Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 340,76 | 349,25 | 340,66 | 348,40 | 348,40 | 62.830.800 |
25 mag 2023 | 339,14 | 341,01 | 336,67 | 339,72 | 339,72 | 66.862.800 |
24 mag 2023 | 331,37 | 332,91 | 329,56 | 331,65 | 331,65 | 62.891.200 |
23 mag 2023 | 335,89 | 337,06 | 333,00 | 333,36 | 333,36 | 48.216.700 |
22 mag 2023 | 336,25 | 338,67 | 336,24 | 337,64 | 337,64 | 43.015.900 |
19 mag 2023 | 337,49 | 338,21 | 335,43 | 336,51 | 336,51 | 61.462.400 |
18 mag 2023 | 331,52 | 337,49 | 331,50 | 337,27 | 337,27 | 64.213.500 |
17 mag 2023 | 328,24 | 331,71 | 327,04 | 331,12 | 331,12 | 47.486.100 |
16 mag 2023 | 326,06 | 328,90 | 326,02 | 327,16 | 327,16 | 40.019.200 |
15 mag 2023 | 325,51 | 327,03 | 323,96 | 326,79 | 326,79 | 33.375.600 |
12 mag 2023 | 326,74 | 327,17 | 322,94 | 325,03 | 325,03 | 48.396.200 |
11 mag 2023 | 325,70 | 326,75 | 324,12 | 326,20 | 326,20 | 44.278.500 |
10 mag 2023 | 324,12 | 326,01 | 321,60 | 325,14 | 325,14 | 60.446.600 |
09 mag 2023 | 322,00 | 322,88 | 321,32 | 321,64 | 321,64 | 31.768.800 |
08 mag 2023 | 322,42 | 324,04 | 321,32 | 323,69 | 323,69 | 36.465.800 |
05 mag 2023 | 318,47 | 323,76 | 316,21 | 322,89 | 322,89 | 51.776.000 |
04 mag 2023 | 317,06 | 318,23 | 315,12 | 316,17 | 316,17 | 50.224.500 |
03 mag 2023 | 319,75 | 322,47 | 317,18 | 317,29 | 317,29 | 59.882.100 |
02 mag 2023 | 322,12 | 322,45 | 317,61 | 319,38 | 319,38 | 56.519.400 |
01 mag 2023 | 322,09 | 323,63 | 321,09 | 322,19 | 322,19 | 41.013.400 |
28 apr 2023 | 320,11 | 322,65 | 318,96 | 322,56 | 322,56 | 59.652.500 |
27 apr 2023 | 315,70 | 320,86 | 315,05 | 320,35 | 320,35 | 65.430.400 |
26 apr 2023 | 313,44 | 314,94 | 311,34 | 311,87 | 311,87 | 55.400.500 |
25 apr 2023 | 314,29 | 314,97 | 309,89 | 309,99 | 309,99 | 57.121.600 |
24 apr 2023 | 316,38 | 317,74 | 313,74 | 315,95 | 315,95 | 44.043.100 |
21 apr 2023 | 315,91 | 317,40 | 314,10 | 316,61 | 316,61 | 59.002.300 |
20 apr 2023 | 315,69 | 319,27 | 314,97 | 316,28 | 316,28 | 62.462.100 |
19 apr 2023 | 316,41 | 319,79 | 316,28 | 318,71 | 318,71 | 38.960.100 |
18 apr 2023 | 320,99 | 321,42 | 317,64 | 318,86 | 318,86 | 46.746.900 |
17 apr 2023 | 318,15 | 319,20 | 316,04 | 318,84 | 318,84 | 43.007.000 |
14 apr 2023 | 317,59 | 320,36 | 315,61 | 318,57 | 318,57 | 56.278.300 |
13 apr 2023 | 314,83 | 319,65 | 313,63 | 319,17 | 319,17 | 54.613.800 |
12 apr 2023 | 317,82 | 318,42 | 312,57 | 313,04 | 313,04 | 62.813.300 |
