Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 401,86 | 412,07 | 399,68 | 405,73 | 405,73 | 252.634.336 |
13 giu 2024 | 415,64 | 429,82 | 409,58 | 419,96 | 419,96 | 286.343.710 |
12 giu 2024 | 435,68 | 435,75 | 404,91 | 415,64 | 415,64 | 346.662.123 |
11 giu 2024 | 440,17 | 440,46 | 429,28 | 435,66 | 435,66 | 262.474.115 |
10 giu 2024 | 434,76 | 439,59 | 430,86 | 440,17 | 440,17 | 230.776.204 |
09 giu 2024 | 442,28 | 448,29 | 431,19 | 434,79 | 434,79 | 276.584.893 |
08 giu 2024 | 455,23 | 476,92 | 434,28 | 442,32 | 442,32 | 496.570.266 |
07 giu 2024 | 455,34 | 460,98 | 447,83 | 455,23 | 455,23 | 282.790.755 |
06 giu 2024 | 438,42 | 457,60 | 438,32 | 455,34 | 455,34 | 262.682.083 |
05 giu 2024 | 426,19 | 440,36 | 422,11 | 438,42 | 438,42 | 263.985.737 |
04 giu 2024 | 422,33 | 433,19 | 419,27 | 426,19 | 426,19 | 230.220.803 |
03 giu 2024 | 426,54 | 427,91 | 418,07 | 422,33 | 422,33 | 188.434.780 |
02 giu 2024 | 418,97 | 428,25 | 418,49 | 426,54 | 426,54 | 170.191.006 |
01 giu 2024 | 429,52 | 431,06 | 413,42 | 418,97 | 418,97 | 237.120.771 |
31 mag 2024 | 430,97 | 437,67 | 425,67 | 429,52 | 429,52 | 235.308.109 |
30 mag 2024 | 433,28 | 437,32 | 427,74 | 430,97 | 430,97 | 287.918.455 |
29 mag 2024 | 450,36 | 450,39 | 424,52 | 433,28 | 433,28 | 402.685.748 |
28 mag 2024 | 446,12 | 462,76 | 443,99 | 450,36 | 450,36 | 285.257.260 |
27 mag 2024 | 454,82 | 455,07 | 443,98 | 446,12 | 446,12 | 258.273.744 |
26 mag 2024 | 455,95 | 459,47 | 452,91 | 454,82 | 454,82 | 256.476.951 |
25 mag 2024 | 454,05 | 460,57 | 444,56 | 455,95 | 455,95 | 346.680.992 |
24 mag 2024 | 460,77 | 475,32 | 439,00 | 454,06 | 454,06 | 491.724.401 |
23 mag 2024 | 474,59 | 474,63 | 458,20 | 460,77 | 460,77 | 371.518.547 |
22 mag 2024 | 475,81 | 486,19 | 469,81 | 474,59 | 474,59 | 602.362.195 |
21 mag 2024 | 446,00 | 475,81 | 438,86 | 475,81 | 475,81 | 555.930.752 |
20 mag 2024 | 437,33 | 456,15 | 435,53 | 446,00 | 446,00 | 437.666.677 |
19 mag 2024 | 428,57 | 451,25 | 427,61 | 437,33 | 437,33 | 368.021.488 |
18 mag 2024 | 409,32 | 439,72 | 407,58 | 428,57 | 428,57 | 414.573.595 |
17 mag 2024 | 426,26 | 427,38 | 407,36 | 409,32 | 409,32 | 244.185.817 |
16 mag 2024 | 396,52 | 428,13 | 391,94 | 426,25 | 426,25 | 341.333.832 |
15 mag 2024 | 405,24 | 406,66 | 395,48 | 396,52 | 396,52 | 237.763.524 |
14 mag 2024 | 402,18 | 414,58 | 391,81 | 405,24 | 405,24 | 247.390.155 |
13 mag 2024 | 398,44 | 405,86 | 397,89 | 402,18 | 402,18 | 152.407.862 |
