Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 467,00 | 473,30 | 459,25 | 462,64 | 462,64 | 317 |
24 apr 2024 | 450,00 | 471,00 | 446,00 | 468,35 | 468,35 | 79.711 |
23 apr 2024 | 479,00 | 482,24 | 439,99 | 443,18 | 443,18 | 1.920 |
22 apr 2024 | 512,49 | 518,75 | 511,22 | 518,75 | 518,75 | 50.280 |
19 apr 2024 | 509,89 | 509,91 | 503,59 | 507,29 | 507,29 | 212 |
18 apr 2024 | 512,32 | 518,17 | 499,79 | 503,09 | 503,09 | 319 |
17 apr 2024 | 514,95 | 519,48 | 513,40 | 516,26 | 516,26 | 423 |
16 apr 2024 | 513,09 | 516,78 | 509,46 | 511,35 | 511,35 | 1.972 |
15 apr 2024 | 534,61 | 536,45 | 513,51 | 513,51 | 513,51 | 652 |
12 apr 2024 | 532,95 | 533,14 | 521,12 | 523,55 | 523,55 | 485 |
11 apr 2024 | 529,29 | 538,74 | 526,92 | 538,74 | 538,74 | 174 |
10 apr 2024 | 546,98 | 549,25 | 533,91 | 535,95 | 535,95 | 118 |
09 apr 2024 | 552,47 | 558,30 | 549,06 | 551,17 | 551,17 | 1.840 |
08 apr 2024 | 548,62 | 549,51 | 541,18 | 549,05 | 549,05 | 136 |
05 apr 2024 | 536,47 | 543,28 | 533,80 | 540,75 | 540,75 | 396 |
04 apr 2024 | 544,56 | 546,09 | 541,16 | 544,91 | 544,91 | 337 |
03 apr 2024 | 544,79 | 544,79 | 541,82 | 541,93 | 541,93 | 249 |
02 apr 2024 | 552,00 | 553,11 | 537,92 | 539,72 | 539,72 | 452 |
28 mar 2024 | 558,58 | 562,29 | 557,21 | 561,46 | 561,46 | 230 |
27 mar 2024 | 558,27 | 558,27 | 550,79 | 553,89 | 553,89 | 116 |
26 mar 2024 | 554,37 | 556,31 | 551,62 | 553,00 | 553,00 | 1.155 |
25 mar 2024 | 552,62 | 553,10 | 548,20 | 551,16 | 551,16 | 122 |
22 mar 2024 | 559,73 | 564,44 | 551,40 | 552,72 | 552,72 | 323 |
21 mar 2024 | 561,72 | 568,50 | 559,95 | 567,13 | 567,13 | 120 |
20 mar 2024 | 566,76 | 566,76 | 556,49 | 559,35 | 559,35 | 144 |
19 mar 2024 | 548,13 | 563,08 | 548,13 | 563,08 | 563,08 | 97 |
18 mar 2024 | 548,49 | 555,11 | 544,32 | 554,27 | 554,27 | 301 |
15 mar 2024 | 552,50 | 554,24 | 548,30 | 549,85 | 549,85 | 50.177 |
14 mar 2024 | 558,95 | 563,32 | 547,99 | 547,99 | 547,99 | 327 |
13 mar 2024 | 566,90 | 569,81 | 557,33 | 558,23 | 558,23 | 72 |
12 mar 2024 | 570,00 | 578,84 | 564,14 | 564,14 | 564,14 | 200 |
11 mar 2024 | 551,82 | 564,55 | 547,77 | 563,57 | 563,57 | 165 |
08 mar 2024 | 551,22 | 555,35 | 550,14 | 552,11 | 552,11 | 2.021 |
07 mar 2024 | 554,89 | 559,20 | 550,71 | 553,37 | 553,37 | 144 |
06 mar 2024 | 548,80 | 556,38 | 547,30 | 548,78 | 548,78 | 148 |
05 mar 2024 | 558,03 | 558,42 | 551,99 | 552,21 | 552,21 | 127 |
04 mar 2024 | 565,89 | 567,16 | 561,57 | 561,57 | 561,57 | 250 |
01 mar 2024 | 559,74 | 566,34 | 555,58 | 564,05 | 564,05 | 102 |
29 feb 2024 | 569,79 | 572,81 | 563,57 | 563,87 | 563,87 | 56 |
28 feb 2024 | 557,49 | 566,11 | 554,30 | 564,45 | 564,45 | 259 |
27 feb 2024 | 569,21 | 569,21 | 560,77 | 560,77 | 560,77 | 331 |
26 feb 2024 | 573,00 | 573,68 | 568,93 | 568,93 | 568,93 | 81 |
23 feb 2024 | 568,47 | 570,90 | 567,82 | 568,19 | 568,19 | 142 |
22 feb 2024 | 558,22 | 568,21 | 558,22 | 566,84 | 566,84 | 267 |
21 feb 2024 | 554,00 | 556,08 | 551,80 | 551,80 | 551,80 | 261 |
20 feb 2024 | 560,26 | 566,00 | 551,13 | 556,32 | 556,32 | 751 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 575,72 | 577,48 | 570,00 | 575,24 | 575,24 | 208 |
15 feb 2024 | 576,62 | 576,62 | 572,19 | 576,05 | 576,05 | 287 |
15 feb 2024 | 1.6 Dividendo |
