,94 | 349,94 | 487 |
04 apr 2024 | 353,71 | 355,05 | 350,95 | 351,24 | 351,24 | 515 |
03 apr 2024 | 351,84 | 354,77 | 350,86 | 352,07 | 352,07 | 882 |
02 apr 2024 | 352,29 | 353,57 | 349,60 | 349,69 | 349,69 | 892 |
28 mar 2024 | 358,60 | 363,11 | 355,91 | 358,34 | 358,34 | 588 |
27 mar 2024 | 350,32 | 356,73 | 350,32 | 356,73 | 356,73 | 324 |
27 mar 2024 | 0.8 Dividendo |
26 mar 2024 | 351,17 | 352,88 | 350,92 | 351,81 | 351,01 | 1.387 |
25 mar 2024 | 353,25 | 354,01 | 350,09 | 350,66 | 349,86 | 1.183 |
22 mar 2024 | 353,41 | 354,88 | 348,95 | 351,80 | 351,00 | 1.293 |
21 mar 2024 | 353,96 | 354,40 | 351,43 | 354,12 | 353,31 | 4.317 |
20 mar 2024 | 356,23 | 357,05 | 351,94 | 352,86 | 352,06 | 513 |
19 mar 2024 | 354,17 | 355,76 | 353,37 | 354,79 | 353,98 | 654 |
18 mar 2024 | 355,56 | 355,90 | 352,75 | 354,01 | 353,20 | 1.020 |
15 mar 2024 | 352,90 | 354,30 | 350,95 | 352,81 | 352,01 | 379 |
14 mar 2024 | 356,56 | 358,35 | 353,67 | 354,16 | 353,35 | 762 |
13 mar 2024 | 359,76 | 359,76 | 356,86 | 357,18 | 356,37 | 402 |
12 mar 2024 | 355,53 | 358,90 | 353,15 | 358,41 | 357,59 | 203 |
11 mar 2024 | 359,66 | 359,66 | 354,62 | 356,93 | 356,12 | 589 |
08 mar 2024 | 357,60 | 359,79 | 354,69 | 359,32 | 358,50 | 3.304 |
07 mar 2024 | 356,01 | 359,61 | 356,01 | 359,61 | 358,79 | 489 |
06 mar 2024 | 353,00 | 356,99 | 352,39 | 355,44 | 354,63 | 8.273 |
05 mar 2024 | 357,29 | 357,76 | 351,09 | 351,09 | 350,29 | 113.851 |
04 mar 2024 | 354,10 | 355,72 | 352,06 | 355,72 | 354,91 | 442 |
01 mar 2024 | 348,10 | 354,35 | 347,14 | 353,39 | 352,59 | 729 |
29 feb 2024 | 352,99 | 352,99 | 347,53 | 348,56 | 347,77 | 548 |
28 feb 2024 | 352,65 | 352,65 | 348,70 | 349,95 | 349,15 | 500 |
27 feb 2024 | 352,67 | 354,05 | 351,20 | 352,68 | 351,88 | 43.093 |
26 feb 2024 | 354,75 | 356,57 | 351,95 | 352,62 | 351,82 | 671 |
23 feb 2024 | 353,60 | 357,16 | 353,37 | 354,53 | 353,72 | 1.767 |
22 feb 2024 | 350,00 | 354,48 | 349,23 | 354,02 | 353,22 | 6.496 |
21 feb 2024 | 347,53 | 349,46 | 346,37 | 348,70 | 347,91 | 2.718 |
20 feb 2024 | 351,00 | 351,99 | 348,25 | 350,09 | 349,29 | 1.142 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 348,79 | 352,50 | 348,17 | 351,85 | 351,05 | 1.066 |
15 feb 2024 | 351,50 | 352,51 | 345,94 | 348,25 | 347,46 | 1.172 |
14 feb 2024 | 341,29 | 347,47 | 340,35 | 347,47 | 346,68 | 1.176 |
13 feb 2024 | 339,90 | 341,26 | 337,15 | 339,24 | 338,47 | 422 |
12 feb 2024 | 344,19 | 344,19 | 340,05 | 341,06 | 340,28 | 874 |
09 feb 2024 | 334,62 | 342,86 | 334,62 | 342,86 | 342,08 | 381 |
08 feb 2024 | 340,15 | 341,72 | 337,39 | 337,92 | 337,15 | 659 |
07 feb 2024 | 339,16 | 343,82 | 338,00 | 343,08 | 342,30 | 238 |
06 feb 2024 | 343,17 | 344,16 | 339,26 | 339,63 | 338,86 | 291 |
