Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 360,50 | 360,50 | 360,50 | 360,50 | 360,50 | - |
01 mag 2024 | 352,90 | 352,90 | 352,90 | 352,90 | 352,90 | - |
30 apr 2024 | 364,90 | 364,90 | 364,90 | 364,90 | 364,90 | - |
29 apr 2024 | 372,59 | 372,59 | 372,59 | 372,59 | 372,59 | - |
26 apr 2024 | 369,24 | 369,24 | 369,24 | 369,24 | 369,24 | - |
25 apr 2024 | 360,29 | 360,29 | 360,29 | 360,29 | 360,29 | - |
24 apr 2024 | 353,82 | 353,82 | 353,82 | 353,82 | 353,82 | - |
23 apr 2024 | 350,97 | 350,97 | 350,97 | 350,97 | 350,97 | - |
22 apr 2024 | 343,58 | 343,58 | 343,58 | 343,58 | 343,58 | - |
19 apr 2024 | 337,45 | 337,45 | 337,45 | 337,45 | 337,45 | - |
18 apr 2024 | 352,04 | 352,04 | 352,04 | 352,04 | 352,04 | - |
17 apr 2024 | 357,59 | 357,59 | 357,59 | 357,59 | 357,59 | - |
16 apr 2024 | 368,26 | 368,26 | 368,26 | 368,26 | 368,26 | - |
15 apr 2024 | 365,89 | 365,89 | 365,89 | 365,89 | 365,89 | - |
12 apr 2024 | 371,67 | 371,67 | 371,67 | 371,67 | 371,67 | - |
11 apr 2024 | 384,28 | 384,28 | 384,28 | 384,28 | 384,28 | - |
10 apr 2024 | 375,32 | 375,32 | 375,32 | 375,32 | 375,32 | - |
09 apr 2024 | 381,60 | 381,60 | 381,60 | 381,60 | 381,60 | - |
08 apr 2024 | 377,23 | 377,23 | 377,23 | 377,23 | 377,23 | - |
05 apr 2024 | 376,40 | 376,40 | 376,40 | 376,40 | 376,40 | - |
04 apr 2024 | 372,71 | 372,71 | 372,71 | 372,71 | 372,71 | - |
03 apr 2024 | 382,62 | 382,62 | 382,62 | 382,62 | 382,62 | - |
02 apr 2024 | 380,96 | 380,96 | 380,96 | 380,96 | 380,96 | - |
01 apr 2024 | 387,32 | 387,32 | 387,32 | 387,32 | 387,32 | - |
28 mar 2024 | 384,30 | 384,30 | 384,30 | 384,30 | 384,30 | - |
27 mar 2024 | 383,55 | 383,55 | 383,55 | 383,55 | 383,55 | - |
26 mar 2024 | 378,45 | 378,45 | 378,45 | 378,45 | 378,45 | - |
25 mar 2024 | 381,99 | 381,99 | 381,99 | 381,99 | 381,99 | - |
22 mar 2024 | 383,31 | 383,31 | 383,31 | 383,31 | 383,31 | - |
21 mar 2024 | 382,54 | 382,54 | 382,54 | 382,54 | 382,54 | - |
20 mar 2024 | 374,33 | 374,33 | 374,33 | 374,33 | 374,33 | - |
19 mar 2024 | 367,50 | 367,50 | 367,50 | 367,50 | 367,50 | - |
18 mar 2024 | 369,84 | 369,84 | 369,84 | 369,84 | 369,84 | - |
15 mar 2024 | 369,44 | 369,44 | 369,44 | 369,44 | 369,44 | - |
14 mar 2024 | 371,95 | 371,95 | 371,95 | 371,95 | 371,95 | - |
13 mar 2024 | 379,33 | 379,33 | 379,33 | 379,33 | 379,33 | - |
12 mar 2024 | 388,61 | 388,61 | 388,61 | 388,61 | 388,61 | - |
11 mar 2024 | 381,40 | 381,40 | 381,40 | 381,40 | 381,40 | - |
08 mar 2024 | 385,67 | 385,67 | 385,67 | 385,67 | 385,67 | - |
07 mar 2024 | 400,94 | 400,94 | 400,94 | 400,94 | 400,94 | - |
06 mar 2024 | 387,45 | 387,45 | 387,45 | 387,45 | 387,45 | - |
05 mar 2024 | 378,35 | 378,35 | 378,35 | 378,35 | 378,35 | - |
04 mar 2024 | 384,92 | 384,92 | 384,92 | 384,92 | 384,92 | - |
01 mar 2024 | 381,82 | 381,82 | 381,82 | 381,82 | 381,82 | - |
29 feb 2024 | 367,08 | 367,08 | 367,08 | 367,08 | 367,08 | - |
28 feb 2024 | 358,41 | 358,41 | 358,41 | 358,41 | 358,41 | - |
27 feb 2024 | 362,44 | 362,44 | 362,44 | 362,44 | 362,44 | - |
26 feb 2024 | 363,22 | 363,22 | 363,22 | 363,22 | 363,22 | - |
23 feb 2024 | 359,72 | 359,72 | 359,72 | 359,72 | 359,72 | - |
22 feb 2024 | 363,99 | 363,99 | 363,99 | 363,99 | 363,99 | - |
