Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 338,00 | 343,62 | 336,31 | 339,99 | 339,99 | 416.097 |
02 mag 2024 | 334,77 | 343,67 | 332,84 | 337,19 | 337,19 | 1.018.364 |
30 apr 2024 | 344,68 | 346,00 | 336,00 | 336,01 | 336,01 | 338.930 |
29 apr 2024 | 346,91 | 348,24 | 337,60 | 344,68 | 344,68 | 411.753 |
26 apr 2024 | 332,16 | 348,73 | 332,16 | 345,48 | 345,48 | 226.929 |
25 apr 2024 | 340,05 | 343,96 | 335,01 | 338,10 | 338,10 | 282.894 |
24 apr 2024 | 342,00 | 346,20 | 337,24 | 340,71 | 340,71 | 715.813 |
23 apr 2024 | 337,22 | 342,81 | 330,01 | 342,65 | 342,65 | 436.243 |
22 apr 2024 | 328,26 | 337,25 | 325,01 | 337,22 | 337,22 | 270.115 |
19 apr 2024 | 332,95 | 332,95 | 325,02 | 328,62 | 328,62 | 180.099 |
18 apr 2024 | 316,00 | 334,21 | 314,70 | 333,77 | 333,77 | 565.882 |
17 apr 2024 | 315,31 | 318,10 | 309,81 | 311,63 | 311,63 | 1.117.335 |
16 apr 2024 | 312,26 | 321,92 | 310,50 | 318,06 | 318,06 | 611.242 |
15 apr 2024 | 316,23 | 317,56 | 311,51 | 316,38 | 316,38 | 272.717 |
12 apr 2024 | 320,16 | 320,16 | 313,92 | 316,47 | 316,47 | 209.274 |
11 apr 2024 | 318,43 | 321,56 | 311,08 | 320,17 | 320,17 | 280.794 |
10 apr 2024 | 323,23 | 323,23 | 305,57 | 318,18 | 318,18 | 1.976.389 |
09 apr 2024 | 325,04 | 328,00 | 321,63 | 324,62 | 324,62 | 327.350 |
08 apr 2024 | 323,48 | 326,81 | 320,92 | 326,66 | 326,66 | 371.571 |
05 apr 2024 | 313,06 | 326,11 | 313,06 | 324,08 | 324,08 | 631.561 |
04 apr 2024 | 316,47 | 322,32 | 315,14 | 320,35 | 320,35 | 279.286 |
03 apr 2024 | 311,31 | 317,77 | 308,07 | 315,12 | 315,12 | 463.387 |
02 apr 2024 | 313,95 | 315,93 | 308,08 | 314,33 | 314,33 | 228.517 |
01 apr 2024 | 312,88 | 314,98 | 305,07 | 310,37 | 310,37 | 738.747 |
27 mar 2024 | 305,41 | 312,13 | 304,23 | 311,91 | 311,91 | 430.586 |
26 mar 2024 | 302,31 | 309,98 | 299,70 | 305,94 | 305,94 | 334.372 |
25 mar 2024 | 296,00 | 302,90 | 292,01 | 299,76 | 299,76 | 310.530 |
22 mar 2024 | 293,50 | 298,39 | 291,16 | 296,00 | 296,00 | 464.492 |
21 mar 2024 | 290,50 | 296,23 | 289,86 | 293,72 | 293,72 | 266.532 |
20 mar 2024 | 287,03 | 296,61 | 287,03 | 292,12 | 292,12 | 335.441 |
19 mar 2024 | 292,48 | 292,48 | 286,05 | 287,03 | 287,03 | 688.994 |
15 mar 2024 | 294,84 | 296,81 | 290,73 | 295,28 | 295,28 | 1.745.744 |
14 mar 2024 | 290,05 | 296,92 | 289,89 | 293,50 | 293,50 | 468.892 |
