Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 363,22 | 363,22 | 363,22 | 363,22 | 363,22 | - |
06 mag 2024 | 365,64 | 365,64 | 365,64 | 365,64 | 365,64 | - |
03 mag 2024 | 358,13 | 358,13 | 358,13 | 358,13 | 358,13 | - |
02 mag 2024 | 349,30 | 349,30 | 349,30 | 349,30 | 349,30 | - |
01 mag 2024 | 341,94 | 341,94 | 341,94 | 341,94 | 341,94 | - |
30 apr 2024 | 353,56 | 353,56 | 353,56 | 353,56 | 353,56 | - |
29 apr 2024 | 361,01 | 361,01 | 361,01 | 361,01 | 361,01 | - |
26 apr 2024 | 357,76 | 357,76 | 357,76 | 357,76 | 357,76 | - |
25 apr 2024 | 349,10 | 349,10 | 349,10 | 349,10 | 349,10 | - |
24 apr 2024 | 342,83 | 342,83 | 342,83 | 342,83 | 342,83 | - |
23 apr 2024 | 340,07 | 340,07 | 340,07 | 340,07 | 340,07 | - |
22 apr 2024 | 332,90 | 332,90 | 332,90 | 332,90 | 332,90 | - |
19 apr 2024 | 326,96 | 326,96 | 326,96 | 326,96 | 326,96 | - |
18 apr 2024 | 341,10 | 341,10 | 341,10 | 341,10 | 341,10 | - |
17 apr 2024 | 346,48 | 346,48 | 346,48 | 346,48 | 346,48 | - |
16 apr 2024 | 356,81 | 356,81 | 356,81 | 356,81 | 356,81 | - |
15 apr 2024 | 354,51 | 354,51 | 354,51 | 354,51 | 354,51 | - |
12 apr 2024 | 360,12 | 360,12 | 360,12 | 360,12 | 360,12 | - |
11 apr 2024 | 372,34 | 372,34 | 372,34 | 372,34 | 372,34 | - |
10 apr 2024 | 363,65 | 363,65 | 363,65 | 363,65 | 363,65 | - |
09 apr 2024 | 369,74 | 369,74 | 369,74 | 369,74 | 369,74 | - |
08 apr 2024 | 365,51 | 365,51 | 365,51 | 365,51 | 365,51 | - |
05 apr 2024 | 364,71 | 364,71 | 364,71 | 364,71 | 364,71 | - |
04 apr 2024 | 361,12 | 361,12 | 361,12 | 361,12 | 361,12 | - |
03 apr 2024 | 370,73 | 370,73 | 370,73 | 370,73 | 370,73 | - |
02 apr 2024 | 369,12 | 369,12 | 369,12 | 369,12 | 369,12 | - |
01 apr 2024 | 375,29 | 375,29 | 375,29 | 375,29 | 375,29 | - |
28 mar 2024 | 372,36 | 372,36 | 372,36 | 372,36 | 372,36 | - |
27 mar 2024 | 371,63 | 371,63 | 371,63 | 371,63 | 371,63 | - |
26 mar 2024 | 366,69 | 366,69 | 366,69 | 366,69 | 366,69 | - |
25 mar 2024 | 370,11 | 370,11 | 370,11 | 370,11 | 370,11 | - |
22 mar 2024 | 371,40 | 371,40 | 371,40 | 371,40 | 371,40 | - |
21 mar 2024 | 370,65 | 370,65 | 370,65 | 370,65 | 370,65 | - |
20 mar 2024 | 362,70 | 362,70 | 362,70 | 362,70 | 362,70 | - |
19 mar 2024 | 356,08 | 356,08 | 356,08 | 356,08 | 356,08 | - |
18 mar 2024 | 358,34 | 358,34 | 358,34 | 358,34 | 358,34 | - |
15 mar 2024 | 357,96 | 357,96 | 357,96 | 357,96 | 357,96 | - |
14 mar 2024 | 360,39 | 360,39 | 360,39 | 360,39 | 360,39 | - |
13 mar 2024 | 367,54 | 367,54 | 367,54 | 367,54 | 367,54 | - |
12 mar 2024 | 376,53 | 376,53 | 376,53 | 376,53 | 376,53 | - |
11 mar 2024 | 369,54 | 369,54 | 369,54 | 369,54 | 369,54 | - |
08 mar 2024 | 373,68 | 373,68 | 373,68 | 373,68 | 373,68 | - |
07 mar 2024 | 388,48 | 388,48 | 388,48 | 388,48 | 388,48 | - |
06 mar 2024 | 375,41 | 375,41 | 375,41 | 375,41 | 375,41 | - |
05 mar 2024 | 366,60 | 366,60 | 366,60 | 366,60 | 366,60 | - |
04 mar 2024 | 372,95 | 372,95 | 372,95 | 372,95 | 372,95 | - |
01 mar 2024 | 369,95 | 369,95 | 369,95 | 369,95 | 369,95 | - |
29 feb 2024 | 355,67 | 355,67 | 355,67 | 355,67 | 355,67 | - |
28 feb 2024 | 347,27 | 347,27 | 347,27 | 347,27 | 347,27 | - |
27 feb 2024 | 351,18 | 351,18 | 351,18 | 351,18 | 351,18 | - |
