Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 405,73 | 405,73 | 401,47 | 404,26 | 404,26 | 577.600 |
31 mag 2024 | 1.04 Dividendo |
30 mag 2024 | 412,75 | 412,75 | 404,54 | 406,49 | 405,45 | 398.100 |
29 mag 2024 | 423,83 | 427,48 | 417,62 | 417,68 | 416,61 | 313.600 |
28 mag 2024 | 433,82 | 433,82 | 424,77 | 427,05 | 425,96 | 247.200 |
24 mag 2024 | 437,50 | 438,45 | 432,93 | 436,04 | 434,92 | 166.300 |
23 mag 2024 | 446,97 | 447,59 | 436,28 | 436,36 | 435,24 | 261.000 |
22 mag 2024 | 448,48 | 450,95 | 445,65 | 447,79 | 446,64 | 184.800 |
21 mag 2024 | 452,38 | 452,47 | 448,37 | 449,93 | 448,78 | 184.400 |
20 mag 2024 | 448,88 | 452,72 | 447,86 | 452,48 | 451,32 | 153.000 |
17 mag 2024 | 447,66 | 449,59 | 444,01 | 448,88 | 447,73 | 453.300 |
16 mag 2024 | 444,65 | 448,46 | 444,65 | 445,52 | 444,38 | 186.900 |
15 mag 2024 | 442,91 | 447,96 | 442,71 | 445,37 | 444,23 | 192.800 |
14 mag 2024 | 442,32 | 443,07 | 438,03 | 441,51 | 440,38 | 211.300 |
13 mag 2024 | 440,27 | 444,08 | 438,52 | 440,03 | 438,90 | 146.100 |
10 mag 2024 | 438,48 | 440,24 | 435,84 | 439,16 | 438,04 | 158.900 |
09 mag 2024 | 433,61 | 436,49 | 431,64 | 435,98 | 434,86 | 226.200 |
08 mag 2024 | 435,10 | 436,98 | 431,06 | 433,90 | 432,79 | 170.400 |
07 mag 2024 | 434,83 | 438,41 | 434,78 | 435,46 | 434,35 | 211.100 |
06 mag 2024 | 431,50 | 436,54 | 429,21 | 436,08 | 434,96 | 199.900 |
03 mag 2024 | 426,30 | 431,28 | 425,79 | 428,25 | 427,15 | 197.400 |
02 mag 2024 | 423,56 | 425,78 | 417,25 | 423,36 | 422,28 | 217.300 |
01 mag 2024 | 415,26 | 424,96 | 415,26 | 419,57 | 418,50 | 238.400 |
30 apr 2024 | 421,31 | 422,48 | 416,50 | 416,89 | 415,82 | 254.000 |
29 apr 2024 | 421,21 | 425,93 | 421,21 | 422,94 | 421,86 | 207.000 |
26 apr 2024 | 417,82 | 423,23 | 417,82 | 421,47 | 420,39 | 185.100 |
25 apr 2024 | 422,00 | 422,56 | 418,29 | 418,71 | 417,64 | 180.100 |
24 apr 2024 | 417,53 | 423,96 | 417,03 | 422,83 | 421,75 | 298.300 |
23 apr 2024 | 437,88 | 437,88 | 418,12 | 419,94 | 418,87 | 362.800 |
22 apr 2024 | 437,04 | 441,63 | 435,44 | 438,43 | 437,31 | 286.400 |
19 apr 2024 | 431,52 | 435,82 | 429,38 | 434,02 | 432,91 | 296.800 |
18 apr 2024 | 430,66 | 431,55 | 424,65 | 429,46 | 428,36 | 167.000 |
17 apr 2024 | 430,33 | 432,82 | 428,36 | 429,25 | 428,15 | 247.700 |
16 apr 2024 | 424,77 | 427,83 | 424,46 | 427,06 | 425,97 | 279.200 |
15 apr 2024 | 430,22 | 430,98 | 422,03 | 424,09 | 423,00 | 295.500 |
12 apr 2024 | 423,90 | 426,76 | 422,13 | 426,24 | 425,15 | 241.200 |
11 apr 2024 | 425,89 | 429,70 | 424,57 | 427,27 | 426,18 | 316.100 |
10 apr 2024 | 436,11 | 437,11 | 428,43 | 428,67 | 427,57 | 202.800 |
09 apr 2024 | 442,90 | 443,31 | 437,30 | 439,68 | 438,56 | 225.100 |
08 apr 2024 | 432,88 | 443,86 | 432,88 | 440,27 | 439,14 | 367.600 |
05 apr 2024 | 434,19 | 434,85 | 431,26 | 433,17 | 432,06 | 216.200 |
04 apr 2024 | 438,38 | 440,63 | 432,76 | 433,29 | 432,18 | 262.100 |
03 apr 2024 | 437,46 | 440,11 | 432,77 | 435,86 | 434,74 | 391.400 |
02 apr 2024 | 441,09 | 441,22 | 437,44 | 439,60 | 438,48 | 306.700 |
01 apr 2024 | 452,10 | 452,95 | 442,58 | 442,88 | 441,75 | 234.300 |
28 mar 2024 | 449,12 | 455,22 | 447,64 | 454,39 | 453,23 | 360.300 |
27 mar 2024 | 447,45 | 447,71 | 443,18 | 447,38 | 446,24 | 312.500 |
26 mar 2024 | 445,58 | 446,69 | 443,14 | 443,86 | 442,72 | 282.900 |
25 mar 2024 | 447,86 | 447,86 | 436,25 | 444,73 | 443,59 | 359.700 |
22 mar 2024 | 448,01 | 450,64 | 440,95 | 447,46 | 446,32 | 456.100 |