11 apr 2023 | 317,83 | 317,89 | 315,31 | 315,83 | 315,83 | 40.113.600 |
10 apr 2023 | 315,07 | 317,92 | 313,25 | 317,87 | 317,87 | 45.134.700 |
06 apr 2023 | 314,24 | 318,55 | 312,82 | 318,05 | 318,05 | 46.916.500 |
05 apr 2023 | 318,10 | 319,06 | 314,07 | 315,92 | 315,92 | 62.795.700 |
04 apr 2023 | 320,60 | 321,63 | 317,83 | 319,07 | 319,07 | 45.875.400 |
03 apr 2023 | 318,77 | 320,42 | 317,42 | 320,15 | 320,15 | 47.126.800 |
31 mar 2023 | 315,91 | 321,17 | 315,60 | 320,93 | 320,93 | 62.138.100 |
30 mar 2023 | 315,24 | 316,32 | 312,81 | 315,68 | 315,68 | 58.354.800 |
29 mar 2023 | 310,88 | 313,35 | 310,05 | 312,72 | 312,72 | 53.274.300 |
28 mar 2023 | 308,17 | 308,20 | 304,77 | 307,12 | 307,12 | 48.585.900 |
27 mar 2023 | 311,60 | 312,70 | 307,89 | 308,76 | 308,76 | 50.287.400 |
24 mar 2023 | 309,32 | 310,99 | 306,95 | 310,89 | 310,89 | 57.195.200 |
23 mar 2023 | 309,92 | 314,15 | 307,01 | 309,75 | 309,75 | 74.576.000 |
22 mar 2023 | 310,27 | 315,25 | 305,95 | 306,12 | 306,12 | 75.791.900 |
21 mar 2023 | 307,94 | 310,80 | 306,40 | 310,34 | 310,34 | 49.757.000 |
20 mar 2023 | 304,26 | 306,30 | 302,01 | 305,97 | 305,97 | 56.359.500 |
20 mar 2023 | 0.472 Dividendo |
17 mar 2023 | 306,72 | 309,15 | 303,37 | 305,36 | 304,89 | 89.923.700 |
16 mar 2023 | 298,00 | 307,18 | 297,19 | 306,81 | 306,34 | 98.198.100 |
15 mar 2023 | 294,71 | 299,27 | 293,24 | 298,93 | 298,47 | 83.631.500 |
14 mar 2023 | 294,31 | 297,93 | 293,45 | 297,37 | 296,91 | 73.602.500 |
13 mar 2023 | 286,73 | 294,47 | 285,19 | 290,69 | 290,24 | 97.123.600 |
10 mar 2023 | 292,83 | 294,35 | 287,38 | 288,55 | 288,10 | 98.593.600 |
09 mar 2023 | 298,33 | 300,98 | 291,83 | 292,66 | 292,21 | 71.456.700 |
08 mar 2023 | 296,77 | 298,43 | 294,88 | 297,82 | 297,36 | 50.876.300 |
07 mar 2023 | 300,07 | 301,01 | 295,72 | 296,34 | 295,88 | 65.955.800 |
06 mar 2023 | 300,94 | 304,00 | 299,82 | 300,02 | 299,56 | 56.736.300 |
03 mar 2023 | 295,39 | 299,92 | 294,87 | 299,68 | 299,22 | 60.511.500 |
02 mar 2023 | 288,66 | 294,43 | 288,37 | 293,61 | 293,16 | 53.565.900 |
01 mar 2023 | 293,26 | 293,93 | 290,20 | 291,20 | 290,75 | 58.287.000 |
28 feb 2023 | 293,30 | 296,12 | 292,96 | 293,56 | 293,11 | 48.243.100 |
27 feb 2023 | 295,07 | 296,49 | 293,34 | 293,94 | 293,49 | 48.995.000 |
24 feb 2023 | 291,76 | 292,97 | 290,05 | 291,85 | 291,40 | 74.332.000 |
23 feb 2023 | 297,97 | 298,13 | 292,55 | 296,82 | 296,36 | 69.294.400 |
