Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
11 giu 2024 | 436,50 | 437,85 | 432,30 | 432,50 | 432,50 | 293.269 |
10 giu 2024 | 440,85 | 440,85 | 435,90 | 436,75 | 436,75 | 398.227 |
07 giu 2024 | 432,75 | 441,50 | 431,15 | 439,10 | 439,10 | 2.319.526 |
06 giu 2024 | 437,00 | 437,60 | 431,10 | 435,80 | 435,80 | 1.430.312 |
05 giu 2024 | 423,50 | 435,90 | 418,10 | 430,30 | 430,30 | 1.647.373 |
04 giu 2024 | 426,95 | 427,00 | 403,00 | 415,40 | 415,40 | 2.583.705 |
04 giu 2024 | 7.5 Dividendo |
03 giu 2024 | 435,55 | 435,55 | 428,70 | 430,55 | 423,05 | 387.107 |
31 mag 2024 | 427,45 | 429,40 | 424,25 | 426,15 | 418,73 | 1.359.657 |
30 mag 2024 | 429,95 | 430,95 | 422,40 | 424,05 | 416,66 | 378.761 |
29 mag 2024 | 427,95 | 432,35 | 426,05 | 430,80 | 423,30 | 430.910 |
28 mag 2024 | 432,00 | 434,00 | 428,25 | 428,90 | 421,43 | 473.843 |
27 mag 2024 | 437,80 | 438,85 | 430,80 | 431,50 | 423,98 | 312.984 |
24 mag 2024 | 441,85 | 442,45 | 435,20 | 436,10 | 428,50 | 723.488 |
23 mag 2024 | 441,45 | 445,00 | 436,65 | 441,20 | 433,51 | 767.762 |
22 mag 2024 | 436,90 | 442,00 | 435,50 | 439,75 | 432,09 | 713.685 |
21 mag 2024 | 436,50 | 437,05 | 433,30 | 434,95 | 427,37 | 280.372 |
17 mag 2024 | 431,90 | 437,70 | 429,00 | 436,60 | 428,99 | 604.415 |
16 mag 2024 | 429,15 | 432,45 | 423,10 | 431,25 | 423,74 | 648.952 |
15 mag 2024 | 430,45 | 433,20 | 426,80 | 427,85 | 420,40 | 312.010 |
14 mag 2024 | 430,05 | 433,35 | 428,70 | 429,70 | 422,21 | 346.692 |
13 mag 2024 | 433,85 | 435,50 | 429,50 | 431,85 | 424,33 | 179.854 |
10 mag 2024 | 425,85 | 436,30 | 425,85 | 433,20 | 425,65 | 994.647 |
09 mag 2024 | 440,55 | 440,95 | 423,35 | 425,20 | 417,79 | 873.692 |
08 mag 2024 | 441,70 | 444,65 | 438,20 | 440,90 | 433,22 | 597.203 |
07 mag 2024 | 436,35 | 446,15 | 434,90 | 440,40 | 432,73 | 758.244 |
06 mag 2024 | 437,05 | 440,45 | 433,00 | 434,60 | 427,03 | 704.209 |
03 mag 2024 | 439,55 | 439,90 | 431,50 | 436,25 | 428,65 | 843.367 |
02 mag 2024 | 436,45 | 442,50 | 434,90 | 439,10 | 431,45 | 284.073 |
30 apr 2024 | 439,45 | 440,45 | 435,05 | 435,60 | 428,01 | 181.604 |
29 apr 2024 | 442,50 | 442,50 | 434,60 | 438,00 | 430,37 | 303.544 |
26 apr 2024 | 439,75 | 443,45 | 436,20 | 439,95 | 432,29 | 863.516 |
25 apr 2024 | 431,00 | 438,20 | 429,00 | 437,50 | 429,88 | 409.133 |
24 apr 2024 | 429,20 | 430,80 | 428,25 | 428,85 | 421,38 | 347.235 |
23 apr 2024 | 425,95 | 430,50 | 425,25 | 429,20 | 421,72 | 160.441 |
22 apr 2024 | 427,40 | 427,60 | 423,35 | 425,25 | 417,84 | 380.393 |
19 apr 2024 | 417,60 | 426,30 | 416,30 | 424,80 | 417,40 | 1.183.392 |
18 apr 2024 | 426,45 | 426,55 | 417,90 | 418,95 | 411,65 | 695.816 |
16 apr 2024 | 423,70 | 427,00 | 423,00 | 425,95 | 418,53 | 356.089 |
15 apr 2024 | 425,00 | 429,00 | 422,80 | 425,90 | 418,48 | 806.008 |
12 apr 2024 | 436,35 | 436,35 | 428,35 | 430,10 | 422,61 | 1.014.529 |
10 apr 2024 | 427,80 | 437,75 | 425,70 | 436,90 | 429,29 | 374.842 |
09 apr 2024 | 430,95 | 431,30 | 425,70 | 426,30 | 418,87 | 234.337 |
08 apr 2024 | 428,95 | 431,35 | 427,80 | 429,00 | 421,53 | 804.878 |
05 apr 2024 | 423,10 | 431,75 | 420,00 | 427,85 | 420,40 | 905.233 |
04 apr 2024 | 425,95 | 427,40 | 420,00 | 422,75 | 415,39 | 632.788 |
03 apr 2024 | 426,00 | 428,90 | 421,05 | 425,30 | 417,89 | 381.454 |
02 apr 2024 | 429,25 | 429,25 | 424,65 | 425,80 | 418,38 | 184.630 |
01 apr 2024 | 428,60 | 431,45 | 425,70 | 426,65 | 419,22 | 701.487 |
28 mar 2024 | 427,95 | 433,05 | 427,15 | 428,55 | 421,08 | 1.109.374 |
