Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 357,04 | 357,71 | 356,45 | 356,45 | 356,45 | 429 |
01 mag 2024 | 356,06 | 356,06 | 354,99 | 355,73 | 355,73 | 1.992 |
30 apr 2024 | 361,96 | 361,96 | 360,56 | 359,99 | 359,99 | 2.851 |
29 apr 2024 | 361,93 | 362,10 | 361,93 | 361,82 | 361,82 | 1.531 |
26 apr 2024 | 359,75 | 360,02 | 359,75 | 360,85 | 360,85 | 180 |
25 apr 2024 | 355,08 | 355,08 | 354,11 | 354,80 | 354,80 | 248 |
24 apr 2024 | 359,66 | 359,98 | 359,27 | 358,29 | 358,29 | 3.996 |
23 apr 2024 | 355,41 | 358,65 | 355,41 | 358,48 | 358,48 | 2.421 |
22 apr 2024 | 353,44 | 353,54 | 352,18 | 352,39 | 352,39 | 1.047 |
19 apr 2024 | 353,69 | 355,22 | 353,69 | 353,51 | 353,51 | 397 |
18 apr 2024 | 356,34 | 357,77 | 355,85 | 357,30 | 357,30 | 1.364 |
17 apr 2024 | 359,01 | 359,01 | 356,61 | 356,48 | 356,48 | 1.738 |
16 apr 2024 | 357,91 | 359,03 | 356,75 | 357,92 | 357,92 | 2.007 |
15 apr 2024 | 364,70 | 365,03 | 362,92 | 363,71 | 363,71 | 1.973 |
12 apr 2024 | 368,20 | 368,20 | 363,95 | 364,52 | 364,52 | 608 |
11 apr 2024 | 364,37 | 364,37 | 364,37 | 364,55 | 364,55 | 52 |
10 apr 2024 | 369,16 | 369,17 | 364,69 | 365,21 | 365,21 | 7.296 |
09 apr 2024 | 368,60 | 369,71 | 365,38 | 366,26 | 366,26 | 10.474 |
08 apr 2024 | 368,60 | 368,60 | 368,60 | 368,60 | 368,60 | 23 |
05 apr 2024 | 367,68 | 367,68 | 367,68 | 367,68 | 367,68 | - |
04 apr 2024 | 370,14 | 371,70 | 369,69 | 371,13 | 371,13 | 1.088 |
03 apr 2024 | 367,94 | 367,98 | 367,94 | 369,70 | 369,70 | 2 |
02 apr 2024 | 370,25 | 370,25 | 367,20 | 367,71 | 367,71 | 2.422 |
28 mar 2024 | 371,36 | 371,85 | 370,91 | 371,52 | 371,52 | 242 |
27 mar 2024 | 368,83 | 369,49 | 368,83 | 369,49 | 369,49 | 6 |
26 mar 2024 | 369,99 | 370,12 | 369,90 | 369,99 | 369,99 | 481 |
25 mar 2024 | 368,82 | 368,97 | 368,81 | 369,55 | 369,55 | 57 |
22 mar 2024 | 370,94 | 370,94 | 370,94 | 370,17 | 370,17 | 19 |
21 mar 2024 | 371,72 | 372,02 | 370,85 | 372,02 | 372,02 | 53 |
20 mar 2024 | 366,12 | 366,12 | 366,12 | 366,12 | 366,12 | - |
19 mar 2024 | 362,97 | 365,17 | 362,97 | 365,17 | 365,17 | 323 |
18 mar 2024 | 364,78 | 364,78 | 364,75 | 364,98 | 364,98 | 60 |
15 mar 2024 | 363,21 | 363,21 | 363,21 | 361,43 | 361,43 | 236 |
14 mar 2024 | 366,51 | 366,51 | 364,29 | 364,24 | 364,24 | 6.794 |
13 mar 2024 | 366,00 | 366,30 | 365,21 | 365,37 | 365,37 | 11.967 |
12 mar 2024 | 362,69 | 365,42 | 362,69 | 364,46 | 364,46 | 1.940 |
11 mar 2024 | 362,01 | 362,01 | 359,99 | 361,33 | 361,33 | 5.630 |
08 mar 2024 | 364,88 | 364,90 | 364,88 | 364,24 | 364,24 | 75 |
07 mar 2024 | 361,12 | 361,17 | 361,12 | 364,07 | 364,07 | 408 |
06 mar 2024 | 359,56 | 361,66 | 359,56 | 361,86 | 361,86 | 2.787 |
05 mar 2024 | 361,01 | 361,01 | 361,01 | 359,64 | 359,64 | 1.231 |
04 mar 2024 | 362,73 | 362,73 | 362,73 | 362,73 | 362,73 | 25 |
01 mar 2024 | 360,64 | 361,36 | 359,61 | 361,56 | 361,56 | 611 |
29 feb 2024 | 357,72 | 359,84 | 357,34 | 358,67 | 358,67 | 21.228 |
28 feb 2024 | 357,77 | 358,37 | 357,77 | 358,37 | 358,37 | 20 |
27 feb 2024 | 358,31 | 358,54 | 357,96 | 357,80 | 357,80 | 9.228 |
26 feb 2024 | 359,09 | 359,95 | 359,04 | 359,16 | 359,16 | 9.866 |
23 feb 2024 | 359,35 | 359,65 | 359,35 | 359,64 | 359,64 | 25 |
22 feb 2024 | 356,74 | 356,85 | 356,72 | 357,71 | 357,71 | 4.460 |
21 feb 2024 | 350,67 | 351,06 | 350,66 | 350,93 | 350,93 | 680 |