21 mar 2024 | 474,26 | 479,00 | 449,06 | 450,66 | 449,51 | 903.400 |
20 mar 2024 | 483,00 | 488,64 | 481,16 | 487,90 | 486,65 | 418.400 |
19 mar 2024 | 479,82 | 486,09 | 479,75 | 481,87 | 480,64 | 289.400 |
18 mar 2024 | 477,76 | 482,31 | 475,98 | 477,66 | 476,44 | 222.900 |
15 mar 2024 | 472,95 | 478,65 | 472,94 | 475,96 | 474,74 | 286.000 |
14 mar 2024 | 481,00 | 483,51 | 474,52 | 478,88 | 477,65 | 225.700 |
13 mar 2024 | 480,37 | 486,73 | 478,46 | 481,62 | 480,39 | 227.500 |
12 mar 2024 | 477,15 | 484,49 | 474,98 | 480,20 | 478,97 | 224.800 |
11 mar 2024 | 467,87 | 477,37 | 465,62 | 476,85 | 475,63 | 219.900 |
08 mar 2024 | 468,08 | 470,91 | 464,54 | 466,12 | 464,93 | 152.100 |
07 mar 2024 | 467,69 | 469,93 | 464,88 | 467,26 | 466,06 | 155.400 |
06 mar 2024 | 464,32 | 465,21 | 459,00 | 464,95 | 463,76 | 167.400 |
05 mar 2024 | 462,67 | 466,78 | 461,89 | 464,33 | 463,14 | 260.900 |
04 mar 2024 | 461,48 | 468,25 | 461,48 | 464,98 | 463,79 | 189.400 |
01 mar 2024 | 461,55 | 462,95 | 457,04 | 461,32 | 460,14 | 236.100 |
29 feb 2024 | 466,82 | 468,00 | 460,05 | 462,58 | 461,40 | 327.400 |
28 feb 2024 | 460,20 | 466,46 | 460,20 | 465,99 | 464,80 | 201.800 |
28 feb 2024 | 0.98 Dividendo |
27 feb 2024 | 459,00 | 461,84 | 456,85 | 461,54 | 459,38 | 183.100 |
26 feb 2024 | 462,99 | 465,02 | 458,80 | 459,07 | 456,92 | 142.900 |
23 feb 2024 | 460,18 | 464,26 | 460,02 | 463,47 | 461,30 | 144.300 |
22 feb 2024 | 457,18 | 460,79 | 454,65 | 458,87 | 456,72 | 192.000 |
21 feb 2024 | 457,24 | 457,24 | 451,72 | 453,35 | 451,23 | 187.500 |
20 feb 2024 | 457,37 | 458,43 | 451,81 | 456,86 | 454,72 | 184.400 |
16 feb 2024 | 463,56 | 465,67 | 456,33 | 458,42 | 456,28 | 455.500 |
15 feb 2024 | 464,43 | 466,72 | 460,13 | 464,02 | 461,85 | 238.500 |
14 feb 2024 | 465,23 | 468,02 | 456,93 | 461,78 | 459,62 | 252.500 |
13 feb 2024 | 465,91 | 466,76 | 458,66 | 463,33 | 461,16 | 286.500 |
12 feb 2024 | 477,24 | 477,74 | 468,88 | 471,22 | 469,02 | 238.100 |
09 feb 2024 | 469,97 | 477,65 | 469,97 | 477,59 | 475,36 | 196.900 |
08 feb 2024 | 482,26 | 482,26 | 468,14 | 470,06 | 467,86 | 231.300 |
07 feb 2024 | 480,00 | 483,91 | 477,48 | 483,06 | 480,80 | 165.000 |
06 feb 2024 | 477,78 | 480,29 | 474,81 | 477,41 | 475,18 | 180.900 |
05 feb 2024 | 484,21 | 485,91 | 476,26 | 477,40 | 475,17 | 205.000 |
02 feb 2024 | 480,19 | 487,79 | 479,44 | 486,77 | 484,49 | 210.700 |
01 feb 2024 | 476,02 | 484,57 | 474,26 | 484,57 | 482,30 | 174.600 |
31 gen 2024 | 480,00 | 482,51 | 474,59 | 475,92 | 473,69 | 254.300 |
30 gen 2024 | 472,59 | 479,70 | 472,59 | 479,24 | 477,00 | 136.000 |
29 gen 2024 | 468,43 | 472,80 | 465,67 | 472,70 | 470,49 | 167.700 |
26 gen 2024 | 472,23 | 472,92 | 469,58 | 470,67 | 468,47 | 129.000 |
25 gen 2024 | 469,00 | 473,91 | 465,27 | 471,08 | 468,88 | 180.800 |
24 gen 2024 | 472,56 | 473,69 | 469,85 | 470,85 | 468,65 | 155.800 |
23 gen 2024 | 468,71 | 471,66 | 468,03 | 470,91 | 468,71 | 163.400 |
22 gen 2024 | 464,12 | 468,81 | 463,78 | 467,77 | 465,58 | 166.500 |
19 gen 2024 | 463,53 | 465,06 | 459,44 | 463,45 | 461,28 | 204.600 |
18 gen 2024 | 460,49 | 462,46 | 458,08 | 461,18 | 459,02 | 148.000 |
17 gen 2024 | 461,12 | 465,47 | 458,29 | 458,42 | 456,28 | 136.900 |
16 gen 2024 | 465,00 | 465,84 | 460,14 | 462,23 | 460,07 | 176.900 |
12 gen 2024 | 467,65 | 469,22 | 463,07 | 466,56 | 464,38 | 147.200 |
11 gen 2024 | 463,97 | 465,45 | 459,22 | 464,96 | 462,79 | 214.200 |
*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...