14 feb 2024 | 582,81 | 583,89 | 568,97 | 570,76 | 569,16 | 525 |
13 feb 2024 | 580,66 | 581,77 | 572,69 | 574,07 | 572,46 | 330 |
12 feb 2024 | 585,00 | 597,00 | 585,00 | 594,18 | 592,51 | 63 |
09 feb 2024 | 585,50 | 593,52 | 576,85 | 593,07 | 591,41 | 32.068 |
08 feb 2024 | 588,46 | 590,08 | 582,19 | 586,61 | 584,97 | 242 |
07 feb 2024 | 587,81 | 588,06 | 579,08 | 585,46 | 583,82 | 61 |
06 feb 2024 | 588,33 | 588,33 | 579,34 | 580,11 | 578,48 | 17 |
05 feb 2024 | 592,46 | 593,20 | 582,65 | 586,53 | 584,89 | 393 |
02 feb 2024 | 603,36 | 604,63 | 596,58 | 597,27 | 595,60 | 122 |
01 feb 2024 | 600,00 | 601,82 | 585,00 | 590,30 | 588,65 | 18 |
31 gen 2024 | 597,88 | 612,34 | 597,00 | 607,73 | 606,03 | 162 |
30 gen 2024 | 583,06 | 618,06 | 579,00 | 603,84 | 602,15 | 1.313 |
29 gen 2024 | 548,99 | 550,05 | 544,01 | 546,15 | 544,62 | 508 |
26 gen 2024 | 562,10 | 562,10 | 544,79 | 544,79 | 543,26 | 2.810 |
25 gen 2024 | 558,68 | 561,92 | 549,58 | 550,11 | 548,57 | 211 |
24 gen 2024 | 524,00 | 567,72 | 524,00 | 561,32 | 559,75 | 67 |
23 gen 2024 | 568,99 | 570,97 | 553,93 | 564,00 | 562,42 | 294 |
22 gen 2024 | 558,69 | 569,44 | 554,77 | 565,09 | 563,51 | 219 |
19 gen 2024 | 551,83 | 555,13 | 547,84 | 555,13 | 553,57 | 174 |
18 gen 2024 | 558,00 | 558,00 | 540,09 | 542,48 | 540,96 | 118 |
17 gen 2024 | 528,37 | 538,86 | 528,27 | 533,28 | 531,79 | 102 |
16 gen 2024 | 539,53 | 544,00 | 536,81 | 538,21 | 536,70 | 249 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 551,97 | 558,71 | 543,21 | 547,43 | 545,90 | 141 |
11 gen 2024 | 551,15 | 553,62 | 546,12 | 549,78 | 548,24 | 86 |
10 gen 2024 | 539,75 | 547,20 | 537,91 | 543,10 | 541,58 | 1.391 |
09 gen 2024 | 537,92 | 545,94 | 537,79 | 544,83 | 543,30 | 344 |
08 gen 2024 | 542,75 | 542,75 | 539,04 | 539,04 | 537,53 | 49 |
05 gen 2024 | 558,27 | 559,72 | 544,55 | 546,35 | 544,82 | 1.657 |
04 gen 2024 | 549,87 | 559,06 | 546,05 | 559,06 | 557,49 | 1.835 |
03 gen 2024 | 551,01 | 554,54 | 545,27 | 549,40 | 547,86 | 41 |
02 gen 2024 | 559,60 | 561,71 | 551,36 | 551,36 | 549,81 | 178 |
29 dic 2023 | 574,29 | 574,29 | 566,22 | 567,49 | 565,90 | 53 |
28 dic 2023 | 568,57 | 570,84 | 565,95 | 570,11 | 568,51 | 88 |
27 dic 2023 | 565,00 | 565,00 | 563,34 | 564,33 | 562,74 | 29 |
22 dic 2023 | 556,81 | 562,60 | 553,26 | 561,18 | 559,61 | 58 |
21 dic 2023 | 542,06 | 549,64 | 542,06 | 547,97 | 546,43 | 391 |
20 dic 2023 | 543,19 | 555,16 | 540,00 | 548,46 | 546,92 | 187 |
19 dic 2023 | 538,94 | 543,37 | 532,12 | 541,71 | 540,19 | 152 |
18 dic 2023 | 536,14 | 536,14 | 525,87 | 528,51 | 527,03 | 212 |
15 dic 2023 | 543,13 | 543,68 | 531,42 | 531,69 | 530,20 | 85 |
14 dic 2023 | 551,25 | 557,91 | 540,85 | 542,60 | 541,08 | 200 |
13 dic 2023 | 534,68 | 544,00 | 530,67 | 532,97 | 531,48 | 206 |
12 dic 2023 | 519,75 | 521,22 | 514,48 | 521,20 | 519,74 | 62 |
11 dic 2023 | 510,45 | 515,83 | 506,95 | 515,55 | 514,10 | 67 |
08 dic 2023 | 505,58 | 510,48 | 500,19 | 503,61 | 502,20 | 58 |
07 dic 2023 | 516,84 | 521,00 | 508,94 | 508,94 | 507,51 | 135 |
06 dic 2023 | 525,07 | 529,68 | 519,06 | 519,06 | 517,61 | 38 |
05 dic 2023 | 525,44 | 525,49 | 518,95 | 521,32 | 519,86 | 64.099 |
04 dic 2023 | 527,54 | 532,80 | 522,01 | 525,48 | 524,01 | 38 |
*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...