Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 413,00 | 420,70 | 412,00 | 420,70 | 420,70 | 128 |
30 apr 2024 | 438,96 | 448,70 | 415,36 | 426,52 | 426,52 | 81 |
29 apr 2024 | 449,24 | 452,35 | 448,78 | 450,58 | 450,58 | 371 |
26 apr 2024 | 450,82 | 452,65 | 449,55 | 452,65 | 452,65 | 16 |
25 apr 2024 | 452,12 | 452,12 | 442,18 | 449,87 | 449,87 | 4 |
24 apr 2024 | 453,64 | 453,69 | 449,72 | 451,17 | 451,17 | 13 |
23 apr 2024 | 447,04 | 451,89 | 447,04 | 451,89 | 451,89 | 4 |
22 apr 2024 | 440,38 | 445,12 | 440,38 | 444,39 | 444,39 | 164 |
19 apr 2024 | 449,65 | 451,23 | 441,72 | 443,43 | 443,43 | 110 |
18 apr 2024 | 453,41 | 453,41 | 446,93 | 447,85 | 447,85 | 76 |
17 apr 2024 | 462,84 | 464,17 | 450,91 | 452,34 | 452,34 | 259 |
16 apr 2024 | 460,41 | 463,55 | 455,71 | 455,71 | 455,71 | 2.893 |
15 apr 2024 | 472,39 | 473,77 | 467,35 | 473,77 | 473,77 | 367 |
12 apr 2024 | 471,15 | 471,36 | 464,33 | 464,60 | 464,60 | 274 |
11 apr 2024 | 469,39 | 473,10 | 468,67 | 471,87 | 471,87 | 106 |
10 apr 2024 | 468,46 | 468,51 | 463,42 | 464,70 | 464,70 | 69 |
09 apr 2024 | 471,05 | 476,84 | 468,31 | 468,64 | 468,64 | 3.003 |
08 apr 2024 | 468,22 | 473,55 | 468,22 | 471,76 | 471,76 | 14 |
05 apr 2024 | 466,97 | 471,12 | 464,35 | 470,74 | 470,74 | 188 |
04 apr 2024 | 475,24 | 476,52 | 475,21 | 475,28 | 475,28 | 179 |
03 apr 2024 | 472,43 | 472,43 | 472,43 | 472,43 | 472,43 | 72 |
02 apr 2024 | 479,47 | 479,47 | 466,85 | 466,99 | 466,99 | 103 |
28 mar 2024 | 476,03 | 485,49 | 476,03 | 480,05 | 480,05 | 69 |
27 mar 2024 | 479,24 | 480,54 | 476,42 | 480,54 | 480,54 | 561 |
26 mar 2024 | 480,70 | 482,41 | 473,63 | 477,08 | 477,08 | 172 |
25 mar 2024 | 479,64 | 479,64 | 472,31 | 473,34 | 473,34 | 123 |
22 mar 2024 | 485,16 | 485,96 | 478,38 | 480,49 | 480,49 | 370 |
21 mar 2024 | 477,85 | 484,82 | 475,47 | 484,82 | 484,82 | 447 |
20 mar 2024 | 478,27 | 481,38 | 475,29 | 477,56 | 477,56 | 267 |
19 mar 2024 | 476,02 | 476,89 | 472,81 | 475,66 | 475,66 | 16 |
18 mar 2024 | 475,48 | 476,58 | 470,37 | 476,37 | 476,37 | 263 |
15 mar 2024 | 469,00 | 469,00 | 460,80 | 464,97 | 464,97 | 148 |
14 mar 2024 | 478,00 | 479,04 | 470,62 | 470,62 | 470,62 | 202 |
13 mar 2024 | 475,06 | 477,05 | 472,44 | 475,91 | 475,91 | 204 |
12 mar 2024 | 468,11 | 471,90 | 463,68 | 471,90 | 471,90 | 41 |
11 mar 2024 | 465,05 | 467,78 | 461,00 | 467,36 | 467,36 | 95 |
08 mar 2024 | 467,37 | 472,82 | 463,79 | 467,42 | 467,42 | 58 |
07 mar 2024 | 475,70 | 476,42 | 469,32 | 469,78 | 469,78 | 85 |
06 mar 2024 | 464,66 | 467,00 | 464,58 | 466,43 | 466,43 | 98 |
05 mar 2024 | 465,18 | 468,20 | 460,77 | 460,77 | 460,77 | 126 |
04 mar 2024 | 472,73 | 475,00 | 469,95 | 471,04 | 471,04 | 304 |
01 mar 2024 | 465,83 | 470,50 | 462,90 | 470,50 | 470,50 | 1.343 |
29 feb 2024 | 470,02 | 470,02 | 461,06 | 461,06 | 461,06 | 103 |
28 feb 2024 | 460,82 | 464,34 | 458,94 | 464,21 | 464,21 | 12 |
27 feb 2024 | 460,38 | 461,23 | 460,38 | 460,74 | 460,74 | 73 |
26 feb 2024 | 464,24 | 464,24 | 459,58 | 462,84 | 462,84 | 7 |
23 feb 2024 | 457,26 | 461,14 | 457,08 | 461,14 | 461,14 | 122 |
22 feb 2024 | 448,14 | 452,89 | 448,14 | 452,87 | 452,87 | 752 |
21 feb 2024 | 439,96 | 439,96 | 438,38 | 438,69 | 438,69 | 23 |
