Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2024 | 317,50 | 321,05 | 312,50 | 320,52 | 320,52 | 174.505 |
29 mag 2024 | 332,00 | 332,00 | 317,50 | 317,50 | 317,50 | 3.340.748 |
28 mag 2024 | 332,50 | 338,02 | 326,00 | 328,00 | 328,00 | 802.624 |
24 mag 2024 | 329,50 | 343,50 | 328,50 | 341,50 | 341,50 | 2.773.492 |
23 mag 2024 | 325,50 | 334,00 | 325,50 | 331,50 | 331,50 | 1.296.107 |
22 mag 2024 | 338,60 | 338,60 | 316,35 | 326,30 | 326,30 | 1.834.424 |
21 mag 2024 | 341,00 | 349,50 | 324,00 | 330,00 | 330,00 | 2.729.655 |
20 mag 2024 | 340,00 | 350,45 | 333,40 | 340,95 | 340,95 | 2.723.202 |
20 mag 2024 | 218.62 Dividendo |
20 mag 2024 | 10:17 Frazionamento azionario |
17 mag 2024 | 549,10 | 549,10 | 536,52 | 548,08 | 329,46 | 729.683 |
16 mag 2024 | 538,56 | 550,80 | 538,56 | 547,06 | 328,85 | 989.801 |
15 mag 2024 | 537,20 | 542,23 | 529,72 | 538,22 | 323,53 | 562.333 |
14 mag 2024 | 529,38 | 535,50 | 527,00 | 535,50 | 321,90 | 7.148.278 |
13 mag 2024 | 532,44 | 534,82 | 510,00 | 529,38 | 318,22 | 610.646 |
10 mag 2024 | 533,80 | 535,16 | 528,36 | 530,74 | 319,04 | 4.162.255 |
09 mag 2024 | 527,34 | 544,27 | 523,94 | 533,80 | 320,88 | 685.418 |
08 mag 2024 | 535,50 | 544,00 | 527,00 | 530,74 | 319,04 | 3.874.013 |
07 mag 2024 | 522,24 | 544,68 | 522,24 | 540,60 | 324,96 | 300.144 |
03 mag 2024 | 521,90 | 537,20 | 521,90 | 533,80 | 320,88 | 458.321 |
02 mag 2024 | 517,48 | 535,02 | 535,02 | 534,48 | 321,28 | 350.649 |
01 mag 2024 | 523,60 | 529,04 | 529,04 | 529,04 | 318,01 | 1.752.914 |
30 apr 2024 | 535,50 | 536,18 | 530,06 | 531,76 | 319,65 | 335.688 |
29 apr 2024 | 528,70 | 536,86 | 527,00 | 533,80 | 320,88 | 2.596.641 |
26 apr 2024 | 535,50 | 535,50 | 526,32 | 535,16 | 321,69 | 3.566.737 |
25 apr 2024 | 533,80 | 535,50 | 525,64 | 528,70 | 317,81 | 1.093.755 |
24 apr 2024 | 530,40 | 535,16 | 527,34 | 532,78 | 320,26 | 1.276.948 |
23 apr 2024 | 527,68 | 534,48 | 523,26 | 534,48 | 321,28 | 977.802 |
22 apr 2024 | 527,34 | 536,18 | 527,34 | 529,72 | 318,42 | 1.047.614 |
19 apr 2024 | 533,80 | 533,80 | 519,86 | 531,42 | 319,45 | 1.257.401 |
18 apr 2024 | 533,80 | 533,80 | 528,36 | 530,74 | 319,04 | 646.158 |
17 apr 2024 | 530,74 | 533,46 | 529,72 | 530,74 | 319,04 | 909.144 |
16 apr 2024 | 528,36 | 533,80 | 527,34 | 531,42 | 319,45 | 1.025.324 |
15 apr 2024 | 532,10 | 545,36 | 529,38 | 531,42 | 319,45 | 1.069.296 |
