Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 giu 2024 | 285,00 | 286,95 | 285,00 | 286,95 | 286,95 | 7 |
14 giu 2024 | 286,35 | 286,35 | 286,35 | 286,35 | 286,35 | - |
13 giu 2024 | 287,60 | 287,60 | 287,60 | 287,60 | 287,60 | - |
12 giu 2024 | 295,40 | 297,40 | 287,10 | 287,10 | 287,10 | 119 |
11 giu 2024 | 295,60 | 296,30 | 294,75 | 294,75 | 294,75 | 12 |
10 giu 2024 | 295,45 | 295,45 | 294,45 | 294,45 | 294,45 | 25 |
07 giu 2024 | 293,80 | 299,85 | 293,80 | 299,85 | 299,85 | 1.028 |
06 giu 2024 | 311,55 | 311,55 | 296,00 | 296,30 | 296,30 | 527 |
05 giu 2024 | 282,70 | 283,00 | 279,60 | 283,00 | 283,00 | 27 |
04 giu 2024 | 279,05 | 280,50 | 279,05 | 280,50 | 280,50 | 30 |
03 giu 2024 | 288,05 | 291,55 | 288,05 | 291,55 | 291,55 | 17 |
31 mag 2024 | 281,00 | 287,20 | 281,00 | 287,20 | 287,20 | 37 |
30 mag 2024 | 273,80 | 281,60 | 273,80 | 281,00 | 281,00 | 41 |
29 mag 2024 | 270,05 | 278,30 | 270,05 | 278,30 | 278,30 | 25 |
28 mag 2024 | 279,95 | 279,95 | 271,75 | 271,75 | 271,75 | 37 |
27 mag 2024 | 280,50 | 282,65 | 280,50 | 281,05 | 281,05 | 23 |
24 mag 2024 | 276,45 | 278,05 | 276,45 | 278,05 | 278,05 | 4 |
23 mag 2024 | 277,75 | 277,75 | 275,60 | 275,60 | 275,60 | 15 |
22 mag 2024 | 286,20 | 286,20 | 273,70 | 273,70 | 273,70 | 103 |
21 mag 2024 | 300,80 | 300,80 | 300,80 | 300,80 | 300,80 | - |
20 mag 2024 | 307,15 | 308,45 | 304,95 | 304,95 | 304,95 | 131 |
17 mag 2024 | 310,85 | 313,50 | 310,85 | 313,50 | 313,50 | 50 |
16 mag 2024 | 317,85 | 317,85 | 313,90 | 313,90 | 313,90 | 110 |
15 mag 2024 | 324,35 | 326,95 | 319,75 | 319,75 | 319,75 | 30 |
14 mag 2024 | 320,55 | 320,55 | 320,55 | 320,55 | 320,55 | - |
13 mag 2024 | 327,45 | 327,45 | 322,10 | 322,10 | 322,10 | 25 |
10 mag 2024 | 326,75 | 326,75 | 326,75 | 326,75 | 326,75 | - |
09 mag 2024 | 320,30 | 320,30 | 320,30 | 320,30 | 320,30 | - |
08 mag 2024 | 325,05 | 325,05 | 325,05 | 325,05 | 325,05 | - |
07 mag 2024 | 323,90 | 324,75 | 323,90 | 324,75 | 324,75 | 20 |
06 mag 2024 | 331,10 | 331,10 | 331,10 | 331,10 | 331,10 | 2 |
03 mag 2024 | 327,45 | 329,85 | 327,45 | 329,85 | 329,85 | 66 |
02 mag 2024 | 330,45 | 330,45 | 330,45 | 330,45 | 330,45 | - |
30 apr 2024 | 338,90 | 338,90 | 336,05 | 336,05 | 336,05 | 20 |
29 apr 2024 | 337,00 | 337,50 | 336,00 | 336,00 | 336,00 | 59 |
26 apr 2024 | 338,40 | 338,40 | 338,40 | 338,40 | 338,40 | - |
25 apr 2024 | 335,05 | 338,30 | 335,05 | 338,30 | 338,30 | 2 |
24 apr 2024 | 341,90 | 342,40 | 341,80 | 342,40 | 342,40 | 33 |
23 apr 2024 | 338,20 | 338,20 | 338,20 | 338,20 | 338,20 | - |
22 apr 2024 | 333,00 | 340,10 | 333,00 | 340,10 | 340,10 | 40 |
19 apr 2024 | 322,30 | 329,05 | 322,30 | 329,05 | 329,05 | 28 |
18 apr 2024 | 323,60 | 325,20 | 323,60 | 325,20 | 325,20 | 4 |
17 apr 2024 | 317,35 | 322,60 | 317,35 | 322,60 | 322,60 | 36 |
16 apr 2024 | 313,95 | 313,95 | 313,95 | 313,95 | 313,95 | - |
15 apr 2024 | 315,80 | 321,20 | 315,80 | 320,40 | 320,40 | 38 |
12 apr 2024 | 325,70 | 325,70 | 325,70 | 325,70 | 325,70 | - |
11 apr 2024 | 324,60 | 327,75 | 324,60 | 327,75 | 327,75 | 32 |
10 apr 2024 | 332,00 | 332,00 | 332,00 | 332,00 | 332,00 | 7 |
09 apr 2024 | 331,50 | 331,50 | 331,50 | 331,50 | 331,50 | - |
08 apr 2024 | 328,30 | 328,30 | 328,30 | 328,30 | 328,30 | - |