20 feb 2024 | 352,42 | 352,57 | 351,33 | 351,33 | 351,33 | 667 |
19 feb 2024 | 353,72 | 354,04 | 353,50 | 353,80 | 353,80 | 616 |
16 feb 2024 | 355,14 | 355,14 | 354,98 | 355,21 | 355,21 | 602 |
15 feb 2024 | 353,62 | 353,88 | 353,61 | 353,61 | 353,61 | 2.230 |
14 feb 2024 | 351,44 | 351,44 | 351,20 | 351,20 | 351,20 | 4.564 |
13 feb 2024 | 354,65 | 354,65 | 349,90 | 350,70 | 350,70 | 9.421 |
12 feb 2024 | 354,80 | 354,87 | 354,65 | 355,95 | 355,95 | 87 |
09 feb 2024 | 353,87 | 353,87 | 353,87 | 353,68 | 353,68 | 59 |
08 feb 2024 | 352,05 | 352,05 | 352,05 | 352,05 | 352,05 | - |
07 feb 2024 | 351,33 | 352,28 | 351,08 | 351,83 | 351,83 | 619 |
06 feb 2024 | 349,37 | 349,37 | 348,46 | 349,21 | 349,21 | 7.829 |
05 feb 2024 | 349,23 | 349,23 | 348,38 | 347,73 | 347,73 | 28 |
02 feb 2024 | 347,16 | 347,16 | 347,16 | 348,86 | 348,86 | 8 |
01 feb 2024 | 343,33 | 347,80 | 343,10 | 342,87 | 342,87 | 329 |
31 gen 2024 | 346,17 | 346,17 | 345,88 | 344,61 | 344,61 | 1.256 |
30 gen 2024 | 347,61 | 347,61 | 347,11 | 347,53 | 347,53 | 3.240 |
29 gen 2024 | 344,93 | 345,38 | 344,90 | 345,20 | 345,20 | 4.087 |
26 gen 2024 | 345,26 | 345,94 | 344,73 | 345,85 | 345,85 | 3.534 |
25 gen 2024 | 344,01 | 345,41 | 344,01 | 345,41 | 345,41 | 1.342 |
24 gen 2024 | 344,60 | 345,45 | 344,57 | 345,38 | 345,38 | 4.216 |
23 gen 2024 | 342,16 | 342,64 | 341,92 | 341,87 | 341,87 | 7.906 |
22 gen 2024 | 341,94 | 342,79 | 341,94 | 342,58 | 342,58 | 1.468 |
19 gen 2024 | 337,78 | 339,17 | 337,77 | 338,86 | 338,86 | 5.852 |
18 gen 2024 | 334,45 | 335,87 | 334,43 | 335,97 | 335,97 | 6.084 |
17 gen 2024 | 334,72 | 334,88 | 334,03 | 334,34 | 334,34 | 1.412 |
16 gen 2024 | 335,46 | 337,24 | 335,46 | 337,24 | 337,24 | 3.008 |
15 gen 2024 | 337,08 | 337,08 | 337,08 | 337,08 | 337,08 | - |
12 gen 2024 | 336,53 | 337,85 | 336,28 | 337,27 | 337,27 | 2.468 |
11 gen 2024 | 338,44 | 338,44 | 334,63 | 334,86 | 334,86 | 30.015 |
10 gen 2024 | 335,51 | 336,01 | 335,35 | 335,97 | 335,97 | 653 |
09 gen 2024 | 334,88 | 334,88 | 334,88 | 334,95 | 334,95 | 42 |
08 gen 2024 | 330,73 | 331,72 | 330,73 | 332,98 | 332,98 | 3.287 |
05 gen 2024 | 329,73 | 332,76 | 329,58 | 332,01 | 332,01 | 2.841 |
04 gen 2024 | 332,03 | 332,93 | 331,77 | 333,03 | 333,03 | 8.546 |
03 gen 2024 | 333,10 | 333,10 | 333,10 | 332,39 | 332,39 | 228 |
02 gen 2024 | 336,74 | 337,20 | 333,70 | 334,27 | 334,27 | 6.447 |
29 dic 2023 | 337,67 | 337,99 | 337,44 | 337,39 | 337,39 | 10.687 |
28 dic 2023 | 338,16 | 338,16 | 337,44 | 337,41 | 337,41 | 3.242 |
27 dic 2023 | 340,47 | 340,47 | 332,10 | 336,61 | 336,61 | 1.559 |
22 dic 2023 | 334,68 | 334,68 | 334,68 | 334,68 | 334,68 | - |
21 dic 2023 | 333,65 | 333,65 | 333,46 | 333,55 | 333,55 | 4.023 |
20 dic 2023 | 335,42 | 335,71 | 335,42 | 336,32 | 336,32 | 2.391 |
19 dic 2023 | 334,50 | 335,70 | 334,50 | 335,70 | 335,70 | 61 |
18 dic 2023 | 333,02 | 334,00 | 332,87 | 334,05 | 334,05 | 10.606 |
15 dic 2023 | 332,07 | 332,68 | 332,07 | 332,87 | 332,87 | 978 |
14 dic 2023 | 332,36 | 333,47 | 332,36 | 332,66 | 332,66 | 231 |
13 dic 2023 | 327,83 | 327,83 | 327,72 | 327,61 | 327,61 | 5.163 |
12 dic 2023 | 325,86 | 326,13 | 325,80 | 325,88 | 325,88 | 6.538 |
11 dic 2023 | 324,17 | 324,65 | 324,06 | 324,59 | 324,59 | 4.082 |
08 dic 2023 | 322,49 | 323,24 | 322,49 | 323,26 | 323,26 | 3.257 |
*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...