20 feb 2024 | 447,60 | 450,05 | 444,74 | 444,74 | 444,74 | 322 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 453,81 | 455,22 | 453,05 | 453,40 | 453,40 | 83 |
15 feb 2024 | 453,19 | 454,40 | 449,50 | 452,96 | 452,96 | 12 |
14 feb 2024 | 450,76 | 450,76 | 449,36 | 449,36 | 449,36 | 6 |
13 feb 2024 | 437,81 | 447,26 | 437,81 | 447,10 | 447,10 | 112 |
12 feb 2024 | 461,81 | 465,67 | 449,40 | 449,80 | 449,80 | 60 |
09 feb 2024 | 457,12 | 461,15 | 456,94 | 460,00 | 460,00 | 97 |
08 feb 2024 | 453,88 | 455,00 | 449,28 | 454,86 | 454,86 | 149 |
07 feb 2024 | 455,64 | 456,00 | 449,80 | 452,74 | 452,74 | 189 |
06 feb 2024 | 469,79 | 469,79 | 434,26 | 460,99 | 460,99 | 1.502 |
05 feb 2024 | 473,61 | 473,61 | 464,84 | 468,22 | 468,22 | 184 |
02 feb 2024 | 467,12 | 468,72 | 463,45 | 467,28 | 467,28 | 117 |
01 feb 2024 | 461,45 | 461,69 | 454,86 | 460,61 | 460,61 | 11 |
31 gen 2024 | 460,81 | 464,08 | 459,82 | 461,57 | 461,57 | 45 |
30 gen 2024 | 469,05 | 469,05 | 465,91 | 465,91 | 465,91 | 49 |
29 gen 2024 | 465,57 | 465,57 | 459,16 | 460,23 | 460,23 | 38 |
26 gen 2024 | 459,71 | 462,88 | 459,04 | 459,65 | 459,65 | 286 |
25 gen 2024 | 468,27 | 468,27 | 458,97 | 458,97 | 458,97 | 29 |
24 gen 2024 | 471,85 | 471,85 | 466,70 | 467,15 | 467,15 | 293 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 467,70 | 470,91 | 466,17 | 467,18 | 467,18 | 173 |
19 gen 2024 | 466,05 | 466,05 | 460,74 | 463,38 | 463,38 | 128 |
18 gen 2024 | 456,67 | 462,49 | 455,81 | 457,69 | 457,69 | 225 |
17 gen 2024 | 451,64 | 454,54 | 451,28 | 452,86 | 452,86 | 2 |
16 gen 2024 | 451,80 | 455,20 | 450,54 | 451,22 | 451,22 | 6.282 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 442,82 | 451,13 | 442,82 | 451,13 | 451,13 | 51 |
11 gen 2024 | 440,52 | 444,00 | 436,28 | 439,69 | 439,69 | 118 |
10 gen 2024 | 437,42 | 443,14 | 437,42 | 441,37 | 441,37 | 20 |
09 gen 2024 | 433,32 | 436,66 | 431,00 | 436,66 | 436,66 | 11 |
08 gen 2024 | 430,35 | 430,35 | 430,35 | 430,35 | 430,35 | 1 |
05 gen 2024 | 426,54 | 426,54 | 425,57 | 425,57 | 425,57 | 2.679 |
04 gen 2024 | 430,32 | 430,32 | 429,44 | 430,16 | 430,16 | 54 |
03 gen 2024 | 433,14 | 435,66 | 429,50 | 429,50 | 429,50 | 324 |
02 gen 2024 | 448,56 | 448,56 | 436,23 | 436,23 | 436,23 | 75 |
29 dic 2023 | 454,55 | 454,55 | 450,78 | 450,78 | 450,78 | 15 |
28 dic 2023 | 449,13 | 452,29 | 447,66 | 452,29 | 452,29 | 14 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 452,71 | 452,71 | 437,61 | 447,03 | 447,03 | 2 |
21 dic 2023 | 445,88 | 447,61 | 439,74 | 439,74 | 439,74 | 23 |
20 dic 2023 | 448,00 | 450,77 | 446,17 | 450,73 | 450,73 | 15 |
19 dic 2023 | 451,02 | 455,25 | 447,23 | 450,81 | 450,81 | 7.347 |
18 dic 2023 | 445,09 | 449,38 | 444,21 | 446,40 | 446,40 | 50 |
15 dic 2023 | 450,13 | 453,63 | 448,60 | 448,60 | 448,60 | 2.517 |
14 dic 2023 | 467,82 | 467,82 | 455,74 | 457,04 | 457,04 | 633 |
13 dic 2023 | 461,39 | 464,29 | 461,39 | 464,29 | 464,29 | 525 |
12 dic 2023 | 461,00 | 463,04 | 459,57 | 463,04 | 463,04 | 62 |
11 dic 2023 | 452,17 | 459,54 | 452,17 | 459,25 | 459,25 | 39 |
08 dic 2023 | 445,05 | 450,69 | 445,05 | 450,69 | 450,69 | 55 |
07 dic 2023 | 444,30 | 446,27 | 444,05 | 445,54 | 445,54 | 28 |
*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...