Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 354,90 | 358,30 | 350,40 | 355,00 | 355,00 | 1.213.990 |
02 mag 2024 | 363,30 | 365,70 | 349,10 | 353,40 | 353,40 | 1.528.883 |
30 apr 2024 | 365,80 | 368,10 | 363,30 | 368,10 | 368,10 | 1.375.559 |
29 apr 2024 | 358,40 | 367,00 | 357,00 | 365,80 | 365,80 | 1.382.260 |
26 apr 2024 | 352,40 | 359,40 | 350,00 | 355,20 | 355,20 | 1.413.664 |
25 apr 2024 | 352,80 | 355,50 | 343,30 | 346,60 | 346,60 | 1.416.810 |
24 apr 2024 | 350,80 | 357,60 | 343,60 | 348,30 | 348,30 | 2.129.810 |
24 apr 2024 | 7.5 Dividendo |
23 apr 2024 | 323,20 | 350,20 | 323,20 | 343,20 | 335,70 | 2.684.760 |
22 apr 2024 | 346,40 | 348,00 | 341,30 | 343,40 | 335,90 | 1.268.652 |
19 apr 2024 | 347,30 | 348,40 | 343,80 | 346,20 | 338,63 | 1.287.852 |
18 apr 2024 | 350,90 | 351,60 | 347,10 | 349,30 | 341,67 | 761.649 |
17 apr 2024 | 347,00 | 353,50 | 345,80 | 348,00 | 340,40 | 1.588.102 |
16 apr 2024 | 341,80 | 344,00 | 335,20 | 340,70 | 333,25 | 1.672.993 |
15 apr 2024 | 354,00 | 354,80 | 342,80 | 344,50 | 336,97 | 1.592.830 |
12 apr 2024 | 342,70 | 355,50 | 342,70 | 351,80 | 344,11 | 1.640.842 |
11 apr 2024 | 341,50 | 346,00 | 335,70 | 337,40 | 330,03 | 1.201.446 |
10 apr 2024 | 348,00 | 353,80 | 337,80 | 340,20 | 332,77 | 2.117.327 |
09 apr 2024 | 339,50 | 345,70 | 337,40 | 342,90 | 335,41 | 2.614.194 |
08 apr 2024 | 325,90 | 334,10 | 325,40 | 331,70 | 324,45 | 1.397.257 |
05 apr 2024 | 321,60 | 326,40 | 319,90 | 324,80 | 317,70 | 1.311.675 |
04 apr 2024 | 318,00 | 330,00 | 317,60 | 326,40 | 319,27 | 1.911.292 |
03 apr 2024 | 312,10 | 317,40 | 310,00 | 315,90 | 309,00 | 1.323.528 |
02 apr 2024 | 304,20 | 313,80 | 304,00 | 310,60 | 303,81 | 1.811.053 |
28 mar 2024 | 299,85 | 301,30 | 296,10 | 297,25 | 290,75 | 549.432 |
27 mar 2024 | 296,10 | 297,95 | 291,55 | 296,40 | 289,92 | 871.320 |
26 mar 2024 | 296,10 | 299,85 | 294,85 | 296,45 | 289,97 | 968.418 |
25 mar 2024 | 298,90 | 300,90 | 297,15 | 297,35 | 290,85 | 896.910 |
22 mar 2024 | 295,00 | 306,25 | 294,10 | 300,75 | 294,18 | 1.757.108 |
21 mar 2024 | 292,60 | 301,10 | 291,30 | 300,70 | 294,13 | 2.059.914 |
20 mar 2024 | 279,60 | 286,25 | 277,95 | 285,30 | 279,07 | 1.064.718 |
19 mar 2024 | 281,20 | 283,25 | 276,80 | 280,60 | 274,47 | 1.432.318 |
18 mar 2024 | 296,90 | 297,85 | 283,80 | 284,45 | 278,23 | 1.796.584 |
15 mar 2024 | 293,00 | 297,20 | 290,85 | 294,95 | 288,50 | 2.335.467 |