22 feb 2023 | 294,62 | 296,36 | 292,56 | 294,25 | 293,80 | 51.389.200 |
21 feb 2023 | 297,26 | 298,73 | 293,89 | 294,03 | 293,58 | 46.526.700 |
17 feb 2023 | 301,07 | 301,93 | 298,10 | 301,16 | 300,69 | 58.230.700 |
16 feb 2023 | 304,38 | 308,43 | 303,15 | 303,30 | 302,83 | 59.498.600 |
15 feb 2023 | 304,90 | 309,27 | 304,20 | 309,10 | 308,62 | 43.100.600 |
14 feb 2023 | 302,89 | 307,72 | 300,91 | 306,75 | 306,28 | 64.079.100 |
13 feb 2023 | 301,13 | 305,10 | 299,93 | 304,50 | 304,03 | 39.636.700 |
10 feb 2023 | 299,48 | 301,57 | 297,25 | 299,70 | 299,24 | 50.050.100 |
09 feb 2023 | 308,84 | 308,99 | 300,20 | 301,68 | 301,21 | 49.137.800 |
08 feb 2023 | 308,54 | 309,50 | 303,67 | 304,37 | 303,90 | 56.720.900 |
07 feb 2023 | 303,46 | 311,03 | 302,32 | 309,88 | 309,40 | 67.584.000 |
06 feb 2023 | 303,51 | 305,91 | 302,22 | 303,59 | 303,12 | 40.802.300 |
03 feb 2023 | 304,94 | 312,39 | 304,54 | 306,18 | 305,71 | 76.170.800 |
02 feb 2023 | 307,57 | 313,68 | 306,73 | 311,72 | 311,24 | 83.070.600 |
01 feb 2023 | 294,41 | 303,43 | 292,30 | 300,92 | 300,45 | 67.562.200 |
31 gen 2023 | 290,31 | 294,72 | 290,20 | 294,62 | 294,16 | 46.705.100 |
30 gen 2023 | 292,93 | 294,38 | 289,89 | 290,27 | 289,82 | 49.405.800 |
27 gen 2023 | 292,00 | 298,26 | 291,88 | 296,26 | 295,80 | 56.441.900 |
26 gen 2023 | 291,22 | 293,52 | 288,52 | 293,34 | 292,89 | 51.596.300 |
25 gen 2023 | 283,77 | 288,36 | 281,18 | 287,73 | 287,29 | 50.872.000 |
24 gen 2023 | 287,31 | 289,55 | 286,78 | 288,37 | 287,92 | 44.875.100 |
23 gen 2023 | 283,54 | 290,21 | 282,73 | 288,96 | 288,51 | 52.799.900 |
20 gen 2023 | 276,79 | 283,02 | 275,71 | 282,68 | 282,24 | 60.613.600 |
19 gen 2023 | 276,22 | 277,38 | 273,89 | 275,15 | 274,72 | 44.150.400 |
18 gen 2023 | 283,11 | 284,69 | 277,67 | 277,88 | 277,45 | 47.754.500 |
17 gen 2023 | 280,77 | 282,85 | 279,58 | 281,54 | 281,10 | 36.269.700 |
13 gen 2023 | 276,50 | 281,22 | 276,16 | 280,97 | 280,54 | 44.802.900 |
12 gen 2023 | 278,12 | 280,10 | 273,74 | 279,05 | 278,62 | 60.600.000 |
11 gen 2023 | 273,92 | 277,66 | 273,12 | 277,55 | 277,12 | 44.077.000 |
10 gen 2023 | 269,49 | 272,94 | 268,97 | 272,83 | 272,41 | 35.247.800 |
09 gen 2023 | 270,83 | 275,29 | 269,92 | 270,54 | 270,12 | 45.568.700 |
06 gen 2023 | 263,35 | 269,94 | 260,34 | 268,80 | 268,38 | 54.659.700 |
05 gen 2023 | 264,04 | 264,21 | 261,26 | 261,58 | 261,18 | 45.396.700 |
*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...