Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 530,31 | 530,55 | 529,15 | 529,86 | 529,86 | - |
16 mag 2024 | 531,01 | 532,55 | 529,62 | 529,71 | 529,71 | - |
15 mag 2024 | 526,33 | 531,18 | 526,33 | 530,82 | 530,82 | - |
14 mag 2024 | 522,11 | 525,04 | 521,80 | 524,67 | 524,67 | - |
13 mag 2024 | 523,31 | 523,73 | 521,12 | 522,14 | 522,14 | - |
10 mag 2024 | 522,55 | 523,97 | 520,97 | 522,27 | 522,27 | - |
09 mag 2024 | 518,90 | 521,53 | 518,04 | 521,41 | 521,41 | - |
08 mag 2024 | 516,90 | 519,20 | 516,59 | 518,77 | 518,77 | - |
07 mag 2024 | 518,72 | 520,02 | 517,90 | 518,77 | 518,77 | - |
06 mag 2024 | 514,24 | 518,10 | 514,24 | 518,07 | 518,07 | - |
03 mag 2024 | 512,28 | 513,91 | 510,12 | 512,78 | 512,78 | - |
02 mag 2024 | 504,93 | 507,32 | 501,11 | 506,42 | 506,42 | - |
01 mag 2024 | 502,90 | 509,61 | 501,35 | 501,84 | 501,84 | - |
30 apr 2024 | 510,38 | 511,08 | 503,53 | 503,57 | 503,57 | - |
29 apr 2024 | 511,41 | 512,35 | 508,87 | 511,62 | 511,62 | - |
26 apr 2024 | 508,47 | 511,46 | 507,31 | 510,00 | 510,00 | - |
25 apr 2024 | 501,99 | 505,78 | 499,06 | 504,84 | 504,84 | - |
24 apr 2024 | 508,49 | 508,95 | 504,70 | 507,16 | 507,16 | - |
23 apr 2024 | 502,89 | 507,61 | 502,80 | 507,06 | 507,06 | - |
22 apr 2024 | 498,73 | 503,88 | 496,94 | 501,06 | 501,06 | - |
19 apr 2024 | 500,54 | 501,90 | 495,36 | 496,72 | 496,72 | - |
18 apr 2024 | 503,15 | 505,67 | 500,19 | 501,11 | 501,11 | - |
17 apr 2024 | 506,90 | 507,80 | 500,73 | 502,22 | 502,22 | - |
16 apr 2024 | 506,46 | 507,98 | 503,98 | 505,14 | 505,14 | - |
15 apr 2024 | 514,97 | 516,84 | 505,25 | 506,18 | 506,18 | - |
12 apr 2024 | 517,15 | 517,50 | 510,79 | 512,34 | 512,34 | - |
11 apr 2024 | 517,30 | 521,18 | 513,88 | 519,91 | 519,91 | - |
10 apr 2024 | 516,79 | 517,84 | 513,87 | 516,06 | 516,06 | - |
09 apr 2024 | 521,70 | 522,48 | 516,08 | 520,99 | 520,99 | - |
08 apr 2024 | 521,14 | 521,96 | 519,74 | 520,24 | 520,24 | - |
05 apr 2024 | 515,90 | 522,22 | 515,72 | 520,43 | 520,43 | - |
04 apr 2024 | 524,41 | 525,66 | 514,61 | 514,72 | 514,72 | - |
03 apr 2024 | 519,44 | 522,88 | 519,44 | 521,15 | 521,15 | - |
02 apr 2024 | 520,43 | 520,83 | 518,41 | 520,58 | 520,58 | - |
01 apr 2024 | 525,80 | 526,40 | 522,92 | 524,38 | 524,38 | - |
28 mar 2024 | 524,80 | 526,49 | 524,58 | 525,44 | 525,44 | - |
27 mar 2024 | 522,63 | 524,93 | 521,39 | 524,85 | 524,85 | - |
26 mar 2024 | 522,89 | 523,52 | 520,34 | 520,36 | 520,36 | - |
25 mar 2024 | 521,95 | 522,91 | 521,61 | 521,82 | 521,82 | - |
22 mar 2024 | 524,25 | 524,61 | 522,99 | 523,42 | 523,42 | - |
21 mar 2024 | 525,34 | 526,11 | 524,07 | 524,15 | 524,15 | - |
20 mar 2024 | 518,17 | 522,62 | 517,16 | 522,46 | 522,46 | - |
19 mar 2024 | 513,91 | 518,03 | 513,16 | 517,85 | 517,85 | - |
18 mar 2024 | 515,48 | 517,56 | 514,55 | 514,94 | 514,94 | - |
15 mar 2024 | 512,33 | 513,69 | 510,44 | 511,71 | 511,71 | - |
14 mar 2024 | 517,51 | 517,69 | 512,33 | 515,05 | 515,05 | - |
13 mar 2024 | 517,35 | 517,91 | 515,19 | 516,53 | 516,53 | - |
12 mar 2024 | 513,43 | 517,99 | 511,45 | 517,53 | 517,53 | - |
11 mar 2024 | 511,20 | 512,47 | 509,11 | 511,79 | 511,79 | - |
08 mar 2024 | 516,45 | 518,93 | 511,75 | 512,37 | 512,37 | - |