13 mar 2024 | 287,08 | 290,46 | 286,18 | 289,67 | 289,67 | 473.309 |
12 mar 2024 | 291,07 | 292,44 | 287,95 | 288,50 | 288,50 | 319.708 |
11 mar 2024 | 293,56 | 293,91 | 292,01 | 292,51 | 292,51 | 124.623 |
08 mar 2024 | 300,00 | 300,00 | 292,00 | 292,91 | 292,91 | 274.338 |
07 mar 2024 | 300,00 | 300,42 | 295,04 | 297,01 | 297,01 | 324.371 |
06 mar 2024 | 293,08 | 301,00 | 293,08 | 300,00 | 300,00 | 409.376 |
05 mar 2024 | 298,44 | 298,46 | 291,07 | 293,03 | 293,03 | 328.935 |
04 mar 2024 | 304,50 | 304,50 | 295,35 | 298,43 | 298,43 | 378.899 |
01 mar 2024 | 302,00 | 305,50 | 301,02 | 302,51 | 302,51 | 118.785 |
29 feb 2024 | 304,00 | 307,93 | 301,10 | 303,61 | 303,61 | 717.767 |
28 feb 2024 | 308,20 | 308,99 | 303,26 | 306,08 | 306,08 | 432.991 |
27 feb 2024 | 305,72 | 312,70 | 305,10 | 307,14 | 307,14 | 442.252 |
26 feb 2024 | 299,87 | 307,70 | 296,77 | 305,10 | 305,10 | 668.267 |
23 feb 2024 | 301,00 | 303,68 | 299,07 | 299,07 | 299,07 | 643.437 |
22 feb 2024 | 311,20 | 311,20 | 299,51 | 300,52 | 300,52 | 1.181.308 |
21 feb 2024 | 312,59 | 312,98 | 308,06 | 310,01 | 310,01 | 333.095 |
20 feb 2024 | 319,38 | 319,38 | 310,45 | 312,54 | 312,54 | 351.109 |
19 feb 2024 | 315,05 | 319,33 | 310,23 | 314,65 | 314,65 | 75.168 |
16 feb 2024 | 314,97 | 316,74 | 313,01 | 314,41 | 314,41 | 167.877 |
15 feb 2024 | 314,03 | 316,84 | 310,25 | 315,01 | 315,01 | 173.820 |
14 feb 2024 | 316,81 | 318,83 | 311,38 | 314,49 | 314,49 | 269.654 |
13 feb 2024 | 314,34 | 318,86 | 312,56 | 316,39 | 316,39 | 281.084 |
12 feb 2024 | 314,52 | 317,00 | 313,91 | 316,00 | 316,00 | 121.778 |
09 feb 2024 | 314,55 | 315,12 | 311,30 | 313,55 | 313,55 | 156.290 |
08 feb 2024 | 321,19 | 321,19 | 310,21 | 313,51 | 313,51 | 159.096 |
07 feb 2024 | 317,73 | 321,56 | 314,52 | 317,10 | 317,10 | 303.350 |
06 feb 2024 | 314,20 | 318,46 | 314,20 | 316,99 | 316,99 | 303.846 |
02 feb 2024 | 318,98 | 318,98 | 313,49 | 314,20 | 314,20 | 206.326 |
01 feb 2024 | 312,34 | 322,70 | 312,01 | 315,01 | 315,01 | 578.755 |
31 gen 2024 | 318,04 | 324,50 | 316,49 | 322,00 | 322,00 | 416.198 |
30 gen 2024 | 312,32 | 322,01 | 311,94 | 317,73 | 317,73 | 449.285 |
29 gen 2024 | 309,71 | 314,48 | 308,11 | 313,66 | 313,66 | 370.534 |
26 gen 2024 | 304,00 | 315,60 | 304,00 | 310,65 | 310,65 | 329.311 |
25 gen 2024 | 300,32 | 308,57 | 298,01 | 304,37 | 304,37 | 742.154 |