14 mar 2024 | 290,35 | 293,50 | 287,20 | 288,80 | 282,49 | 1.591.069 |
13 mar 2024 | 280,00 | 291,00 | 277,90 | 288,65 | 282,34 | 1.683.098 |
12 mar 2024 | 271,45 | 282,20 | 271,45 | 279,60 | 273,49 | 1.602.123 |
11 mar 2024 | 266,10 | 270,95 | 264,50 | 270,95 | 265,03 | 1.094.344 |
08 mar 2024 | 272,00 | 275,35 | 269,05 | 269,05 | 263,17 | 1.620.867 |
07 mar 2024 | 263,20 | 275,15 | 262,90 | 271,90 | 265,96 | 2.620.969 |
06 mar 2024 | 260,65 | 268,00 | 260,50 | 264,20 | 258,43 | 1.662.149 |
05 mar 2024 | 260,80 | 265,50 | 259,80 | 260,15 | 254,46 | 1.111.638 |
04 mar 2024 | 267,30 | 267,75 | 262,45 | 264,45 | 258,67 | 832.855 |
01 mar 2024 | 262,95 | 267,30 | 261,90 | 267,30 | 261,46 | 980.918 |
29 feb 2024 | 258,70 | 263,80 | 258,25 | 262,35 | 256,62 | 1.958.229 |
28 feb 2024 | 262,20 | 262,25 | 258,15 | 258,25 | 252,61 | 838.990 |
27 feb 2024 | 259,05 | 262,55 | 258,15 | 262,50 | 256,76 | 1.571.182 |
26 feb 2024 | 262,65 | 262,70 | 257,10 | 257,75 | 252,12 | 1.770.429 |
23 feb 2024 | 271,15 | 272,95 | 263,80 | 264,10 | 258,33 | 2.090.687 |
22 feb 2024 | 274,15 | 275,05 | 270,10 | 270,65 | 264,74 | 1.316.550 |
21 feb 2024 | 271,20 | 271,65 | 268,50 | 270,05 | 264,15 | 977.674 |
20 feb 2024 | 274,50 | 274,50 | 269,05 | 269,95 | 264,05 | 1.480.359 |
19 feb 2024 | 277,50 | 278,60 | 274,90 | 276,05 | 270,02 | 699.434 |
16 feb 2024 | 274,40 | 279,45 | 274,35 | 277,50 | 271,44 | 1.444.700 |
15 feb 2024 | 268,70 | 274,65 | 268,70 | 272,10 | 266,15 | 1.014.357 |
14 feb 2024 | 263,00 | 268,00 | 261,90 | 267,35 | 261,51 | 1.070.721 |
13 feb 2024 | 270,60 | 270,60 | 263,45 | 266,55 | 260,73 | 1.517.544 |
12 feb 2024 | 267,00 | 271,75 | 267,00 | 268,60 | 262,73 | 1.041.379 |
09 feb 2024 | 279,55 | 280,80 | 268,15 | 269,70 | 263,81 | 1.698.055 |
08 feb 2024 | 276,30 | 293,90 | 272,50 | 279,55 | 273,44 | 4.700.828 |
07 feb 2024 | 271,80 | 273,00 | 267,00 | 267,95 | 262,09 | 1.476.758 |
06 feb 2024 | 270,75 | 274,90 | 268,15 | 273,35 | 267,38 | 998.965 |
05 feb 2024 | 270,00 | 271,10 | 265,60 | 267,15 | 261,31 | 1.067.373 |
02 feb 2024 | 274,90 | 275,80 | 269,90 | 270,30 | 264,39 | 934.943 |
01 feb 2024 | 274,15 | 277,25 | 273,65 | 274,90 | 268,89 | 1.216.471 |
31 gen 2024 | 277,85 | 279,10 | 275,25 | 276,95 | 270,90 | 1.410.480 |
30 gen 2024 | 281,75 | 283,15 | 276,10 | 276,65 | 270,60 | 973.726 |
