Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 0,00 | 0,00 | 0,00 | 497,14 | 497,14 | 51 |
24 apr 2024 | 478,02 | 487,65 | 478,02 | 485,06 | 485,06 | 19 |
23 apr 2024 | 474,41 | 483,45 | 472,46 | 478,44 | 478,44 | 371 |
22 apr 2024 | 474,04 | 479,32 | 471,24 | 474,23 | 474,23 | 56 |
19 apr 2024 | 484,27 | 484,27 | 471,67 | 472,81 | 472,81 | 6.886 |
18 apr 2024 | 473,49 | 490,86 | 473,49 | 480,57 | 480,57 | 47 |
17 apr 2024 | 486,65 | 490,44 | 480,00 | 482,64 | 482,64 | 3.353 |
16 apr 2024 | 487,00 | 489,08 | 484,58 | 486,21 | 486,21 | 152 |
15 apr 2024 | 496,16 | 499,49 | 492,10 | 492,10 | 492,10 | 295 |
12 apr 2024 | 501,83 | 503,99 | 495,05 | 496,57 | 496,57 | 42 |
11 apr 2024 | 507,52 | 507,52 | 499,47 | 501,90 | 501,90 | 124 |
10 apr 2024 | 495,32 | 503,35 | 490,04 | 503,35 | 503,35 | 17 |
09 apr 2024 | 495,13 | 501,04 | 493,64 | 494,59 | 494,59 | 31 |
08 apr 2024 | 495,18 | 502,83 | 492,16 | 501,52 | 501,52 | 15.027 |
05 apr 2024 | 479,47 | 491,55 | 479,47 | 490,13 | 490,13 | 57 |
04 apr 2024 | 499,52 | 507,27 | 494,42 | 494,42 | 494,42 | 127 |
03 apr 2024 | 496,22 | 505,20 | 496,22 | 504,67 | 504,67 | 90 |
02 apr 2024 | 491,77 | 496,71 | 490,08 | 494,91 | 494,91 | 962 |
28 mar 2024 | 492,13 | 496,65 | 490,23 | 496,22 | 496,22 | 123 |
27 mar 2024 | 485,19 | 491,10 | 484,64 | 490,68 | 490,68 | 119 |
26 mar 2024 | 471,44 | 482,61 | 466,60 | 481,83 | 481,83 | 324 |
25 mar 2024 | 458,84 | 466,89 | 457,64 | 465,33 | 465,33 | 43 |
22 mar 2024 | 457,00 | 458,98 | 454,26 | 458,33 | 458,33 | 358 |
21 mar 2024 | 452,24 | 455,18 | 448,53 | 454,35 | 454,35 | 76 |
20 mar 2024 | 445,99 | 449,67 | 445,99 | 449,20 | 449,20 | 27 |
19 mar 2024 | 443,95 | 444,47 | 440,00 | 444,45 | 444,45 | 459 |
18 mar 2024 | 446,12 | 446,12 | 440,91 | 443,11 | 443,11 | 778 |
15 mar 2024 | 441,11 | 444,76 | 439,96 | 441,96 | 441,96 | 64 |
14 mar 2024 | 451,89 | 451,89 | 443,61 | 445,77 | 445,77 | 97 |
14 mar 2024 | 1.51 Dividendo |
13 mar 2024 | 454,00 | 454,00 | 449,79 | 452,67 | 451,16 | 34 |
12 mar 2024 | 445,05 | 451,63 | 444,01 | 447,92 | 446,43 | 22 |
11 mar 2024 | 437,37 | 445,05 | 437,37 | 442,87 | 441,39 | 1.172 |
08 mar 2024 | 447,73 | 450,00 | 445,84 | 447,62 | 446,13 | 97 |
07 mar 2024 | 448,94 | 451,99 | 447,51 | 449,22 | 447,72 | 126 |
06 mar 2024 | 451,72 | 452,05 | 444,04 | 444,26 | 442,78 | 26 |
05 mar 2024 | 448,13 | 451,05 | 446,09 | 450,14 | 448,64 | 67 |
04 mar 2024 | 448,03 | 451,91 | 447,00 | 447,34 | 445,85 | 28 |
01 mar 2024 | 448,56 | 449,94 | 444,75 | 448,93 | 447,44 | 1.657 |
29 feb 2024 | 447,89 | 450,25 | 443,88 | 447,56 | 446,07 | 57 |
28 feb 2024 | 446,48 | 451,79 | 444,62 | 448,16 | 446,67 | 268 |
27 feb 2024 | 461,49 | 462,13 | 445,22 | 445,22 | 443,73 | 144 |
26 feb 2024 | 457,96 | 475,73 | 457,20 | 460,01 | 458,48 | 2.167 |
23 feb 2024 | 432,00 | 433,71 | 428,57 | 432,11 | 430,67 | 968 |
22 feb 2024 | 421,03 | 427,08 | 420,22 | 427,08 | 425,66 | 203 |
21 feb 2024 | 417,66 | 420,30 | 415,00 | 420,24 | 418,84 | 50 |
20 feb 2024 | 421,74 | 421,80 | 417,42 | 418,93 | 417,53 | 25 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 424,72 | 426,53 | 421,52 | 426,46 | 425,04 | 38 |
15 feb 2024 | 425,19 | 427,85 | 423,02 | 424,47 | 423,05 | 56 |
