Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 337,55 | 324,85 | 319,50 | 324,85 | 324,85 | 393 |
02 mag 2024 | 9.5 Dividendo |
30 apr 2024 | 337,55 | 338,30 | 326,30 | 330,80 | 321,30 | 124 |
29 apr 2024 | 340,55 | 341,35 | 332,15 | 335,30 | 325,67 | 5 |
26 apr 2024 | 331,05 | 340,00 | 329,05 | 339,00 | 329,26 | 100 |
25 apr 2024 | 325,00 | 330,05 | 323,90 | 329,55 | 320,09 | 126 |
24 apr 2024 | 323,05 | 330,65 | 316,95 | 327,60 | 318,19 | 460 |
23 apr 2024 | 348,05 | 352,40 | 320,00 | 320,00 | 310,81 | 278 |
22 apr 2024 | 337,60 | 350,55 | 337,60 | 347,40 | 337,42 | 220 |
19 apr 2024 | 337,40 | 340,55 | 334,55 | 338,30 | 328,58 | 170 |
18 apr 2024 | 341,90 | 341,90 | 336,65 | 339,55 | 329,80 | 291 |
17 apr 2024 | 340,90 | 343,15 | 337,25 | 339,05 | 329,31 | 239 |
16 apr 2024 | 345,95 | 346,70 | 336,30 | 343,80 | 333,93 | 25 |
15 apr 2024 | 352,10 | 357,35 | 346,15 | 347,60 | 337,62 | 62 |
12 apr 2024 | 357,65 | 359,05 | 347,10 | 350,10 | 340,05 | 68 |
11 apr 2024 | 357,05 | 358,50 | 351,55 | 356,75 | 346,50 | 5.012 |
10 apr 2024 | 366,45 | 367,70 | 353,55 | 356,60 | 346,36 | 46 |
09 apr 2024 | 362,90 | 368,75 | 359,90 | 365,20 | 354,71 | 8 |
08 apr 2024 | 365,20 | 365,65 | 360,55 | 363,65 | 353,21 | 27 |
05 apr 2024 | 364,65 | 366,20 | 359,45 | 364,15 | 353,69 | 36 |
04 apr 2024 | 366,60 | 369,95 | 364,65 | 365,10 | 354,61 | 152 |
03 apr 2024 | 365,90 | 368,60 | 362,55 | 366,25 | 355,73 | 20 |
02 apr 2024 | 369,50 | 370,00 | 365,20 | 366,05 | 355,54 | 82 |
28 mar 2024 | 367,90 | 371,55 | 365,40 | 368,25 | 357,67 | 34 |
27 mar 2024 | 364,00 | 368,65 | 359,35 | 368,65 | 358,06 | 22 |
26 mar 2024 | 353,60 | 365,00 | 350,45 | 364,20 | 353,74 | 12 |
25 mar 2024 | 356,25 | 357,20 | 352,25 | 353,65 | 343,49 | 34 |
22 mar 2024 | 370,65 | 371,25 | 358,20 | 359,50 | 349,18 | 736 |
21 mar 2024 | 379,15 | 380,55 | 367,75 | 370,50 | 359,86 | 226 |
20 mar 2024 | 380,00 | 382,40 | 362,20 | 377,30 | 366,46 | 444 |
19 mar 2024 | 423,20 | 425,60 | 388,50 | 388,60 | 377,44 | 49 |
18 mar 2024 | 423,30 | 426,75 | 421,00 | 423,70 | 411,53 | 10 |
15 mar 2024 | 425,20 | 429,10 | 421,25 | 426,70 | 414,45 | 76 |
14 mar 2024 | 423,95 | 436,75 | 423,95 | 426,70 | 414,45 | 70 |
13 mar 2024 | 426,55 | 426,55 | 423,70 | 423,70 | 411,53 | 24 |
12 mar 2024 | 420,50 | 426,75 | 418,80 | 426,75 | 414,49 | 15 |
11 mar 2024 | 413,90 | 419,60 | 413,65 | 419,60 | 407,55 | - |
08 mar 2024 | 412,90 | 417,25 | 410,20 | 416,55 | 404,59 | 5 |
07 mar 2024 | 410,50 | 412,40 | 405,20 | 412,40 | 400,56 | 65 |
06 mar 2024 | 409,90 | 413,60 | 409,80 | 411,15 | 399,34 | 20 |
05 mar 2024 | 413,50 | 413,60 | 408,30 | 409,95 | 398,18 | 147 |
04 mar 2024 | 422,90 | 422,90 | 414,10 | 415,85 | 403,91 | 165 |
01 mar 2024 | 426,15 | 426,15 | 422,05 | 424,50 | 412,31 | 100 |
29 feb 2024 | 427,20 | 428,50 | 425,00 | 425,35 | 413,13 | 4 |
28 feb 2024 | 434,15 | 434,15 | 425,15 | 425,85 | 413,62 | 41 |
27 feb 2024 | 427,30 | 434,10 | 427,30 | 434,10 | 421,63 | 25 |
26 feb 2024 | 425,80 | 427,95 | 424,30 | 427,95 | 415,66 | 55 |
23 feb 2024 | 436,30 | 437,40 | 425,45 | 425,65 | 413,43 | 77 |
22 feb 2024 | 430,10 | 437,15 | 430,10 | 435,50 | 422,99 | 24 |
21 feb 2024 | 430,55 | 430,55 | 428,70 | 429,65 | 417,31 | 48 |
