Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 367,50 | 368,90 | 366,90 | 368,90 | 368,90 | 64 |
28 mag 2024 | 374,10 | 376,05 | 366,60 | 366,60 | 366,60 | 310 |
27 mag 2024 | 379,60 | 379,60 | 375,45 | 376,95 | 376,95 | 107 |
24 mag 2024 | 370,10 | 374,40 | 367,85 | 374,40 | 374,40 | 81 |
23 mag 2024 | 374,10 | 374,10 | 371,30 | 373,50 | 373,50 | 80 |
22 mag 2024 | 371,85 | 371,85 | 371,30 | 371,30 | 371,30 | 30 |
21 mag 2024 | 368,20 | 370,35 | 366,95 | 367,25 | 367,25 | 55 |
20 mag 2024 | 365,80 | 369,60 | 365,80 | 368,10 | 368,10 | 21 |
17 mag 2024 | 365,70 | 367,40 | 363,90 | 363,90 | 363,90 | 41 |
16 mag 2024 | 366,20 | 369,00 | 366,20 | 367,45 | 367,45 | 293 |
15 mag 2024 | 356,50 | 365,10 | 350,25 | 364,45 | 364,45 | 75 |
14 mag 2024 | 351,75 | 352,20 | 351,75 | 352,20 | 352,20 | 14 |
13 mag 2024 | 360,00 | 360,10 | 352,90 | 353,40 | 353,40 | 18 |
10 mag 2024 | 358,55 | 362,25 | 357,95 | 359,20 | 359,20 | 137 |
09 mag 2024 | 356,90 | 358,85 | 351,75 | 358,75 | 358,75 | 253 |
08 mag 2024 | 363,90 | 364,25 | 355,15 | 355,15 | 355,15 | 133 |
07 mag 2024 | 356,05 | 361,10 | 355,25 | 361,10 | 361,10 | 92 |
06 mag 2024 | 354,20 | 357,00 | 354,10 | 354,10 | 354,10 | 57 |
03 mag 2024 | 351,55 | 354,30 | 351,00 | 354,30 | 354,30 | 152 |
02 mag 2024 | 350,00 | 351,75 | 346,20 | 348,10 | 348,10 | 102 |
30 apr 2024 | 348,15 | 348,15 | 345,75 | 347,40 | 347,40 | 47 |
29 apr 2024 | 348,20 | 353,15 | 348,20 | 349,95 | 349,95 | 437 |
26 apr 2024 | 346,10 | 353,45 | 344,40 | 351,15 | 351,15 | 331 |
25 apr 2024 | 350,85 | 353,75 | 345,00 | 345,90 | 345,90 | 90 |
24 apr 2024 | 352,35 | 353,30 | 350,40 | 353,30 | 353,30 | 126 |
23 apr 2024 | 347,30 | 352,10 | 347,30 | 352,10 | 352,10 | 9 |
22 apr 2024 | 343,00 | 347,30 | 343,00 | 344,60 | 344,60 | 303 |
19 apr 2024 | 354,05 | 362,60 | 343,15 | 343,15 | 343,15 | 428 |
18 apr 2024 | 355,85 | 355,85 | 349,15 | 351,00 | 351,00 | 189 |
17 apr 2024 | 353,00 | 359,35 | 351,40 | 351,40 | 351,40 | 246 |
16 apr 2024 | 353,75 | 358,15 | 350,00 | 358,15 | 358,15 | 501 |
15 apr 2024 | 366,10 | 367,55 | 361,00 | 362,90 | 362,90 | 324 |
12 apr 2024 | 367,75 | 368,85 | 361,85 | 361,85 | 361,85 | 295 |
11 apr 2024 | 360,85 | 363,10 | 360,00 | 363,10 | 363,10 | 152 |
10 apr 2024 | 359,85 | 361,25 | 357,55 | 361,25 | 361,25 | 40 |
09 apr 2024 | 356,85 | 360,45 | 356,85 | 357,55 | 357,55 | 74 |
08 apr 2024 | 358,95 | 358,95 | 354,65 | 354,65 | 354,65 | 7 |
05 apr 2024 | 349,00 | 362,00 | 347,90 | 362,00 | 362,00 | 589 |
04 apr 2024 | 353,70 | 356,30 | 353,30 | 356,30 | 356,30 | 48 |
03 apr 2024 | 354,00 | 357,00 | 351,40 | 357,00 | 357,00 | 159 |
02 apr 2024 | 368,65 | 368,65 | 357,50 | 358,05 | 358,05 | 303 |
28 mar 2024 | 373,10 | 373,60 | 369,85 | 369,85 | 369,85 | 116 |
27 mar 2024 | 369,80 | 371,25 | 367,95 | 371,25 | 371,25 | 110 |
26 mar 2024 | 362,70 | 367,15 | 362,55 | 367,05 | 367,05 | 73 |
25 mar 2024 | 363,60 | 364,80 | 362,40 | 362,40 | 362,40 | 75 |
22 mar 2024 | 361,90 | 363,35 | 358,90 | 358,90 | 358,90 | 62 |
21 mar 2024 | 357,75 | 364,65 | 357,75 | 363,30 | 363,30 | 158 |
20 mar 2024 | 360,10 | 360,25 | 354,15 | 354,15 | 354,15 | 134 |
19 mar 2024 | 363,45 | 363,45 | 352,00 | 357,40 | 357,40 | 127 |
18 mar 2024 | 363,00 | 365,85 | 359,75 | 365,50 | 365,50 | 513 |