05 feb 2024 | 343,53 | 346,01 | 340,69 | 342,37 | 341,59 | 735 |
02 feb 2024 | 341,21 | 342,08 | 338,83 | 341,44 | 340,67 | 1.981 |
01 feb 2024 | 334,38 | 339,19 | 333,61 | 339,19 | 338,42 | 558 |
31 gen 2024 | 338,71 | 342,39 | 334,06 | 341,59 | 340,81 | 3.607 |
30 gen 2024 | 315,15 | 317,00 | 314,06 | 316,68 | 315,96 | 490 |
29 gen 2024 | 310,89 | 313,38 | 310,09 | 313,11 | 312,40 | 880 |
26 gen 2024 | 313,25 | 313,64 | 311,28 | 311,45 | 310,74 | 507 |
25 gen 2024 | 308,22 | 309,68 | 307,27 | 309,46 | 308,76 | 1.316 |
24 gen 2024 | 312,58 | 312,60 | 308,52 | 309,05 | 308,35 | 286 |
23 gen 2024 | 314,00 | 315,10 | 307,68 | 310,29 | 309,58 | 111.236 |
22 gen 2024 | 316,77 | 317,09 | 312,88 | 313,43 | 312,72 | 308 |
19 gen 2024 | 313,83 | 316,00 | 312,54 | 314,65 | 313,93 | 414 |
18 gen 2024 | 315,67 | 317,85 | 313,48 | 314,15 | 313,44 | 525 |
17 gen 2024 | 314,16 | 314,88 | 312,23 | 312,92 | 312,21 | 1.180 |
16 gen 2024 | 310,96 | 314,15 | 309,35 | 313,57 | 312,86 | 2.047 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 312,61 | 316,94 | 310,38 | 312,56 | 311,85 | 1.316 |
11 gen 2024 | 307,00 | 308,99 | 306,33 | 308,99 | 308,29 | 726 |
10 gen 2024 | 317,68 | 317,68 | 303,25 | 307,31 | 306,61 | 6.611 |
09 gen 2024 | 301,00 | 305,29 | 298,60 | 304,40 | 303,71 | 319 |
08 gen 2024 | 297,00 | 298,65 | 294,46 | 298,65 | 297,97 | 235 |
05 gen 2024 | 298,05 | 298,50 | 294,85 | 294,85 | 294,18 | 6.141 |
04 gen 2024 | 293,94 | 298,59 | 292,95 | 298,59 | 297,91 | 18.716 |
03 gen 2024 | 296,23 | 296,23 | 292,65 | 294,27 | 293,60 | 17.090 |
02 gen 2024 | 296,76 | 299,90 | 296,76 | 297,14 | 296,46 | 425 |
29 dic 2023 | 299,12 | 300,19 | 298,00 | 299,30 | 298,62 | 20.771 |
28 dic 2023 | 297,29 | 300,88 | 296,51 | 300,16 | 299,48 | 246 |
28 dic 2023 | 0.8 Dividendo |
27 dic 2023 | 300,12 | 300,12 | 298,44 | 298,67 | 297,19 | 349 |
22 dic 2023 | 291,28 | 301,98 | 291,28 | 296,61 | 295,14 | 395 |
21 dic 2023 | 289,34 | 293,06 | 289,34 | 292,86 | 291,41 | 81 |
20 dic 2023 | 291,58 | 293,79 | 290,64 | 292,58 | 291,13 | 359 |
19 dic 2023 | 291,06 | 292,05 | 289,85 | 290,56 | 289,12 | 744 |
18 dic 2023 | 291,39 | 291,90 | 288,60 | 291,16 | 289,72 | 956 |
15 dic 2023 | 289,24 | 293,37 | 289,24 | 290,74 | 289,30 | 1.600 |
14 dic 2023 | 299,48 | 300,38 | 296,73 | 296,94 | 295,47 | 1.144 |
13 dic 2023 | 294,10 | 295,76 | 293,38 | 294,90 | 293,44 | 41.856 |
12 dic 2023 | 295,36 | 295,36 | 291,12 | 294,03 | 292,58 | 200 |
11 dic 2023 | 288,81 | 292,65 | 288,81 | 292,56 | 291,11 | 554 |
08 dic 2023 | 289,38 | 289,38 | 286,55 | 288,89 | 287,46 | 23.256 |
07 dic 2023 | 288,74 | 289,63 | 287,34 | 288,23 | 286,80 | 7.687 |
06 dic 2023 | 291,42 | 292,33 | 286,73 | 288,16 | 286,73 | 179 |
*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...