20 feb 2024 | 425,70 | 428,45 | 425,15 | 428,45 | 416,15 | - |
19 feb 2024 | 426,60 | 427,45 | 422,60 | 427,45 | 415,17 | 30 |
16 feb 2024 | 426,60 | 432,35 | 426,50 | 428,05 | 415,76 | 284 |
15 feb 2024 | 420,05 | 426,00 | 420,05 | 425,00 | 412,79 | 20 |
14 feb 2024 | 408,90 | 416,95 | 408,75 | 416,95 | 404,98 | 138 |
13 feb 2024 | 410,55 | 412,75 | 407,40 | 407,40 | 395,70 | 72 |
12 feb 2024 | 415,15 | 418,55 | 410,85 | 411,05 | 399,25 | 74 |
09 feb 2024 | 410,55 | 416,25 | 410,55 | 412,95 | 401,09 | 29 |
08 feb 2024 | 382,25 | 413,45 | 382,25 | 412,25 | 400,41 | 101 |
07 feb 2024 | 393,40 | 393,40 | 390,75 | 390,75 | 379,53 | 10 |
06 feb 2024 | 386,95 | 390,70 | 385,05 | 390,70 | 379,48 | 100 |
05 feb 2024 | 377,40 | 385,20 | 377,40 | 384,35 | 373,31 | - |
02 feb 2024 | 380,65 | 383,85 | 376,95 | 376,95 | 366,12 | - |
01 feb 2024 | 379,70 | 381,20 | 376,90 | 380,60 | 369,67 | 140 |
31 gen 2024 | 385,20 | 385,30 | 381,10 | 383,95 | 372,92 | - |
30 gen 2024 | 385,50 | 387,20 | 381,55 | 385,15 | 374,09 | 192 |
29 gen 2024 | 380,95 | 385,00 | 379,40 | 385,00 | 373,94 | 33 |
26 gen 2024 | 378,00 | 388,65 | 371,85 | 385,25 | 374,19 | 131 |
25 gen 2024 | 365,90 | 367,60 | 359,35 | 367,60 | 357,04 | 81 |
24 gen 2024 | 365,65 | 369,20 | 364,30 | 365,05 | 354,57 | 160 |
23 gen 2024 | 355,55 | 361,50 | 355,55 | 361,50 | 351,12 | 60 |
22 gen 2024 | 352,40 | 357,10 | 349,75 | 353,55 | 343,40 | 291 |
19 gen 2024 | 354,45 | 354,55 | 348,40 | 351,75 | 341,65 | 227 |
18 gen 2024 | 348,85 | 354,50 | 348,85 | 353,80 | 343,64 | 138 |
17 gen 2024 | 354,45 | 354,45 | 345,00 | 346,75 | 336,79 | 178 |
16 gen 2024 | 362,05 | 362,05 | 356,50 | 356,90 | 346,65 | 177 |
15 gen 2024 | 362,00 | 362,00 | 362,00 | 362,00 | 351,60 | - |
15 gen 2024 | 4.5 Dividendo |
12 gen 2024 | 370,85 | 370,85 | 360,95 | 368,00 | 353,06 | 313 |
11 gen 2024 | 384,95 | 384,95 | 370,05 | 376,35 | 361,07 | 40 |
10 gen 2024 | 387,05 | 388,05 | 381,05 | 388,05 | 372,30 | 114 |
09 gen 2024 | 388,55 | 389,45 | 383,00 | 387,80 | 372,06 | 54 |
08 gen 2024 | 378,90 | 387,70 | 376,80 | 387,70 | 371,96 | 55 |
05 gen 2024 | 379,45 | 379,50 | 371,85 | 379,50 | 364,09 | 115 |
04 gen 2024 | 382,35 | 382,45 | 378,65 | 379,20 | 363,81 | 135 |
03 gen 2024 | 393,45 | 393,60 | 378,25 | 383,20 | 367,64 | 172 |
02 gen 2024 | 400,00 | 403,10 | 390,05 | 395,30 | 379,25 | 122 |
29 dic 2023 | 399,10 | 401,80 | 399,10 | 400,05 | 383,81 | 10 |
28 dic 2023 | 404,25 | 404,95 | 397,45 | 398,85 | 382,66 | 142 |
27 dic 2023 | 399,10 | 403,00 | 398,45 | 403,00 | 386,64 | 26 |
22 dic 2023 | 401,05 | 401,05 | 398,10 | 398,10 | 381,94 | 35 |
21 dic 2023 | 405,35 | 405,45 | 400,50 | 401,30 | 385,01 | 61 |
20 dic 2023 | 405,40 | 407,15 | 405,30 | 407,00 | 390,48 | 6 |
19 dic 2023 | 408,70 | 409,00 | 405,45 | 405,95 | 389,47 | 140 |
18 dic 2023 | 416,95 | 417,10 | 407,90 | 409,75 | 393,12 | 90 |
15 dic 2023 | 425,45 | 426,30 | 417,50 | 417,50 | 400,55 | 70 |
14 dic 2023 | 412,95 | 428,65 | 412,70 | 425,00 | 407,75 | 113 |
13 dic 2023 | 409,05 | 412,05 | 408,30 | 412,05 | 395,32 | 33 |
12 dic 2023 | 410,60 | 415,90 | 410,55 | 412,15 | 395,42 | 4 |
11 dic 2023 | 415,00 | 415,00 | 407,95 | 409,90 | 393,26 | 36 |
*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...