12 apr 2024 | 540,94 | 540,94 | 536,18 | 537,20 | 322,92 | 612.798 |
11 apr 2024 | 542,30 | 542,30 | 534,14 | 536,52 | 322,51 | 715.587 |
10 apr 2024 | 541,62 | 541,62 | 535,84 | 537,88 | 323,33 | 3.398.092 |
09 apr 2024 | 533,12 | 538,22 | 533,12 | 537,54 | 323,12 | 498.434 |
08 apr 2024 | 534,48 | 537,88 | 529,72 | 536,86 | 322,72 | 746.287 |
05 apr 2024 | 532,10 | 535,84 | 528,02 | 535,50 | 321,90 | 1.623.251 |
04 apr 2024 | 532,44 | 544,00 | 532,10 | 532,10 | 319,85 | 2.130.130 |
03 apr 2024 | 515,10 | 521,22 | 515,10 | 518,84 | 311,88 | 416.098 |
02 apr 2024 | 516,80 | 518,50 | 513,14 | 516,80 | 310,66 | 1.453.088 |
28 mar 2024 | 518,50 | 520,88 | 513,40 | 516,46 | 310,45 | 1.758.194 |
27 mar 2024 | 513,40 | 524,62 | 513,40 | 516,80 | 310,66 | 6.427.242 |
26 mar 2024 | 522,92 | 529,04 | 522,24 | 522,24 | 313,93 | 2.824.374 |
25 mar 2024 | 523,94 | 527,51 | 520,54 | 521,90 | 313,72 | 2.648.587 |
22 mar 2024 | 520,20 | 532,10 | 520,20 | 528,70 | 317,81 | 3.015.673 |
21 mar 2024 | 526,66 | 534,82 | 519,52 | 531,42 | 319,45 | 6.281.137 |
20 mar 2024 | 512,04 | 513,74 | 506,26 | 511,70 | 307,59 | 788.767 |
19 mar 2024 | 523,26 | 523,26 | 508,30 | 513,06 | 308,41 | 368.585 |
18 mar 2024 | 510,00 | 517,48 | 508,30 | 510,68 | 306,98 | 299.558 |
15 mar 2024 | 523,26 | 523,26 | 508,64 | 509,32 | 306,16 | 947.331 |
14 mar 2024 | 498,44 | 514,42 | 498,44 | 509,66 | 306,37 | 315.231 |
13 mar 2024 | 509,32 | 511,02 | 508,30 | 510,00 | 306,57 | 504.356 |
12 mar 2024 | 518,50 | 518,50 | 508,98 | 508,98 | 305,96 | 318.539 |
11 mar 2024 | 510,00 | 512,04 | 505,92 | 511,70 | 307,59 | 218.567 |
08 mar 2024 | 512,38 | 512,38 | 508,64 | 511,70 | 307,59 | 331.168 |
07 mar 2024 | 509,66 | 513,40 | 507,28 | 512,38 | 308,00 | 398.357 |
06 mar 2024 | 511,70 | 512,04 | 507,96 | 510,00 | 306,57 | 1.211.735 |
05 mar 2024 | 501,84 | 510,68 | 501,84 | 508,98 | 305,96 | 489.284 |
04 mar 2024 | 510,00 | 511,36 | 507,62 | 509,66 | 306,37 | 1.090.746 |
01 mar 2024 | 510,34 | 511,70 | 507,62 | 511,70 | 307,59 | 539.789 |
29 feb 2024 | 510,00 | 510,34 | 502,18 | 507,28 | 304,93 | 1.043.478 |
28 feb 2024 | 510,68 | 515,44 | 504,22 | 510,00 | 306,57 | 705.633 |
27 feb 2024 | 513,40 | 515,78 | 503,54 | 514,76 | 309,43 | 1.797.003 |
26 feb 2024 | 512,38 | 516,12 | 510,68 | 513,74 | 308,82 | 266.865 |
