Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 390,68 | 396,13 | 390,68 | 393,12 | 393,12 | 16 |
09 mag 2024 | 393,71 | 393,81 | 390,64 | 391,49 | 391,49 | 10 |
08 mag 2024 | 395,05 | 395,05 | 388,46 | 391,47 | 391,47 | 2 |
07 mag 2024 | 391,29 | 394,37 | 391,29 | 393,50 | 393,50 | 34 |
03 mag 2024 | 389,36 | 396,34 | 389,06 | 389,06 | 389,06 | 75 |
02 mag 2024 | 382,12 | 384,78 | 382,12 | 384,78 | 384,78 | 2 |
01 mag 2024 | 380,10 | 386,94 | 380,00 | 381,70 | 381,70 | 14 |
30 apr 2024 | 383,72 | 385,22 | 381,53 | 385,22 | 385,22 | 11 |
29 apr 2024 | 377,59 | 385,79 | 374,65 | 383,05 | 383,05 | 11 |
26 apr 2024 | 372,96 | 379,69 | 372,93 | 379,69 | 379,69 | 67 |
25 apr 2024 | 363,67 | 373,37 | 363,14 | 373,37 | 373,37 | 100 |
24 apr 2024 | 407,06 | 407,06 | 356,49 | 368,56 | 368,56 | 32.189 |
23 apr 2024 | 401,27 | 409,97 | 401,27 | 409,76 | 409,76 | 5 |
22 apr 2024 | 401,36 | 405,21 | 399,99 | 404,52 | 404,52 | 18.126 |
19 apr 2024 | 403,68 | 403,68 | 400,48 | 401,68 | 401,68 | 9.194 |
18 apr 2024 | 398,80 | 403,49 | 398,80 | 399,75 | 399,75 | 17 |
17 apr 2024 | 404,02 | 404,87 | 398,22 | 400,41 | 400,41 | 55 |
16 apr 2024 | 400,90 | 404,11 | 398,60 | 400,89 | 400,89 | 50 |
15 apr 2024 | 402,97 | 403,74 | 398,83 | 400,08 | 400,08 | 119 |
12 apr 2024 | 399,95 | 403,29 | 398,05 | 398,05 | 398,05 | 2 |
11 apr 2024 | 405,59 | 405,59 | 398,95 | 398,95 | 398,95 | 7 |
10 apr 2024 | 406,02 | 412,54 | 399,90 | 400,91 | 400,91 | 15 |
09 apr 2024 | 415,58 | 417,99 | 413,67 | 415,56 | 415,56 | 22.028 |
08 apr 2024 | 420,33 | 420,33 | 416,57 | 417,08 | 417,08 | 1 |
05 apr 2024 | 426,17 | 426,17 | 413,95 | 413,95 | 413,95 | 7 |
04 apr 2024 | 422,75 | 426,24 | 422,75 | 425,77 | 425,77 | 8 |
03 apr 2024 | 424,46 | 424,46 | 424,46 | 424,46 | 424,46 | 3 |
02 apr 2024 | 423,85 | 423,85 | 423,85 | 423,85 | 423,85 | 1 |
28 mar 2024 | 428,83 | 432,42 | 427,62 | 431,24 | 431,24 | 54 |
27 mar 2024 | 421,85 | 427,10 | 421,85 | 426,71 | 426,71 | 41 |
26 mar 2024 | 421,96 | 424,18 | 421,69 | 421,69 | 421,69 | 3 |
25 mar 2024 | 424,78 | 424,78 | 418,86 | 423,22 | 423,22 | 19 |
22 mar 2024 | 423,96 | 426,60 | 422,93 | 426,11 | 426,11 | 184 |
21 mar 2024 | 425,83 | 429,75 | 425,83 | 429,75 | 429,75 | 32 |
20 mar 2024 | 419,02 | 426,17 | 419,02 | 424,13 | 424,13 | 9 |
19 mar 2024 | 416,05 | 417,53 | 411,28 | 417,53 | 417,53 | 8 |
18 mar 2024 | 420,10 | 420,10 | 414,61 | 417,32 | 417,32 | 82 |
15 mar 2024 | 410,77 | 415,17 | 410,77 | 414,61 | 414,61 | 31 |
14 mar 2024 | 424,40 | 424,40 | 415,25 | 416,53 | 416,53 | 143 |
13 mar 2024 | 425,85 | 426,95 | 423,13 | 423,90 | 423,90 | 21 |
12 mar 2024 | 424,85 | 427,05 | 423,46 | 426,25 | 426,25 | 36 |
11 mar 2024 | 427,86 | 427,86 | 424,18 | 425,28 | 425,28 | 2 |
08 mar 2024 | 428,14 | 430,05 | 425,23 | 427,20 | 427,20 | 4.794 |
07 mar 2024 | 426,61 | 429,93 | 423,21 | 427,35 | 427,35 | 91 |
06 mar 2024 | 426,97 | 428,87 | 425,14 | 428,87 | 428,87 | 1 |
05 mar 2024 | 436,06 | 436,06 | 425,00 | 427,23 | 427,23 | 3 |
04 mar 2024 | 426,27 | 428,52 | 425,32 | 426,31 | 426,31 | 5 |
01 mar 2024 | 427,54 | 427,72 | 425,01 | 427,72 | 427,72 | 32 |
29 feb 2024 | 429,84 | 429,84 | 424,39 | 426,93 | 426,93 | 4 |