27 mar 2024 | 427,65 | 429,00 | 426,50 | 428,00 | 420,54 | 223.563 |
26 mar 2024 | 426,80 | 429,10 | 425,85 | 427,45 | 420,00 | 221.783 |
22 mar 2024 | 421,25 | 429,60 | 421,25 | 428,45 | 420,99 | 1.525.884 |
21 mar 2024 | 418,80 | 421,85 | 416,25 | 421,25 | 413,91 | 725.215 |
20 mar 2024 | 409,55 | 416,45 | 409,55 | 415,70 | 408,46 | 341.377 |
19 mar 2024 | 417,60 | 419,60 | 408,75 | 409,50 | 402,37 | 699.406 |
18 mar 2024 | 419,35 | 420,70 | 416,95 | 417,40 | 410,13 | 1.021.092 |
15 mar 2024 | 418,85 | 428,50 | 415,60 | 419,55 | 412,24 | 1.973.464 |
14 mar 2024 | 422,40 | 425,55 | 418,00 | 419,80 | 412,49 | 720.374 |
13 mar 2024 | 439,00 | 439,00 | 421,20 | 422,40 | 415,04 | 440.739.900 |
12 mar 2024 | 405,85 | 405,90 | 399,30 | 404,25 | 397,21 | 2.662.012 |
11 mar 2024 | 416,35 | 418,35 | 408,50 | 409,40 | 402,27 | 443.847 |
07 mar 2024 | 408,00 | 415,00 | 403,65 | 413,35 | 406,15 | 950.495 |
06 mar 2024 | 408,65 | 409,95 | 400,80 | 407,70 | 400,60 | 428.410 |
05 mar 2024 | 409,15 | 411,45 | 404,00 | 406,10 | 399,03 | 581.451 |
04 mar 2024 | 412,20 | 412,80 | 408,50 | 409,10 | 401,97 | 516.518 |
01 mar 2024 | 407,05 | 413,10 | 407,05 | 409,50 | 402,37 | 1.032.992 |
29 feb 2024 | 408,55 | 410,90 | 404,65 | 406,50 | 399,42 | 753.356 |
28 feb 2024 | 411,85 | 412,30 | 406,95 | 408,60 | 401,48 | 707.187 |
27 feb 2024 | 410,00 | 412,70 | 408,60 | 411,15 | 403,99 | 628.224 |
26 feb 2024 | 410,45 | 413,00 | 407,35 | 409,20 | 402,07 | 916.789 |
23 feb 2024 | 416,00 | 416,05 | 410,55 | 411,60 | 404,43 | 875.217 |
22 feb 2024 | 406,70 | 415,00 | 403,60 | 414,30 | 407,08 | 471.638 |
21 feb 2024 | 407,55 | 410,05 | 401,35 | 403,30 | 396,27 | 571.486 |
20 feb 2024 | 411,00 | 411,00 | 404,30 | 406,05 | 398,98 | 684.930 |
19 feb 2024 | 405,00 | 412,60 | 405,00 | 409,20 | 402,07 | 1.153.216 |
16 feb 2024 | 405,00 | 409,30 | 399,50 | 404,75 | 397,70 | 1.925.291 |
15 feb 2024 | 413,55 | 413,60 | 403,15 | 404,00 | 396,96 | 1.090.574 |
14 feb 2024 | 407,15 | 412,35 | 404,40 | 411,60 | 404,43 | 543.399 |
13 feb 2024 | 406,85 | 410,55 | 403,35 | 406,60 | 399,52 | 1.228.665 |
12 feb 2024 | 416,05 | 417,50 | 406,05 | 406,85 | 399,76 | 1.133.299 |
09 feb 2024 | 410,35 | 424,20 | 408,70 | 415,60 | 408,36 | 1.343.339 |
08 feb 2024 | 429,45 | 429,45 | 408,65 | 414,45 | 407,23 | 3.125.344 |
08 feb 2024 | 6.25 Dividendo |
07 feb 2024 | 433,65 | 434,85 | 431,00 | 431,90 | 418,24 | 807.548 |
06 feb 2024 | 441,75 | 441,75 | 429,55 | 431,40 | 417,75 | 1.192.928 |
05 feb 2024 | 443,80 | 443,80 | 436,55 | 438,05 | 424,19 | 776.674 |
02 feb 2024 | 444,85 | 447,15 | 439,45 | 440,20 | 426,27 | 1.131.263 |
01 feb 2024 | 443,30 | 447,80 | 439,40 | 442,85 | 428,84 | 420.292 |
31 gen 2024 | 440,00 | 442,60 | 438,80 | 441,45 | 427,48 | 318.586 |
30 gen 2024 | 447,95 | 453,65 | 437,25 | 438,00 | 424,14 | 2.273.192 |
29 gen 2024 | 456,00 | 456,00 | 447,85 | 450,00 | 435,76 | 335.946 |
25 gen 2024 | 463,60 | 465,00 | 452,20 | 455,45 | 441,04 | 1.450.606 |
24 gen 2024 | 460,80 | 467,45 | 458,10 | 463,70 | 449,03 | 311.606 |
23 gen 2024 | 474,00 | 474,10 | 456,50 | 458,65 | 444,14 | 327.199 |
19 gen 2024 | 469,15 | 472,95 | 466,30 | 471,55 | 456,63 | 837.307 |
18 gen 2024 | - | - | - | - | - | - |
17 gen 2024 | 472,70 | 476,85 | 465,30 | 466,80 | 452,03 | 348.004 |
16 gen 2024 | 468,35 | 474,95 | 464,40 | 472,10 | 457,16 | 239.146 |
15 gen 2024 | 470,55 | 470,55 | 466,05 | 467,40 | 452,61 | 274.528 |
*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...