21 feb 2024 | 346,63 | 346,63 | 346,63 | 346,63 | 346,63 | - |
20 feb 2024 | 348,57 | 348,57 | 348,57 | 348,57 | 348,57 | - |
16 feb 2024 | 354,96 | 354,96 | 354,96 | 354,96 | 354,96 | - |
15 feb 2024 | 357,30 | 357,30 | 357,30 | 357,30 | 357,30 | - |
14 feb 2024 | 357,27 | 357,27 | 357,27 | 357,27 | 357,27 | - |
13 feb 2024 | 348,72 | 348,72 | 348,72 | 348,72 | 348,72 | - |
12 feb 2024 | 356,99 | 356,99 | 356,99 | 356,99 | 356,99 | - |
09 feb 2024 | 356,65 | 356,65 | 356,65 | 356,65 | 356,65 | - |
08 feb 2024 | 348,33 | 348,33 | 348,33 | 348,33 | 348,33 | - |
07 feb 2024 | 343,66 | 343,66 | 343,66 | 343,66 | 343,66 | - |
06 feb 2024 | 336,75 | 336,75 | 336,75 | 336,75 | 336,75 | - |
05 feb 2024 | 340,59 | 340,59 | 340,59 | 340,59 | 340,59 | - |
02 feb 2024 | 336,37 | 336,37 | 336,37 | 336,37 | 336,37 | - |
01 feb 2024 | 332,74 | 332,74 | 332,74 | 332,74 | 332,74 | - |
31 gen 2024 | 330,84 | 330,84 | 330,84 | 330,84 | 330,84 | - |
30 gen 2024 | 336,30 | 336,30 | 336,30 | 336,30 | 336,30 | - |
29 gen 2024 | 341,24 | 341,24 | 341,24 | 341,24 | 341,24 | - |
26 gen 2024 | 336,92 | 336,92 | 336,92 | 336,92 | 336,92 | - |
25 gen 2024 | 346,23 | 346,23 | 346,23 | 346,23 | 346,23 | - |
24 gen 2024 | 347,33 | 347,33 | 347,33 | 347,33 | 347,33 | - |
23 gen 2024 | 344,02 | 344,02 | 344,02 | 344,02 | 344,02 | - |
22 gen 2024 | 341,55 | 341,55 | 341,55 | 341,55 | 341,55 | - |
19 gen 2024 | 338,73 | 338,73 | 338,73 | 338,73 | 338,73 | - |
18 gen 2024 | 326,93 | 326,93 | 326,93 | 326,93 | 326,93 | - |
17 gen 2024 | 317,38 | 317,38 | 317,38 | 317,38 | 317,38 | - |
16 gen 2024 | 320,87 | 320,87 | 320,87 | 320,87 | 320,87 | - |
12 gen 2024 | 317,79 | 317,79 | 317,79 | 317,79 | 317,79 | - |
11 gen 2024 | 319,75 | 319,75 | 319,75 | 319,75 | 319,75 | - |
10 gen 2024 | 319,14 | 319,14 | 319,14 | 319,14 | 319,14 | - |
09 gen 2024 | 320,01 | 320,01 | 320,01 | 320,01 | 320,01 | - |
08 gen 2024 | 319,91 | 319,91 | 319,91 | 319,91 | 319,91 | - |
05 gen 2024 | 310,12 | 310,12 | 310,12 | 310,12 | 310,12 | - |
04 gen 2024 | 308,85 | 308,85 | 308,85 | 308,85 | 308,85 | - |
03 gen 2024 | 311,91 | 311,91 | 311,91 | 311,91 | 311,91 | - |
02 gen 2024 | 319,48 | 319,48 | 319,48 | 319,48 | 319,48 | - |
29 dic 2023 | 330,18 | 330,18 | 330,18 | 330,18 | 330,18 | - |
28 dic 2023 | 333,19 | 333,19 | 333,19 | 333,19 | 333,19 | - |
27 dic 2023 | 333,74 | 333,74 | 333,74 | 333,74 | 333,74 | - |
26 dic 2023 | 333,38 | 333,38 | 333,38 | 333,38 | 333,38 | - |
22 dic 2023 | 327,99 | 327,99 | 327,99 | 327,99 | 327,99 | - |
21 dic 2023 | 327,06 | 327,06 | 327,06 | 327,06 | 327,06 | - |
20 dic 2023 | 318,35 | 318,35 | 318,35 | 318,35 | 318,35 | - |
19 dic 2023 | 328,43 | 328,43 | 328,43 | 328,43 | 328,43 | - |
18 dic 2023 | 325,74 | 325,74 | 325,74 | 325,74 | 325,74 | - |
15 dic 2023 | 326,25 | 326,25 | 326,25 | 326,25 | 326,25 | - |
14 dic 2023 | 324,68 | 324,68 | 324,68 | 324,68 | 324,68 | - |
13 dic 2023 | 314,23 | 314,23 | 314,23 | 314,23 | 314,23 | - |
12 dic 2023 | 308,53 | 308,53 | 308,53 | 308,53 | 308,53 | - |
11 dic 2023 | 307,07 | 307,07 | 307,07 | 307,07 | 307,07 | - |
*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...