Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
16 mag 2024 | 519,40 | 523,40 | 511,60 | 514,71 | 514,71 | 31.026 |
15 mag 2024 | 517,80 | 529,80 | 507,40 | 518,56 | 518,56 | 53.101 |
15 mag 2024 | 5.7 Dividendo |
14 mag 2024 | 517,80 | 540,00 | 504,00 | 517,64 | 511,94 | 326.350 |
13 mag 2024 | 543,00 | 545,80 | 525,80 | 533,86 | 527,98 | 18.160 |
10 mag 2024 | 542,20 | 547,40 | 534,20 | 536,92 | 531,00 | 588.500 |
09 mag 2024 | 533,60 | 541,80 | 529,80 | 538,28 | 532,35 | 257.672 |
08 mag 2024 | 533,50 | 540,80 | 528,80 | 534,80 | 528,91 | 293.616 |
07 mag 2024 | 548,90 | 553,00 | 523,20 | 540,34 | 534,39 | 15.639 |
03 mag 2024 | 513,80 | 534,20 | 508,60 | 533,20 | 527,33 | 222.598 |
02 mag 2024 | 516,10 | 525,20 | 505,40 | 512,40 | 506,76 | 30.370 |
01 mag 2024 | 517,20 | 517,20 | 517,20 | 517,20 | 511,50 | 2.872 |
30 apr 2024 | 522,50 | 526,20 | 514,00 | 520,60 | 514,87 | 13.987 |
29 apr 2024 | 524,20 | 530,80 | 520,60 | 526,09 | 520,30 | 27.337 |
26 apr 2024 | 514,10 | 524,40 | 507,80 | 519,62 | 513,90 | 42.185 |
25 apr 2024 | 519,40 | 523,20 | 498,70 | 513,00 | 507,35 | 108.934 |
24 apr 2024 | 516,40 | 525,00 | 511,80 | 519,62 | 513,90 | 66.591 |
23 apr 2024 | 508,50 | 519,40 | 505,60 | 518,00 | 512,30 | 65.509 |
22 apr 2024 | 510,90 | 514,00 | 499,80 | 507,27 | 501,68 | 177.204 |
19 apr 2024 | 509,30 | 519,20 | 500,00 | 504,97 | 499,41 | 80.383 |
18 apr 2024 | 529,90 | 536,40 | 495,60 | 510,48 | 504,86 | 246.939 |
17 apr 2024 | 539,10 | 546,80 | 510,00 | 531,10 | 525,25 | 56.103 |
16 apr 2024 | 543,50 | 555,40 | 532,80 | 543,20 | 537,22 | 57.572 |
15 apr 2024 | 550,60 | 557,80 | 535,80 | 552,22 | 546,13 | 145.512 |
12 apr 2024 | 537,30 | 548,40 | 533,00 | 541,62 | 535,66 | 130.211 |
11 apr 2024 | 525,30 | 536,00 | 518,60 | 529,80 | 523,96 | 91.249 |
10 apr 2024 | 528,40 | 539,00 | 514,00 | 525,32 | 519,53 | 96.388 |
09 apr 2024 | 567,60 | 588,80 | 490,10 | 560,03 | 553,86 | 245.845 |
08 apr 2024 | 536,10 | 560,61 | 532,60 | 544,20 | 538,21 | 172.193 |
05 apr 2024 | 534,80 | 540,40 | 525,40 | 534,70 | 528,81 | 64.839 |
04 apr 2024 | 535,00 | 538,40 | 526,60 | 533,58 | 527,71 | 99.147 |
03 apr 2024 | 533,30 | 535,00 | 522,60 | 529,27 | 523,44 | 102.565 |
02 apr 2024 | 523,90 | 535,00 | 517,40 | 526,75 | 520,95 | 368.141 |
28 mar 2024 | 514,60 | 522,00 | 505,20 | 521,10 | 515,37 | 44.112 |
27 mar 2024 | 522,60 | 524,20 | 510,60 | 519,17 | 513,45 | 536.649 |
26 mar 2024 | 508,60 | 522,00 | 504,00 | 520,07 | 514,35 | 124.432 |
25 mar 2024 | 509,00 | 520,00 | 497,30 | 512,81 | 507,16 | 323.320 |
22 mar 2024 | 493,60 | 505,20 | 491,60 | 500,58 | 495,07 | 93.042 |
21 mar 2024 | 482,35 | 492,60 | 474,70 | 488,84 | 483,46 | 364.418 |
20 mar 2024 | 480,85 | 481,30 | 450,00 | 473,94 | 468,72 | 147.838 |
19 mar 2024 | 480,55 | 489,40 | 471,30 | 487,80 | 482,43 | 174.189 |
18 mar 2024 | 465,95 | 477,10 | 454,10 | 470,20 | 465,02 | 185.834 |
15 mar 2024 | 443,20 | 459,30 | 440,90 | 451,44 | 446,47 | 107.569 |
14 mar 2024 | 429,15 | 447,80 | 418,70 | 442,24 | 437,37 | 237.853 |
13 mar 2024 | 421,70 | 424,00 | 411,70 | 421,36 | 416,72 | 530.626 |
12 mar 2024 | 419,20 | 421,30 | 408,20 | 412,20 | 407,66 | 113.017 |
11 mar 2024 | 406,85 | 422,40 | 402,70 | 414,04 | 409,48 | 220.358 |
08 mar 2024 | 437,45 | 440,40 | 416,90 | 423,91 | 419,24 | 127.846 |
07 mar 2024 | 432,50 | 439,50 | 428,90 | 436,56 | 431,75 | 150.659 |
06 mar 2024 | 440,20 | 442,70 | 428,00 | 435,00 | 430,21 | 77.720 |