14 feb 2024 | 421,55 | 424,38 | 417,93 | 419,57 | 418,17 | 166 |
13 feb 2024 | 424,19 | 426,69 | 418,64 | 421,56 | 420,15 | 499 |
12 feb 2024 | 425,09 | 428,82 | 422,78 | 425,89 | 424,47 | 605 |
09 feb 2024 | 426,00 | 428,30 | 424,47 | 424,89 | 423,47 | 560 |
08 feb 2024 | 424,58 | 431,04 | 422,13 | 427,95 | 426,52 | 23 |
07 feb 2024 | 419,59 | 426,85 | 419,59 | 425,35 | 423,93 | 240 |
06 feb 2024 | 416,36 | 424,63 | 416,04 | 419,29 | 417,89 | 165 |
05 feb 2024 | 420,69 | 422,95 | 414,29 | 417,30 | 415,91 | 430 |
02 feb 2024 | 428,06 | 430,86 | 423,01 | 426,50 | 425,08 | 312 |
01 feb 2024 | 426,22 | 430,88 | 426,22 | 429,27 | 427,84 | 16.031 |
31 gen 2024 | 435,60 | 435,60 | 429,92 | 430,66 | 429,22 | 231 |
30 gen 2024 | 434,00 | 439,19 | 432,26 | 436,09 | 434,64 | 67 |
29 gen 2024 | 420,95 | 433,52 | 418,56 | 431,98 | 430,54 | 651 |
26 gen 2024 | 418,25 | 420,22 | 416,51 | 418,21 | 416,81 | 119 |
25 gen 2024 | 419,76 | 419,76 | 412,98 | 415,41 | 414,02 | 267 |
24 gen 2024 | 428,04 | 428,04 | 420,65 | 421,10 | 419,70 | 154 |
23 gen 2024 | 427,96 | 430,00 | 424,07 | 426,05 | 424,63 | 392 |
22 gen 2024 | 426,18 | 430,18 | 425,67 | 426,99 | 425,57 | 883 |
19 gen 2024 | 427,09 | 429,80 | 422,48 | 427,32 | 425,89 | 1.405 |
18 gen 2024 | 426,93 | 429,92 | 421,58 | 423,62 | 422,21 | 692 |
17 gen 2024 | 422,89 | 427,68 | 421,95 | 424,18 | 422,77 | 388 |
16 gen 2024 | 414,01 | 424,21 | 412,36 | 423,29 | 421,88 | 1.445 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 414,78 | 414,78 | 406,82 | 409,89 | 408,52 | 101 |
11 gen 2024 | 413,15 | 414,10 | 408,27 | 410,08 | 408,71 | 90 |
10 gen 2024 | 410,51 | 411,83 | 407,26 | 410,94 | 409,57 | 79 |
09 gen 2024 | 401,57 | 411,05 | 400,50 | 411,05 | 409,68 | 33 |
08 gen 2024 | 401,68 | 402,10 | 395,92 | 396,11 | 394,79 | 68 |
05 gen 2024 | 401,87 | 403,01 | 401,66 | 401,66 | 400,32 | 77 |
04 gen 2024 | 400,46 | 404,20 | 400,46 | 403,79 | 402,44 | 1.858 |
03 gen 2024 | 409,51 | 413,84 | 402,05 | 402,40 | 401,06 | 144 |
02 gen 2024 | 410,64 | 414,77 | 407,73 | 413,82 | 412,44 | 86 |
29 dic 2023 | 412,05 | 413,82 | 409,69 | 411,10 | 409,73 | 48 |
28 dic 2023 | 411,46 | 413,84 | 411,46 | 411,96 | 410,59 | 4 |
27 dic 2023 | 412,77 | 412,81 | 411,80 | 412,26 | 410,89 | 325 |
22 dic 2023 | 410,44 | 412,01 | 408,62 | 409,76 | 408,39 | 680 |
21 dic 2023 | 405,35 | 408,85 | 404,24 | 406,23 | 404,87 | 72 |
20 dic 2023 | 408,15 | 411,00 | 404,40 | 409,69 | 408,32 | 581 |
19 dic 2023 | 403,66 | 410,28 | 403,66 | 404,47 | 403,12 | 824 |
18 dic 2023 | 401,02 | 404,14 | 399,55 | 404,08 | 402,73 | 3 |
15 dic 2023 | 401,89 | 402,04 | 396,33 | 396,33 | 395,01 | 247 |
14 dic 2023 | 405,00 | 407,93 | 399,91 | 401,04 | 399,70 | 685 |
14 dic 2023 | 1.21 Dividendo |
13 dic 2023 | 393,07 | 396,14 | 393,07 | 395,47 | 392,94 | 74 |
12 dic 2023 | 399,75 | 399,75 | 394,46 | 394,68 | 392,16 | 25 |
11 dic 2023 | 391,35 | 396,84 | 390,00 | 396,84 | 394,31 | 478 |
08 dic 2023 | 401,55 | 401,94 | 393,16 | 393,43 | 390,92 | 533 |
07 dic 2023 | 396,88 | 415,22 | 392,55 | 403,23 | 400,66 | 1.254 |
06 dic 2023 | 396,92 | 396,92 | 391,91 | 392,24 | 389,74 | 615 |
05 dic 2023 | 399,82 | 401,67 | 395,09 | 395,09 | 392,57 | 397 |
*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...