24 gen 2024 | 301,47 | 302,15 | 297,07 | 299,50 | 299,50 | 497.107 |
23 gen 2024 | 301,80 | 304,15 | 298,00 | 301,34 | 301,34 | 552.234 |
22 gen 2024 | 307,00 | 307,38 | 299,90 | 301,50 | 301,50 | 243.422 |
19 gen 2024 | 303,04 | 307,77 | 303,04 | 305,99 | 305,99 | 415.892 |
18 gen 2024 | 308,16 | 308,57 | 302,02 | 303,27 | 303,27 | 288.126 |
17 gen 2024 | 312,20 | 313,21 | 303,01 | 308,01 | 308,01 | 527.641 |
16 gen 2024 | 311,31 | 313,62 | 308,98 | 311,58 | 311,58 | 190.832 |
15 gen 2024 | 311,72 | 313,48 | 311,00 | 312,48 | 312,48 | 32.098 |
12 gen 2024 | 312,89 | 313,29 | 310,03 | 311,12 | 311,12 | 169.207 |
11 gen 2024 | 311,58 | 313,77 | 308,52 | 311,01 | 311,01 | 419.389 |
10 gen 2024 | 310,27 | 312,63 | 307,01 | 309,01 | 309,01 | 211.396 |
09 gen 2024 | 317,44 | 317,44 | 310,00 | 310,02 | 310,02 | 323.076 |
08 gen 2024 | 325,50 | 325,99 | 315,72 | 317,44 | 317,44 | 155.060 |
05 gen 2024 | 309,25 | 333,24 | 307,35 | 326,17 | 326,17 | 419.092 |
04 gen 2024 | 310,73 | 311,85 | 301,45 | 306,15 | 306,15 | 433.037 |
03 gen 2024 | 315,00 | 316,46 | 310,09 | 310,50 | 310,50 | 200.792 |
02 gen 2024 | 318,91 | 318,91 | 310,59 | 313,58 | 313,58 | 190.838 |
29 dic 2023 | 317,98 | 317,98 | 310,01 | 310,75 | 310,75 | 87.383 |
28 dic 2023 | 316,70 | 320,00 | 310,54 | 312,20 | 312,20 | 252.219 |
27 dic 2023 | 315,13 | 317,97 | 313,88 | 317,35 | 317,35 | 307.150 |
26 dic 2023 | 312,14 | 317,00 | 312,14 | 313,84 | 313,84 | 95.455 |
22 dic 2023 | 315,20 | 316,80 | 311,13 | 313,28 | 313,28 | 128.850 |
21 dic 2023 | 314,00 | 317,15 | 308,83 | 315,35 | 315,35 | 298.432 |
20 dic 2023 | 319,50 | 322,19 | 305,18 | 306,70 | 306,70 | 390.403 |
19 dic 2023 | 317,73 | 318,00 | 311,11 | 312,89 | 312,89 | 458.345 |
18 dic 2023 | 309,17 | 317,44 | 307,19 | 316,80 | 316,80 | 290.614 |
15 dic 2023 | 312,18 | 313,59 | 306,18 | 310,42 | 310,42 | 1.109.934 |
14 dic 2023 | 314,41 | 314,41 | 304,54 | 312,20 | 312,20 | 615.839 |
13 dic 2023 | 317,00 | 318,03 | 309,28 | 312,09 | 312,09 | 513.478 |
11 dic 2023 | 321,18 | 321,18 | 316,04 | 316,63 | 316,63 | 233.491 |
08 dic 2023 | 322,11 | 324,72 | 320,00 | 321,49 | 321,49 | 172.892 |
07 dic 2023 | 322,50 | 328,84 | 320,44 | 321,51 | 321,51 | 970.888 |
06 dic 2023 | 317,42 | 325,62 | 313,51 | 322,88 | 322,88 | 311.945 |
*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...