07 mar 2024 | 513,24 | 516,56 | 512,82 | 515,74 | 515,74 | - |
06 mar 2024 | 510,80 | 512,80 | 509,22 | 510,48 | 510,48 | - |
05 mar 2024 | 511,05 | 511,45 | 505,68 | 507,87 | 507,87 | - |
04 mar 2024 | 513,10 | 514,97 | 512,72 | 513,10 | 513,10 | - |
01 mar 2024 | 509,85 | 514,03 | 509,42 | 513,71 | 513,71 | - |
29 feb 2024 | 508,54 | 510,50 | 506,19 | 509,63 | 509,63 | - |
28 feb 2024 | 506,72 | 507,74 | 505,84 | 506,98 | 506,98 | - |
27 feb 2024 | 507,46 | 508,07 | 505,73 | 507,82 | 507,82 | - |
26 feb 2024 | 509,30 | 509,77 | 506,89 | 506,95 | 506,95 | - |
23 feb 2024 | 510,09 | 511,11 | 508,15 | 508,88 | 508,88 | - |
22 feb 2024 | 503,88 | 509,44 | 503,88 | 508,70 | 508,70 | - |
21 feb 2024 | 496,30 | 498,32 | 494,60 | 498,18 | 498,18 | - |
20 feb 2024 | 498,93 | 499,37 | 495,50 | 497,55 | 497,55 | - |
16 feb 2024 | 503,11 | 503,87 | 499,95 | 500,56 | 500,56 | - |
15 feb 2024 | 500,31 | 503,27 | 499,94 | 502,97 | 502,97 | - |
14 feb 2024 | 497,64 | 500,25 | 495,65 | 500,06 | 500,06 | - |
13 feb 2024 | 496,79 | 497,13 | 492,03 | 495,32 | 495,32 | - |
12 feb 2024 | 502,68 | 504,84 | 501,68 | 502,18 | 502,18 | - |
09 feb 2024 | 500,42 | 503,01 | 500,03 | 502,66 | 502,66 | - |
08 feb 2024 | 499,52 | 500,04 | 498,71 | 499,79 | 499,79 | - |
07 feb 2024 | 497,31 | 499,99 | 496,91 | 499,51 | 499,51 | - |
06 feb 2024 | 495,02 | 495,78 | 493,49 | 495,42 | 495,42 | - |
05 feb 2024 | 495,72 | 495,72 | 491,81 | 494,28 | 494,28 | - |
02 feb 2024 | 491,61 | 497,53 | 490,80 | 495,86 | 495,86 | - |
01 feb 2024 | 486,11 | 490,70 | 485,35 | 490,62 | 490,62 | - |
31 gen 2024 | 489,92 | 490,68 | 484,52 | 484,56 | 484,56 | - |
30 gen 2024 | 492,59 | 493,11 | 491,63 | 492,50 | 492,50 | - |
29 gen 2024 | 489,30 | 492,93 | 488,74 | 492,79 | 492,79 | - |
26 gen 2024 | 488,89 | 490,67 | 488,15 | 489,10 | 489,10 | - |
25 gen 2024 | 488,67 | 489,82 | 486,93 | 489,42 | 489,42 | - |
24 gen 2024 | 488,86 | 490,37 | 486,59 | 486,86 | 486,86 | - |
23 gen 2024 | 485,68 | 486,65 | 484,44 | 486,46 | 486,46 | - |
22 gen 2024 | 485,34 | 486,84 | 484,41 | 485,04 | 485,04 | - |
19 gen 2024 | 479,63 | 484,21 | 478,59 | 483,98 | 483,98 | - |
18 gen 2024 | 476,01 | 478,58 | 474,06 | 478,09 | 478,09 | - |
17 gen 2024 | 473,91 | 474,42 | 471,48 | 473,92 | 473,92 | - |
16 gen 2024 | 477,24 | 478,23 | 474,71 | 476,60 | 476,60 | - |
12 gen 2024 | 479,12 | 480,24 | 476,90 | 478,38 | 478,38 | - |
11 gen 2024 | 479,21 | 479,85 | 473,96 | 478,02 | 478,02 | - |
10 gen 2024 | 475,99 | 479,08 | 475,62 | 478,35 | 478,35 | - |
09 gen 2024 | 474,19 | 476,55 | 473,04 | 475,65 | 475,65 | - |
08 gen 2024 | 470,37 | 476,45 | 469,98 | 476,35 | 476,35 | - |
05 gen 2024 | 469,06 | 472,15 | 468,21 | 469,72 | 469,72 | - |
04 gen 2024 | 469,74 | 472,68 | 468,75 | 468,87 | 468,87 | - |
03 gen 2024 | 472,51 | 472,93 | 469,97 | 470,48 | 470,48 | - |
02 gen 2024 | 474,52 | 475,43 | 472,27 | 474,28 | 474,28 | - |
29 dic 2023 | 478,29 | 478,84 | 475,20 | 476,98 | 476,98 | - |
28 dic 2023 | 478,64 | 479,33 | 478,10 | 478,33 | 478,33 | - |
27 dic 2023 | 477,35 | 478,54 | 476,89 | 478,16 | 478,16 | - |
26 dic 2023 | 475,89 | 478,47 | 475,85 | 477,48 | 477,48 | - |
*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...