Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 308,00 | 309,18 | 306,48 | 307,42 | 307,42 | 652 |
09 mag 2024 | 308,50 | 308,50 | 302,91 | 303,68 | 303,68 | 847 |
08 mag 2024 | 310,70 | 313,33 | 310,12 | 312,98 | 312,98 | 2.690 |
07 mag 2024 | 307,90 | 311,95 | 307,79 | 310,73 | 310,73 | 2.058 |
03 mag 2024 | 304,00 | 304,80 | 301,58 | 304,80 | 304,80 | 1.025 |
02 mag 2024 | 300,76 | 303,15 | 298,44 | 300,80 | 300,80 | 2.723 |
01 mag 2024 | 299,89 | 301,06 | 298,33 | 300,63 | 300,63 | 1.086 |
30 apr 2024 | 305,00 | 305,00 | 299,47 | 301,85 | 301,85 | 3.538 |
29 apr 2024 | 307,06 | 308,54 | 304,00 | 304,27 | 304,27 | 2.262 |
26 apr 2024 | 307,83 | 309,41 | 307,61 | 308,03 | 308,03 | 1.735 |
25 apr 2024 | 308,86 | 309,81 | 305,41 | 309,59 | 309,59 | 4.588 |
24 apr 2024 | 316,00 | 316,25 | 311,00 | 312,92 | 312,92 | 6.960 |
23 apr 2024 | 318,48 | 319,87 | 316,78 | 316,78 | 316,78 | 962 |
22 apr 2024 | 318,54 | 319,02 | 315,51 | 318,21 | 318,21 | 965 |
19 apr 2024 | 317,86 | 318,17 | 314,70 | 316,38 | 316,38 | 1.020 |
18 apr 2024 | 312,70 | 317,70 | 312,01 | 314,38 | 314,38 | 9.107 |
17 apr 2024 | 316,87 | 316,87 | 312,62 | 315,17 | 315,17 | 2.560 |
16 apr 2024 | 315,14 | 315,19 | 312,09 | 314,25 | 314,25 | 6.359 |
15 apr 2024 | 316,88 | 321,52 | 314,61 | 314,61 | 314,61 | 1.975 |
12 apr 2024 | 321,01 | 321,92 | 313,38 | 314,89 | 314,89 | 3.363 |
11 apr 2024 | 326,05 | 326,97 | 323,30 | 325,19 | 325,19 | 1.196 |
10 apr 2024 | 328,00 | 329,69 | 324,35 | 325,67 | 325,67 | 1.597 |
10 apr 2024 | 1.29 Dividendo |
09 apr 2024 | 332,04 | 333,81 | 330,00 | 331,41 | 330,12 | 853 |
08 apr 2024 | 333,88 | 334,95 | 332,28 | 333,36 | 332,06 | 1.479 |
05 apr 2024 | 331,53 | 333,56 | 330,60 | 332,66 | 331,37 | 1.489 |
04 apr 2024 | 333,73 | 337,67 | 333,10 | 334,89 | 333,59 | 1.587 |
03 apr 2024 | 335,57 | 336,51 | 333,70 | 333,70 | 332,40 | 1.622 |
02 apr 2024 | 336,43 | 338,90 | 333,33 | 333,82 | 332,52 | 3.299 |
28 mar 2024 | 341,62 | 346,01 | 341,42 | 346,01 | 344,66 | 3.759 |
27 mar 2024 | 338,11 | 342,14 | 337,88 | 339,42 | 338,10 | 2.128 |
26 mar 2024 | 335,14 | 337,82 | 334,62 | 336,87 | 335,56 | 5.359 |
25 mar 2024 | 337,30 | 337,35 | 329,80 | 333,52 | 332,22 | 5.304 |
22 mar 2024 | 347,00 | 350,33 | 336,51 | 336,51 | 335,20 | 5.640 |
21 mar 2024 | 386,75 | 388,00 | 343,47 | 344,42 | 343,08 | 8.526 |
20 mar 2024 | 378,03 | 379,83 | 375,46 | 379,82 | 378,34 | 1.198 |
19 mar 2024 | 373,49 | 377,24 | 372,45 | 375,54 | 374,08 | 799 |
18 mar 2024 | 378,08 | 378,82 | 373,11 | 373,72 | 372,26 | 10.018 |
15 mar 2024 | 369,12 | 373,63 | 366,87 | 372,63 | 371,18 | 1.030 |
14 mar 2024 | 380,39 | 381,05 | 376,96 | 378,12 | 376,65 | 2.450 |
13 mar 2024 | 379,31 | 381,16 | 377,54 | 379,21 | 377,73 | 867 |
12 mar 2024 | 375,00 | 382,46 | 374,85 | 380,79 | 379,31 | 512 |
11 mar 2024 | 374,38 | 375,84 | 367,18 | 371,80 | 370,36 | 33.609 |
08 mar 2024 | 386,50 | 387,51 | 382,98 | 383,62 | 382,13 | 9.863 |
07 mar 2024 | 384,65 | 386,80 | 382,81 | 386,26 | 384,76 | 970 |
06 mar 2024 | 380,00 | 383,00 | 378,05 | 380,95 | 379,47 | 2.065 |
05 mar 2024 | 381,54 | 383,99 | 375,96 | 377,15 | 375,68 | 1.443 |
04 mar 2024 | 382,86 | 386,51 | 382,31 | 382,83 | 381,34 | 1.372 |
01 mar 2024 | 375,80 | 381,89 | 375,80 | 381,44 | 379,96 | 585 |
29 feb 2024 | 380,40 | 380,40 | 374,41 | 375,96 | 374,50 | 731 |