05 apr 2024 | 329,90 | 332,55 | 329,90 | 331,80 | 331,80 | 51 |
04 apr 2024 | 344,75 | 344,75 | 344,75 | 344,75 | 344,75 | - |
03 apr 2024 | 344,00 | 349,05 | 344,00 | 349,05 | 349,05 | 5 |
02 apr 2024 | 364,65 | 364,65 | 364,65 | 364,65 | 364,65 | 28 |
28 mar 2024 | 357,90 | 364,65 | 357,90 | 364,65 | 364,65 | 35 |
27 mar 2024 | 356,40 | 358,55 | 356,40 | 358,55 | 358,55 | 100 |
26 mar 2024 | 357,20 | 359,80 | 357,20 | 359,50 | 359,50 | 21 |
25 mar 2024 | 376,65 | 376,65 | 358,90 | 358,90 | 358,90 | 117 |
22 mar 2024 | 392,05 | 392,05 | 369,15 | 373,80 | 373,80 | 51 |
21 mar 2024 | 431,15 | 441,10 | 394,70 | 394,70 | 394,70 | 69 |
20 mar 2024 | 428,65 | 431,20 | 428,65 | 431,20 | 431,20 | 35 |
19 mar 2024 | 420,20 | 420,20 | 420,20 | 420,20 | 420,20 | - |
18 mar 2024 | 428,70 | 428,70 | 423,95 | 423,95 | 423,95 | 17 |
15 mar 2024 | 429,40 | 429,40 | 429,40 | 429,40 | 429,40 | - |
14 mar 2024 | 425,30 | 425,30 | 425,30 | 425,30 | 425,30 | - |
13 mar 2024 | 424,55 | 427,65 | 424,55 | 427,65 | 427,65 | 2 |
12 mar 2024 | 419,10 | 419,10 | 419,10 | 419,10 | 419,10 | - |
11 mar 2024 | 418,70 | 418,70 | 418,70 | 418,70 | 418,70 | - |
08 mar 2024 | 415,40 | 415,40 | 415,40 | 415,40 | 415,40 | - |
07 mar 2024 | 407,80 | 407,80 | 407,80 | 407,80 | 407,80 | - |
06 mar 2024 | 410,00 | 410,00 | 410,00 | 410,00 | 410,00 | - |
05 mar 2024 | 412,45 | 412,45 | 412,45 | 412,45 | 412,45 | - |
04 mar 2024 | 421,30 | 421,30 | 420,00 | 420,00 | 420,00 | 4 |
01 mar 2024 | 431,90 | 431,90 | 431,90 | 431,90 | 431,90 | - |
29 feb 2024 | 426,15 | 428,65 | 426,15 | 428,65 | 428,65 | 11 |
28 feb 2024 | 429,85 | 429,85 | 429,85 | 429,85 | 429,85 | - |
27 feb 2024 | 429,05 | 433,30 | 429,05 | 433,30 | 433,30 | 7 |
26 feb 2024 | 420,10 | 420,10 | 420,10 | 420,10 | 420,10 | - |
23 feb 2024 | 418,65 | 424,15 | 418,65 | 424,15 | 424,15 | 25 |
22 feb 2024 | 413,85 | 413,85 | 413,85 | 413,85 | 413,85 | - |
21 feb 2024 | 408,55 | 408,55 | 408,05 | 408,05 | 408,05 | 7 |
20 feb 2024 | 412,65 | 412,65 | 409,90 | 409,90 | 409,90 | 44 |
19 feb 2024 | 414,10 | 417,25 | 414,10 | 417,25 | 417,25 | 12 |
16 feb 2024 | 425,75 | 425,75 | 425,75 | 425,75 | 425,75 | - |
15 feb 2024 | 428,50 | 428,50 | 428,50 | 428,50 | 428,50 | - |
14 feb 2024 | 424,60 | 424,60 | 424,60 | 424,60 | 424,60 | - |
13 feb 2024 | 430,70 | 430,70 | 430,70 | 430,70 | 430,70 | - |
12 feb 2024 | 437,10 | 437,10 | 437,10 | 437,10 | 437,10 | 3 |
09 feb 2024 | 429,60 | 429,60 | 429,60 | 429,60 | 429,60 | - |
08 feb 2024 | 423,05 | 423,05 | 423,05 | 423,05 | 423,05 | - |
07 feb 2024 | 421,90 | 421,90 | 421,90 | 421,90 | 421,90 | - |
06 feb 2024 | 423,85 | 423,85 | 423,85 | 423,85 | 423,85 | - |
05 feb 2024 | 426,55 | 426,55 | 422,25 | 422,25 | 422,25 | 2 |
02 feb 2024 | 426,85 | 426,85 | 423,65 | 423,95 | 423,95 | 45 |
01 feb 2024 | 419,55 | 423,95 | 419,55 | 423,95 | 423,95 | 25 |
31 gen 2024 | 439,15 | 439,15 | 439,15 | 439,15 | 439,15 | - |
30 gen 2024 | 443,70 | 443,70 | 443,70 | 443,70 | 443,70 | - |
29 gen 2024 | 439,50 | 439,50 | 439,50 | 439,50 | 439,50 | - |
26 gen 2024 | 433,10 | 433,10 | 433,10 | 433,10 | 433,10 | - |
25 gen 2024 | 434,65 | 434,65 | 434,65 | 434,65 | 434,65 | - |
*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...