15 mar 2024 | 365,95 | 366,95 | 353,85 | 359,20 | 359,20 | 184 |
14 mar 2024 | 350,45 | 352,70 | 346,90 | 350,35 | 350,35 | 84 |
13 mar 2024 | 356,85 | 356,85 | 351,70 | 351,70 | 351,70 | 42 |
12 mar 2024 | 346,75 | 352,45 | 346,35 | 352,30 | 352,30 | 392 |
11 mar 2024 | 360,15 | 360,15 | 346,75 | 348,00 | 348,00 | 290 |
08 mar 2024 | 360,00 | 360,95 | 358,80 | 360,95 | 360,95 | 83 |
07 mar 2024 | 354,65 | 360,45 | 354,20 | 360,00 | 360,00 | 304 |
06 mar 2024 | 357,15 | 359,30 | 355,00 | 358,20 | 358,20 | 99 |
05 mar 2024 | 366,40 | 369,10 | 360,00 | 360,90 | 360,90 | 736 |
04 mar 2024 | 364,60 | 368,25 | 364,60 | 367,75 | 367,75 | 133 |
01 mar 2024 | 358,35 | 363,05 | 354,30 | 363,05 | 363,05 | 287 |
29 feb 2024 | 355,60 | 358,55 | 355,40 | 358,50 | 358,50 | 128 |
28 feb 2024 | 357,45 | 357,45 | 355,00 | 355,85 | 355,85 | 57 |
27 feb 2024 | 358,65 | 358,65 | 356,00 | 356,25 | 356,25 | 80 |
26 feb 2024 | 360,75 | 361,35 | 357,45 | 357,55 | 357,55 | 267 |
23 feb 2024 | 361,70 | 362,05 | 358,55 | 358,55 | 358,55 | 178 |
22 feb 2024 | 349,60 | 358,40 | 349,60 | 358,40 | 358,40 | 408 |
21 feb 2024 | 346,45 | 347,20 | 346,00 | 347,20 | 347,20 | 20 |
20 feb 2024 | 350,00 | 352,00 | 347,00 | 349,30 | 349,30 | 190 |
19 feb 2024 | 351,00 | 352,00 | 347,15 | 352,00 | 352,00 | 156 |
16 feb 2024 | 351,95 | 355,45 | 351,90 | 352,30 | 352,30 | 93 |
15 feb 2024 | 357,95 | 358,45 | 350,45 | 351,65 | 351,65 | 66 |
14 feb 2024 | 354,30 | 356,00 | 352,70 | 353,50 | 353,50 | 177 |
13 feb 2024 | 353,60 | 357,20 | 350,70 | 357,20 | 357,20 | 625 |
12 feb 2024 | 360,35 | 362,60 | 356,05 | 356,05 | 356,05 | 451 |
09 feb 2024 | 361,60 | 362,55 | 356,95 | 358,40 | 358,40 | 132 |
08 feb 2024 | 364,00 | 364,65 | 360,35 | 360,35 | 360,35 | 115 |
07 feb 2024 | 364,40 | 364,40 | 358,55 | 361,75 | 361,75 | 171 |
06 feb 2024 | 357,00 | 361,45 | 357,00 | 361,30 | 361,30 | 375 |
05 feb 2024 | 357,70 | 358,60 | 353,95 | 358,40 | 358,40 | 263 |
02 feb 2024 | 350,15 | 355,50 | 350,15 | 354,65 | 354,65 | 527 |
01 feb 2024 | 351,55 | 355,60 | 348,10 | 348,70 | 348,70 | 290 |
31 gen 2024 | 350,20 | 350,25 | 347,85 | 348,70 | 348,70 | 141 |
30 gen 2024 | 347,35 | 350,75 | 347,35 | 350,75 | 350,75 | 305 |
29 gen 2024 | 346,70 | 349,05 | 345,30 | 349,05 | 349,05 | 203 |
26 gen 2024 | 344,25 | 346,50 | 341,50 | 344,65 | 344,65 | 423 |
25 gen 2024 | 340,90 | 346,90 | 340,15 | 342,45 | 342,45 | 395 |
24 gen 2024 | 364,00 | 366,30 | 332,90 | 332,90 | 332,90 | 954 |
23 gen 2024 | 343,55 | 347,25 | 339,85 | 341,90 | 341,90 | 219 |
22 gen 2024 | 345,20 | 348,60 | 344,60 | 347,45 | 347,45 | 139 |
19 gen 2024 | 342,60 | 346,30 | 341,15 | 341,15 | 341,15 | 670 |
18 gen 2024 | 329,70 | 345,65 | 329,45 | 340,65 | 340,65 | 877 |
17 gen 2024 | 331,50 | 332,00 | 327,85 | 330,95 | 330,95 | 87 |
16 gen 2024 | 330,85 | 333,45 | 330,20 | 332,85 | 332,85 | 121 |
15 gen 2024 | 334,00 | 335,00 | 330,70 | 335,00 | 335,00 | 18 |
12 gen 2024 | 330,90 | 332,50 | 328,55 | 331,50 | 331,50 | 378 |
11 gen 2024 | 334,15 | 334,15 | 328,65 | 329,15 | 329,15 | 674 |
10 gen 2024 | 316,00 | 320,70 | 315,45 | 320,00 | 320,00 | 1.029 |
09 gen 2024 | 299,40 | 302,45 | 299,30 | 302,15 | 302,15 | 163 |
08 gen 2024 | 294,45 | 299,95 | 294,45 | 298,35 | 298,35 | 41 |
*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...