28 feb 2024 | 378,83 | 379,38 | 375,43 | 377,39 | 375,92 | 720 |
27 feb 2024 | 377,03 | 378,11 | 375,09 | 375,70 | 374,24 | 902 |
26 feb 2024 | 376,86 | 380,27 | 376,86 | 378,69 | 377,22 | 745 |
23 feb 2024 | 372,46 | 377,80 | 372,46 | 376,32 | 374,86 | 1.025 |
22 feb 2024 | 368,43 | 372,08 | 368,43 | 370,10 | 368,66 | 1.987 |
21 feb 2024 | 361,99 | 362,42 | 359,54 | 360,33 | 358,93 | 892 |
20 feb 2024 | 369,70 | 369,88 | 362,31 | 362,83 | 361,42 | 3.246 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 371,51 | 373,36 | 368,39 | 372,27 | 370,82 | 1.053 |
15 feb 2024 | 374,00 | 374,36 | 370,19 | 370,89 | 369,45 | 2.796 |
14 feb 2024 | 366,24 | 370,68 | 366,24 | 367,83 | 366,40 | 1.912 |
13 feb 2024 | 361,41 | 365,63 | 359,67 | 361,95 | 360,54 | 989 |
12 feb 2024 | 369,05 | 370,29 | 366,36 | 367,66 | 366,23 | 478 |
09 feb 2024 | 369,25 | 372,26 | 368,06 | 371,73 | 370,29 | 803 |
08 feb 2024 | 367,71 | 369,71 | 367,08 | 367,88 | 366,45 | 1.224 |
07 feb 2024 | 364,70 | 369,54 | 364,48 | 369,07 | 367,63 | 1.238 |
06 feb 2024 | 370,34 | 371,31 | 365,56 | 365,56 | 364,14 | 32.407 |
05 feb 2024 | 372,50 | 373,99 | 369,22 | 370,28 | 368,84 | 1.319 |
02 feb 2024 | 372,67 | 373,97 | 369,79 | 373,97 | 372,51 | 2.026 |
01 feb 2024 | 364,00 | 366,60 | 362,75 | 366,30 | 364,88 | 1.349 |
31 gen 2024 | 371,00 | 372,65 | 366,09 | 366,67 | 365,24 | 2.045 |
30 gen 2024 | 369,40 | 375,30 | 369,40 | 374,80 | 373,34 | 869 |
29 gen 2024 | 370,52 | 374,98 | 370,20 | 371,70 | 370,25 | 951 |
26 gen 2024 | 380,00 | 380,00 | 369,88 | 370,25 | 368,81 | 1.135 |
25 gen 2024 | 372,38 | 375,47 | 370,98 | 371,38 | 369,93 | 2.423 |
24 gen 2024 | 370,00 | 371,93 | 367,95 | 369,55 | 368,11 | 4.182 |
23 gen 2024 | 367,36 | 369,00 | 363,90 | 368,97 | 367,54 | 3.991 |
22 gen 2024 | 363,90 | 368,41 | 362,72 | 367,51 | 366,08 | 36.327 |
19 gen 2024 | 359,55 | 364,74 | 359,55 | 364,30 | 362,88 | 340.307 |
18 gen 2024 | 356,02 | 357,91 | 355,59 | 357,75 | 356,36 | 2.299 |
17 gen 2024 | 351,81 | 357,38 | 350,97 | 353,62 | 352,24 | 876 |
17 gen 2024 | 1.29 Dividendo |
16 gen 2024 | 356,40 | 356,40 | 350,81 | 352,52 | 349,86 | 2.984 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 350,79 | 357,58 | 350,58 | 356,88 | 354,19 | 1.353 |
11 gen 2024 | 343,50 | 346,45 | 343,50 | 345,99 | 343,38 | 352 |
10 gen 2024 | 344,58 | 345,46 | 342,85 | 344,09 | 341,50 | 1.298 |
09 gen 2024 | 339,61 | 342,13 | 338,76 | 341,93 | 339,35 | 172 |
08 gen 2024 | 336,00 | 339,40 | 335,00 | 339,26 | 336,70 | 340 |
05 gen 2024 | 337,09 | 339,04 | 335,00 | 337,25 | 334,71 | 11.364 |
04 gen 2024 | 337,92 | 339,75 | 336,90 | 337,83 | 335,28 | 42.621 |
03 gen 2024 | 346,92 | 346,92 | 338,88 | 339,17 | 336,61 | 15.900 |
02 gen 2024 | 348,01 | 350,27 | 345,77 | 346,26 | 343,65 | 19.794 |
29 dic 2023 | 351,29 | 353,00 | 349,56 | 350,50 | 347,86 | 354 |
28 dic 2023 | 354,14 | 354,54 | 351,45 | 352,46 | 349,80 | 1.024 |
27 dic 2023 | 354,50 | 355,18 | 353,70 | 353,70 | 351,04 | 62 |
22 dic 2023 | 349,00 | 353,12 | 349,00 | 351,96 | 349,31 | 578 |
21 dic 2023 | 340,17 | 345,70 | 340,17 | 345,34 | 342,74 | 880 |
20 dic 2023 | 341,51 | 345,88 | 340,28 | 343,40 | 340,81 | 54.705 |
19 dic 2023 | 350,00 | 350,00 | 332,00 | 343,57 | 340,98 | 5.454 |
*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...