29 gen 2024 | 282,00 | 282,75 | 279,00 | 281,75 | 275,59 | 1.198.685 |
26 gen 2024 | 279,50 | 283,75 | 278,50 | 282,50 | 276,33 | 1.371.585 |
25 gen 2024 | 282,00 | 282,45 | 278,00 | 279,20 | 273,10 | 1.054.221 |
24 gen 2024 | 282,45 | 285,30 | 281,20 | 281,80 | 275,64 | 1.663.610 |
23 gen 2024 | 273,35 | 277,15 | 272,50 | 275,80 | 269,77 | 1.291.760 |
22 gen 2024 | 272,00 | 275,35 | 269,05 | 269,85 | 263,95 | 1.590.415 |
19 gen 2024 | 277,55 | 279,50 | 270,70 | 270,70 | 264,78 | 998.463 |
18 gen 2024 | 275,00 | 278,00 | 274,35 | 277,55 | 271,48 | 1.010.884 |
17 gen 2024 | 280,00 | 280,50 | 273,60 | 274,85 | 268,84 | 1.359.779 |
16 gen 2024 | 283,00 | 286,85 | 280,65 | 283,15 | 276,96 | 1.161.713 |
15 gen 2024 | 286,45 | 287,65 | 285,00 | 285,60 | 279,36 | 556.925 |
12 gen 2024 | 290,90 | 292,25 | 282,95 | 288,75 | 282,44 | 1.309.545 |
11 gen 2024 | 290,70 | 292,90 | 287,05 | 288,40 | 282,10 | 1.318.648 |
10 gen 2024 | 285,50 | 290,10 | 283,20 | 287,35 | 281,07 | 1.323.100 |
09 gen 2024 | 297,90 | 298,15 | 292,80 | 292,80 | 286,40 | 1.231.468 |
08 gen 2024 | 303,90 | 304,75 | 297,35 | 299,20 | 292,66 | 1.095.523 |
05 gen 2024 | 303,45 | 305,05 | 301,70 | 305,05 | 298,38 | 371.562 |
04 gen 2024 | 304,10 | 306,15 | 302,40 | 303,85 | 297,21 | 1.256.334 |
03 gen 2024 | 305,45 | 308,70 | 299,40 | 302,85 | 296,23 | 1.679.037 |
02 gen 2024 | 314,50 | 316,95 | 308,95 | 311,50 | 304,69 | 847.429 |
29 dic 2023 | 317,25 | 318,55 | 314,00 | 314,50 | 307,63 | 691.496 |
28 dic 2023 | 320,30 | 321,70 | 317,10 | 317,25 | 310,32 | 404.095 |
27 dic 2023 | 317,60 | 322,15 | 317,50 | 317,75 | 310,81 | 553.252 |
22 dic 2023 | 314,80 | 317,25 | 314,60 | 316,45 | 309,53 | 691.807 |
21 dic 2023 | 314,60 | 316,80 | 311,90 | 314,80 | 307,92 | 665.301 |
20 dic 2023 | 322,55 | 324,20 | 315,35 | 316,25 | 309,34 | 1.291.847 |
19 dic 2023 | 316,05 | 323,75 | 315,70 | 321,85 | 314,82 | 930.990 |
18 dic 2023 | 314,50 | 320,10 | 313,80 | 317,50 | 310,56 | 1.361.445 |
15 dic 2023 | 312,95 | 317,70 | 312,65 | 314,10 | 307,24 | 1.896.430 |
14 dic 2023 | 300,90 | 311,60 | 300,90 | 309,75 | 302,98 | 2.160.789 |
13 dic 2023 | 286,10 | 291,20 | 286,00 | 290,05 | 283,71 | 1.333.227 |
12 dic 2023 | 298,80 | 301,60 | 289,25 | 291,20 | 284,84 | 1.600.149 |
11 dic 2023 | 295,05 | 298,50 | 292,90 | 297,30 | 290,80 | 1.351.395 |
*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...