23 feb 2024 | 507,96 | 517,14 | 507,96 | 514,42 | 309,23 | 2.242.341 |
22 feb 2024 | 516,80 | 516,80 | 506,60 | 514,42 | 309,23 | 1.330.454 |
21 feb 2024 | 507,96 | 512,04 | 502,52 | 509,32 | 306,16 | 392.012 |
20 feb 2024 | 510,00 | 513,23 | 508,30 | 512,38 | 308,00 | 356.308 |
19 feb 2024 | 510,00 | 514,76 | 505,75 | 514,76 | 309,43 | 796.654 |
16 feb 2024 | 501,84 | 514,76 | 501,84 | 513,40 | 308,61 | 394.198 |
15 feb 2024 | 515,10 | 515,44 | 508,64 | 510,00 | 306,57 | 564.840 |
14 feb 2024 | 508,30 | 516,80 | 508,30 | 511,70 | 307,59 | 851.350 |
13 feb 2024 | 517,14 | 518,84 | 507,28 | 511,36 | 307,39 | 1.374.738 |
12 feb 2024 | 511,70 | 521,22 | 510,34 | 518,16 | 311,47 | 676.526 |
09 feb 2024 | 518,50 | 518,50 | 509,66 | 514,42 | 309,23 | 2.021.699 |
08 feb 2024 | 513,40 | 517,82 | 510,00 | 511,70 | 307,59 | 778.068 |
07 feb 2024 | 513,06 | 516,80 | 510,68 | 512,38 | 308,00 | 1.339.335 |
06 feb 2024 | 508,30 | 516,12 | 505,58 | 516,12 | 310,25 | 7.613.127 |
05 feb 2024 | 503,20 | 513,40 | 503,20 | 506,60 | 304,53 | 2.244.458 |
02 feb 2024 | 521,90 | 521,90 | 504,56 | 506,60 | 304,53 | 2.746.209 |
01 feb 2024 | 518,50 | 528,70 | 512,38 | 512,38 | 308,00 | 7.142.831 |
31 gen 2024 | 511,36 | 519,52 | 511,02 | 517,82 | 311,27 | 4.265.557 |
30 gen 2024 | 510,68 | 520,88 | 510,68 | 514,08 | 309,02 | 1.827.523 |
29 gen 2024 | 510,00 | 514,08 | 508,98 | 511,70 | 307,59 | 431.525 |
26 gen 2024 | 511,36 | 516,46 | 506,94 | 513,74 | 308,82 | 580.361 |
25 gen 2024 | 504,22 | 512,72 | 502,86 | 512,72 | 308,20 | 11.559.344 |
24 gen 2024 | 503,20 | 510,00 | 493,00 | 509,66 | 306,37 | 851.978 |
23 gen 2024 | 504,56 | 507,28 | 497,42 | 503,20 | 302,48 | 777.302 |
22 gen 2024 | 490,96 | 503,20 | 490,96 | 503,20 | 302,48 | 1.630.199 |
19 gen 2024 | 490,62 | 496,74 | 490,62 | 490,62 | 294,92 | 600.322 |
18 gen 2024 | 489,26 | 497,42 | 489,26 | 494,70 | 297,37 | 1.488.214 |
17 gen 2024 | 488,58 | 492,66 | 485,86 | 490,96 | 295,12 | 3.618.169 |
16 gen 2024 | 492,66 | 496,40 | 488,24 | 495,04 | 297,58 | 2.342.055 |
15 gen 2024 | 491,30 | 498,10 | 484,84 | 492,32 | 295,94 | 834.157 |
12 gen 2024 | 486,20 | 493,68 | 483,48 | 493,68 | 296,76 | 3.954.618 |
11 gen 2024 | 487,90 | 493,68 | 486,20 | 486,20 | 292,26 | 4.886.273 |
10 gen 2024 | 480,08 | 492,32 | 480,08 | 489,94 | 294,51 | 1.718.971 |
*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...