05 mar 2024 | 430,15 | 439,40 | 427,40 | 434,90 | 430,11 | 59.057 |
04 mar 2024 | 436,10 | 449,00 | 420,20 | 430,52 | 425,78 | 60.554 |
01 mar 2024 | 427,05 | 434,90 | 421,40 | 429,42 | 424,69 | 133.972 |
29 feb 2024 | 422,35 | 427,00 | 410,00 | 424,00 | 419,33 | 167.406 |
28 feb 2024 | 413,70 | 422,60 | 412,00 | 419,62 | 415,00 | 66.753 |
27 feb 2024 | 427,00 | 431,50 | 392,30 | 408,20 | 403,71 | 217.234 |
26 feb 2024 | 413,15 | 423,50 | 407,80 | 420,75 | 416,12 | 118.046 |
23 feb 2024 | 402,40 | 414,40 | 401,70 | 410,77 | 406,25 | 101.967 |
22 feb 2024 | 399,35 | 404,40 | 396,60 | 403,14 | 398,70 | 101.129 |
21 feb 2024 | 401,80 | 404,50 | 391,20 | 398,88 | 394,49 | 351.738 |
20 feb 2024 | 405,60 | 406,60 | 394,40 | 401,95 | 397,52 | 86.481 |
19 feb 2024 | 403,45 | 405,50 | 381,20 | 399,59 | 395,19 | 127.936 |
16 feb 2024 | 384,60 | 391,60 | 374,90 | 387,38 | 383,11 | 327.842 |
15 feb 2024 | 372,35 | 377,90 | 362,20 | 377,15 | 373,00 | 210.953 |
14 feb 2024 | 367,60 | 373,50 | 362,80 | 365,27 | 361,25 | 116.392 |
13 feb 2024 | 364,95 | 367,20 | 346,80 | 364,82 | 360,80 | 115.766 |
12 feb 2024 | 341,90 | 349,90 | 334,50 | 347,62 | 343,79 | 87.059 |
09 feb 2024 | 332,50 | 338,10 | 332,10 | 335,29 | 331,60 | 53.823 |
08 feb 2024 | 333,85 | 336,30 | 329,40 | 331,77 | 328,11 | 25.083 |
07 feb 2024 | 333,60 | 339,90 | 326,00 | 334,07 | 330,39 | 9.663 |
06 feb 2024 | 329,55 | 335,30 | 325,50 | 333,46 | 329,79 | 153.573 |
05 feb 2024 | 329,65 | 333,00 | 323,50 | 327,25 | 323,64 | 85.347 |
02 feb 2024 | 329,45 | 331,80 | 326,40 | 329,84 | 326,21 | 25.199 |
01 feb 2024 | 323,70 | 329,80 | 322,70 | 328,24 | 324,62 | 23.549 |
31 gen 2024 | 325,60 | 327,70 | 322,70 | 325,60 | 322,02 | 54.982 |
30 gen 2024 | 328,45 | 329,70 | 323,60 | 324,99 | 321,42 | 81.067 |
29 gen 2024 | 320,05 | 326,80 | 315,00 | 326,65 | 323,05 | 28.468 |
26 gen 2024 | 325,40 | 327,80 | 311,20 | 320,13 | 316,61 | 93.460 |
25 gen 2024 | 332,25 | 334,30 | 327,60 | 330,41 | 326,77 | 77.112 |
24 gen 2024 | 327,45 | 332,80 | 323,10 | 331,15 | 327,50 | 24.800 |
23 gen 2024 | 335,45 | 337,20 | 322,10 | 325,95 | 322,36 | 179.517 |
22 gen 2024 | 331,20 | 336,20 | 327,00 | 333,55 | 329,88 | 91.713 |
19 gen 2024 | 336,65 | 341,20 | 329,50 | 331,48 | 327,83 | 214.696 |
18 gen 2024 | 328,05 | 336,70 | 323,80 | 335,57 | 331,88 | 131.728 |
17 gen 2024 | 320,65 | 327,00 | 317,80 | 325,75 | 322,16 | 81.460 |
16 gen 2024 | 315,85 | 324,10 | 313,70 | 320,86 | 317,32 | 154.997 |
15 gen 2024 | 318,45 | 318,90 | 313,90 | 315,66 | 312,19 | 91.771 |
12 gen 2024 | 311,20 | 316,40 | 306,30 | 315,88 | 312,40 | 150.464 |
11 gen 2024 | 308,10 | 312,30 | 304,10 | 308,99 | 305,59 | 41.679 |
10 gen 2024 | 306,30 | 310,80 | 303,20 | 306,05 | 302,68 | 36.351 |
09 gen 2024 | 309,00 | 311,90 | 299,60 | 311,62 | 308,19 | 343.913 |
08 gen 2024 | 305,50 | 308,02 | 304,90 | 305,08 | 301,72 | 60.076 |
05 gen 2024 | 304,95 | 306,30 | 302,80 | 304,53 | 301,17 | 78.197 |
04 gen 2024 | 297,15 | 305,40 | 294,10 | 301,17 | 297,85 | 146.137 |
03 gen 2024 | 298,45 | 301,00 | 295,40 | 296,23 | 292,97 | 24.810 |
02 gen 2024 | 289,65 | 303,30 | 285,20 | 299,14 | 295,85 | 77.902 |
29 dic 2023 | 287,65 | 289,00 | 285,10 | 288,00 | 284,82 | 7.420 |
28 dic 2023 | 287,05 | 288,60 | 286,90 | 287,50 | 284,33 | 13.292 |
27 dic 2023 | 284,95 | 288,50 | 282,90 | 286,26 | 283,11 | 23.716 |
22 dic 2023 | 285,55 | 288,00 | 283,30 | 284,70 | 281,57 | 55.544 |
*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...