12 mag 2024 | 395,90 | 402,56 | 395,27 | 398,44 | 398,44 | 180.638.693 |
11 mag 2024 | 422,00 | 423,13 | 392,33 | 395,90 | 395,90 | 265.020.766 |
10 mag 2024 | 417,06 | 423,62 | 411,79 | 421,97 | 421,97 | 248.337.156 |
09 mag 2024 | 438,25 | 439,66 | 414,24 | 417,06 | 417,06 | 324.110.400 |
08 mag 2024 | 439,50 | 458,27 | 434,50 | 438,25 | 438,25 | 360.653.819 |
07 mag 2024 | 436,18 | 449,48 | 430,35 | 439,50 | 439,50 | 313.293.217 |
06 mag 2024 | 430,44 | 438,32 | 423,93 | 436,18 | 436,18 | 214.988.946 |
05 mag 2024 | 421,00 | 444,74 | 420,74 | 430,44 | 430,44 | 332.576.050 |
04 mag 2024 | 400,71 | 425,44 | 397,64 | 421,00 | 421,00 | 324.723.588 |
03 mag 2024 | 395,64 | 404,55 | 384,29 | 400,71 | 400,71 | 287.067.712 |
02 mag 2024 | 407,04 | 408,18 | 374,27 | 395,64 | 395,64 | 499.144.855 |
01 mag 2024 | 434,55 | 438,29 | 394,38 | 407,04 | 407,04 | 433.169.253 |
30 apr 2024 | 439,54 | 442,28 | 418,42 | 434,55 | 434,55 | 308.500.531 |
29 apr 2024 | 446,33 | 455,15 | 437,97 | 439,54 | 439,54 | 220.681.078 |
28 apr 2024 | 451,11 | 453,28 | 436,36 | 446,33 | 446,33 | 289.757.153 |
27 apr 2024 | 446,28 | 460,26 | 436,18 | 451,11 | 451,11 | 280.743.273 |
26 apr 2024 | 447,68 | 452,59 | 437,74 | 446,28 | 446,28 | 314.290.729 |
25 apr 2024 | 472,26 | 477,65 | 443,51 | 447,68 | 447,68 | 341.396.403 |
24 apr 2024 | 490,13 | 490,68 | 469,93 | 472,26 | 472,26 | 296.200.572 |
23 apr 2024 | 471,50 | 495,70 | 466,21 | 490,13 | 490,13 | 329.143.994 |
22 apr 2024 | 483,54 | 485,91 | 464,41 | 471,50 | 471,50 | 313.252.895 |
21 apr 2024 | 447,47 | 489,58 | 442,41 | 483,54 | 483,54 | 452.049.272 |
20 apr 2024 | 454,12 | 459,60 | 420,01 | 447,47 | 447,47 | 555.660.172 |
19 apr 2024 | 434,54 | 458,15 | 426,33 | 454,12 | 454,12 | 462.995.633 |
18 apr 2024 | 458,91 | 461,03 | 422,21 | 434,54 | 434,54 | 522.889.618 |
17 apr 2024 | 478,05 | 480,16 | 438,57 | 458,91 | 458,91 | 713.190.440 |
16 apr 2024 | 495,85 | 531,83 | 464,04 | 478,05 | 478,05 | 838.084.194 |
15 apr 2024 | 451,75 | 497,53 | 429,21 | 495,85 | 495,85 | 922.628.895 |
14 apr 2024 | 501,74 | 517,11 | 419,38 | 451,75 | 451,75 | 1.164.678.025 |
13 apr 2024 | 572,73 | 576,08 | 475,30 | 501,74 | 501,74 | 925.836.086 |
12 apr 2024 | 586,03 | 586,03 | 561,16 | 572,73 | 572,73 | 495.186.607 |
11 apr 2024 | 619,39 | 619,63 | 555,26 | 586,05 | 586,05 | 1.080.947.798 |
10 apr 2024 | 626,71 | 638,66 | 607,38 | 619,39 | 619,39 | 867.657.681 |
09 apr 2024 | 632,40 | 655,48 | 626,79 | 626,66 | 626,66 | 814.417.178 |