26 feb 2024 | 351,93 | 351,93 | 351,93 | 351,93 | 351,93 | - |
23 feb 2024 | 348,54 | 348,54 | 348,54 | 348,54 | 348,54 | - |
22 feb 2024 | 352,68 | 352,68 | 352,68 | 352,68 | 352,68 | - |
21 feb 2024 | 335,86 | 335,86 | 335,86 | 335,86 | 335,86 | - |
20 feb 2024 | 337,74 | 337,74 | 337,74 | 337,74 | 337,74 | - |
16 feb 2024 | 343,93 | 343,93 | 343,93 | 343,93 | 343,93 | - |
15 feb 2024 | 346,20 | 346,20 | 346,20 | 346,20 | 346,20 | - |
14 feb 2024 | 346,16 | 346,16 | 346,16 | 346,16 | 346,16 | - |
13 feb 2024 | 337,88 | 337,88 | 337,88 | 337,88 | 337,88 | - |
12 feb 2024 | 345,90 | 345,90 | 345,90 | 345,90 | 345,90 | - |
09 feb 2024 | 345,57 | 345,57 | 345,57 | 345,57 | 345,57 | - |
08 feb 2024 | 337,51 | 337,51 | 337,51 | 337,51 | 337,51 | - |
07 feb 2024 | 332,98 | 332,98 | 332,98 | 332,98 | 332,98 | - |
06 feb 2024 | 326,29 | 326,29 | 326,29 | 326,29 | 326,29 | - |
05 feb 2024 | 330,01 | 330,01 | 330,01 | 330,01 | 330,01 | - |
02 feb 2024 | 325,92 | 325,92 | 325,92 | 325,92 | 325,92 | - |
01 feb 2024 | 322,40 | 322,40 | 322,40 | 322,40 | 322,40 | - |
31 gen 2024 | 320,56 | 320,56 | 320,56 | 320,56 | 320,56 | - |
30 gen 2024 | 325,85 | 325,85 | 325,85 | 325,85 | 325,85 | - |
29 gen 2024 | 330,63 | 330,63 | 330,63 | 330,63 | 330,63 | - |
26 gen 2024 | 326,45 | 326,45 | 326,45 | 326,45 | 326,45 | - |
25 gen 2024 | 335,48 | 335,48 | 335,48 | 335,48 | 335,48 | - |
24 gen 2024 | 336,53 | 336,53 | 336,53 | 336,53 | 336,53 | - |
23 gen 2024 | 333,33 | 333,33 | 333,33 | 333,33 | 333,33 | - |
22 gen 2024 | 330,93 | 330,93 | 330,93 | 330,93 | 330,93 | - |
19 gen 2024 | 328,21 | 328,21 | 328,21 | 328,21 | 328,21 | - |
18 gen 2024 | 316,77 | 316,77 | 316,77 | 316,77 | 316,77 | - |
17 gen 2024 | 307,52 | 307,52 | 307,52 | 307,52 | 307,52 | - |
16 gen 2024 | 310,90 | 310,90 | 310,90 | 310,90 | 310,90 | - |
12 gen 2024 | 307,91 | 307,91 | 307,91 | 307,91 | 307,91 | - |
11 gen 2024 | 309,81 | 309,81 | 309,81 | 309,81 | 309,81 | - |
10 gen 2024 | 309,22 | 309,22 | 309,22 | 309,22 | 309,22 | - |
09 gen 2024 | 310,06 | 310,06 | 310,06 | 310,06 | 310,06 | - |
08 gen 2024 | 309,97 | 309,97 | 309,97 | 309,97 | 309,97 | - |
05 gen 2024 | 300,48 | 300,48 | 300,48 | 300,48 | 300,48 | - |
04 gen 2024 | 299,25 | 299,25 | 299,25 | 299,25 | 299,25 | - |
03 gen 2024 | 302,21 | 302,21 | 302,21 | 302,21 | 302,21 | - |
02 gen 2024 | 309,55 | 309,55 | 309,55 | 309,55 | 309,55 | - |
29 dic 2023 | 319,92 | 319,92 | 319,92 | 319,92 | 319,92 | - |
28 dic 2023 | 322,84 | 322,84 | 322,84 | 322,84 | 322,84 | - |
27 dic 2023 | 323,37 | 323,37 | 323,37 | 323,37 | 323,37 | - |
26 dic 2023 | 323,02 | 323,02 | 323,02 | 323,02 | 323,02 | - |
22 dic 2023 | 317,79 | 317,79 | 317,79 | 317,79 | 317,79 | - |
21 dic 2023 | 316,90 | 316,90 | 316,90 | 316,90 | 316,90 | - |
20 dic 2023 | 308,45 | 308,45 | 308,45 | 308,45 | 308,45 | - |
19 dic 2023 | 318,22 | 318,22 | 318,22 | 318,22 | 318,22 | - |
18 dic 2023 | 315,62 | 315,62 | 315,62 | 315,62 | 315,62 | - |
15 dic 2023 | 316,11 | 316,11 | 316,11 | 316,11 | 316,11 | - |
14 dic 2023 | 314,59 | 314,59 | 314,59 | 314,59 | 314,59 | - |
13 dic 2023 | 304,46 | 304,46 | 304,46 | 304,46 | 304,46 | - |
*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...