28 feb 2024 | 422,95 | 425,87 | 422,84 | 423,25 | 423,25 | 8 |
27 feb 2024 | 427,26 | 429,18 | 425,78 | 426,21 | 426,21 | 15 |
26 feb 2024 | 433,55 | 433,55 | 429,71 | 429,82 | 429,82 | 1 |
23 feb 2024 | 431,47 | 434,40 | 431,47 | 434,40 | 434,40 | 6 |
22 feb 2024 | 428,47 | 429,02 | 428,47 | 429,02 | 429,02 | 42 |
21 feb 2024 | 433,08 | 433,08 | 423,86 | 423,86 | 423,86 | 51 |
20 feb 2024 | 431,70 | 431,70 | 426,57 | 430,16 | 430,16 | 1 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 431,48 | 433,64 | 429,82 | 433,33 | 433,33 | 16 |
15 feb 2024 | 428,33 | 430,57 | 426,39 | 426,76 | 426,76 | 4 |
14 feb 2024 | 425,26 | 425,32 | 423,46 | 425,08 | 425,08 | 16 |
13 feb 2024 | 424,78 | 424,91 | 418,97 | 418,97 | 418,97 | 52 |
12 feb 2024 | 433,70 | 435,73 | 432,22 | 433,95 | 433,95 | 42 |
09 feb 2024 | 428,31 | 433,81 | 428,31 | 432,59 | 432,59 | 112 |
08 feb 2024 | 431,74 | 434,29 | 429,97 | 432,78 | 432,78 | 92 |
07 feb 2024 | 437,55 | 437,55 | 433,20 | 433,20 | 433,20 | 3 |
06 feb 2024 | 430,98 | 433,79 | 430,98 | 433,24 | 433,24 | 10 |
05 feb 2024 | 431,60 | 431,60 | 425,00 | 428,64 | 428,64 | 50 |
02 feb 2024 | 425,61 | 431,14 | 424,37 | 431,14 | 431,14 | 60 |
01 feb 2024 | 418,47 | 421,97 | 415,95 | 420,12 | 420,12 | 16.940 |
31 gen 2024 | 426,80 | 427,52 | 422,29 | 422,29 | 422,29 | 4 |
30 gen 2024 | 425,73 | 429,94 | 425,73 | 425,81 | 425,81 | 2 |
29 gen 2024 | 421,74 | 424,39 | 419,87 | 424,39 | 424,39 | 2 |
26 gen 2024 | 428,19 | 428,19 | 419,25 | 419,25 | 419,25 | 13 |
25 gen 2024 | 423,66 | 428,53 | 419,27 | 423,94 | 423,94 | 13 |
24 gen 2024 | 442,00 | 445,00 | 422,54 | 422,54 | 422,54 | 210 |
23 gen 2024 | 438,55 | 439,74 | 438,55 | 439,62 | 439,62 | 17 |
22 gen 2024 | 441,49 | 442,16 | 435,95 | 438,16 | 438,16 | 4 |
19 gen 2024 | 436,17 | 436,17 | 430,63 | 433,89 | 433,89 | 3 |
18 gen 2024 | 429,02 | 431,43 | 424,02 | 431,43 | 431,43 | 10 |
17 gen 2024 | 436,81 | 437,32 | 426,80 | 427,17 | 427,17 | 2 |
16 gen 2024 | 441,51 | 441,51 | 437,27 | 437,98 | 437,98 | 9 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 444,55 | 444,55 | 440,43 | 440,67 | 440,67 | 4 |
11 gen 2024 | 442,99 | 442,99 | 437,59 | 438,82 | 438,82 | 21 |
10 gen 2024 | 435,03 | 441,07 | 435,03 | 439,85 | 439,85 | 2 |
09 gen 2024 | 438,21 | 442,61 | 438,21 | 438,65 | 438,65 | 24 |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | 435,12 | 435,12 | 435,12 | 435,12 | 435,12 | 6 |
04 gen 2024 | 441,73 | 442,45 | 439,75 | 439,92 | 439,92 | 1.233 |
03 gen 2024 | 440,13 | 440,40 | 432,60 | 440,13 | 440,13 | 146 |
02 gen 2024 | 441,79 | 444,68 | 438,46 | 441,68 | 441,68 | 22 |
29 dic 2023 | 442,81 | 446,97 | 439,56 | 446,97 | 446,97 | 106 |
28 dic 2023 | 443,42 | 443,86 | 436,60 | 442,72 | 442,72 | 11 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 428,18 | 434,90 | 427,96 | 434,90 | 434,90 | 9 |
21 dic 2023 | 421,98 | 426,67 | 421,98 | 424,03 | 424,03 | 1 |
20 dic 2023 | 428,03 | 431,28 | 426,57 | 429,53 | 429,53 | 11 |
19 dic 2023 | 426,88 | 428,78 | 425,84 | 428,78 | 428,78 | 3 |
18 dic 2023 | 429,21 | 429,21 | 420,27 | 424,47 | 424,47 | 15 |
15 dic 2023 | 427,91 | 431,30 | 427,90 | 428,24 | 428,24 | 9 |
*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...