08 apr 2024 | 641,08 | 653,21 | 623,15 | 632,40 | 632,40 | 660.509.402 |
07 apr 2024 | 606,67 | 658,51 | 606,57 | 641,08 | 641,08 | 1.486.857.660 |
06 apr 2024 | 616,90 | 658,54 | 601,25 | 606,64 | 606,64 | 1.752.170.923 |
05 apr 2024 | 548,59 | 627,57 | 546,47 | 616,90 | 616,90 | 1.814.414.468 |
04 apr 2024 | 593,54 | 596,76 | 519,71 | 548,66 | 548,66 | 1.065.094.079 |
03 apr 2024 | 604,53 | 604,53 | 548,99 | 593,54 | 593,54 | 1.205.343.116 |
02 apr 2024 | 630,38 | 649,31 | 577,42 | 604,53 | 604,53 | 1.398.770.099 |
01 apr 2024 | 552,88 | 640,70 | 546,87 | 630,41 | 630,41 | 934.011.706 |
31 mar 2024 | 575,72 | 576,79 | 547,76 | 552,87 | 552,87 | 600.795.263 |
30 mar 2024 | 527,38 | 591,18 | 516,20 | 575,72 | 575,72 | 1.422.104.125 |
29 mar 2024 | 499,18 | 542,54 | 488,56 | 527,38 | 527,38 | 1.112.844.751 |
28 mar 2024 | 443,20 | 509,91 | 442,57 | 499,17 | 499,17 | 1.350.839.601 |
27 mar 2024 | 450,35 | 455,93 | 432,96 | 443,20 | 443,20 | 554.338.573 |
26 mar 2024 | 448,54 | 466,90 | 437,84 | 450,35 | 450,35 | 933.942.309 |
25 mar 2024 | 420,71 | 458,24 | 410,78 | 448,54 | 448,54 | 837.410.240 |
24 mar 2024 | 397,42 | 437,79 | 388,19 | 420,71 | 420,71 | 893.198.176 |
23 mar 2024 | 381,51 | 398,38 | 363,81 | 397,42 | 397,42 | 557.305.812 |
22 mar 2024 | 374,84 | 397,99 | 369,97 | 381,52 | 381,52 | 597.392.411 |
21 mar 2024 | 330,73 | 375,62 | 321,13 | 374,84 | 374,84 | 611.150.150 |
20 mar 2024 | 369,32 | 378,16 | 323,55 | 330,73 | 330,73 | 673.837.819 |
19 mar 2024 | 369,97 | 376,94 | 353,53 | 369,32 | 369,32 | 416.159.158 |
18 mar 2024 | 356,91 | 374,09 | 340,39 | 369,97 | 369,97 | 442.264.265 |
17 mar 2024 | 382,27 | 386,27 | 351,31 | 356,91 | 356,91 | 473.045.557 |
16 mar 2024 | 405,43 | 408,43 | 357,13 | 382,27 | 382,27 | 700.680.961 |
15 mar 2024 | 404,02 | 430,88 | 386,18 | 405,43 | 405,43 | 929.371.330 |
14 mar 2024 | 397,45 | 413,69 | 388,18 | 404,02 | 404,02 | 630.082.250 |
13 mar 2024 | 410,53 | 410,53 | 378,51 | 397,48 | 397,48 | 645.972.625 |
12 mar 2024 | 387,45 | 416,96 | 372,86 | 410,53 | 410,53 | 756.390.789 |
11 mar 2024 | 396,26 | 407,75 | 378,53 | 387,45 | 387,45 | 509.226.120 |
10 mar 2024 | 400,03 | 417,08 | 390,50 | 396,26 | 396,26 | 540.931.946 |
09 mar 2024 | 394,85 | 407,10 | 383,76 | 400,03 | 400,03 | 663.104.992 |
08 mar 2024 | 380,90 | 400,80 | 365,88 | 394,85 | 394,85 | 682.774.419 |
07 mar 2024 | 369,85 | 387,18 | 354,85 | 380,90 | 380,90 | 734.027.919 |
*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...