Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 503,01 | 507,67 | 500,99 | 507,35 | 507,35 | 137 |
09 mag 2024 | 489,13 | 502,49 | 489,13 | 500,92 | 500,92 | 749 |
08 mag 2024 | 477,55 | 486,37 | 476,90 | 486,37 | 486,37 | 345 |
07 mag 2024 | 479,38 | 486,13 | 478,69 | 484,32 | 484,32 | 735 |
03 mag 2024 | 487,86 | 493,99 | 480,03 | 483,77 | 483,77 | 157 |
02 mag 2024 | 465,60 | 474,93 | 465,60 | 474,86 | 474,86 | 560 |
01 mag 2024 | 471,22 | 486,70 | 462,00 | 465,42 | 465,42 | 154 |
30 apr 2024 | 500,79 | 505,99 | 496,10 | 496,10 | 496,10 | 198 |
29 apr 2024 | 503,10 | 507,99 | 499,30 | 505,98 | 505,98 | 2.996 |
26 apr 2024 | 489,20 | 497,26 | 489,20 | 497,26 | 497,26 | 134 |
25 apr 2024 | 486,50 | 496,00 | 480,11 | 486,54 | 486,54 | 470 |
24 apr 2024 | 489,24 | 497,51 | 489,24 | 493,75 | 493,75 | 107 |
23 apr 2024 | 484,90 | 492,17 | 483,45 | 492,17 | 492,17 | 1.264 |
22 apr 2024 | 475,00 | 482,49 | 474,43 | 475,55 | 475,55 | 432 |
19 apr 2024 | 480,95 | 483,05 | 473,71 | 475,71 | 475,71 | 992 |
18 apr 2024 | 479,58 | 485,06 | 476,18 | 477,52 | 477,52 | 408 |
17 apr 2024 | 490,60 | 490,60 | 480,25 | 481,43 | 481,43 | 393 |
16 apr 2024 | 490,62 | 495,32 | 488,77 | 493,65 | 493,65 | 1.949 |
15 apr 2024 | 505,73 | 507,00 | 495,59 | 499,99 | 499,99 | 959 |
12 apr 2024 | 498,04 | 502,80 | 492,85 | 495,08 | 495,08 | 289 |
11 apr 2024 | 504,98 | 508,61 | 502,36 | 507,39 | 507,39 | 290 |
10 apr 2024 | 508,47 | 510,00 | 500,89 | 503,92 | 503,92 | 1.135 |
09 apr 2024 | 512,57 | 518,45 | 510,92 | 518,44 | 518,44 | 20.589 |
08 apr 2024 | 519,34 | 520,99 | 514,55 | 515,75 | 515,75 | 434 |
05 apr 2024 | 519,99 | 523,28 | 516,59 | 521,00 | 521,00 | 264 |
04 apr 2024 | 527,52 | 530,81 | 527,52 | 528,26 | 528,26 | 442 |
03 apr 2024 | 520,10 | 529,86 | 520,05 | 525,18 | 525,18 | 404 |
02 apr 2024 | 524,61 | 525,51 | 518,60 | 521,87 | 521,87 | 1.610 |
28 mar 2024 | 542,99 | 543,02 | 539,05 | 542,76 | 542,76 | 569 |
27 mar 2024 | 537,36 | 540,47 | 533,89 | 538,16 | 538,16 | 493 |
26 mar 2024 | 529,03 | 532,96 | 527,29 | 529,37 | 529,37 | 1.534 |
25 mar 2024 | 530,19 | 531,78 | 524,89 | 528,59 | 528,59 | 376 |
22 mar 2024 | 532,40 | 534,20 | 529,27 | 531,76 | 531,76 | 163 |
21 mar 2024 | 530,65 | 541,88 | 530,65 | 537,63 | 537,63 | 753 |
20 mar 2024 | 536,08 | 536,08 | 524,86 | 527,83 | 527,83 | 524 |
19 mar 2024 | 529,12 | 535,95 | 529,12 | 533,93 | 533,93 | 196 |
18 mar 2024 | 527,50 | 537,58 | 527,50 | 530,34 | 530,34 | 623 |
15 mar 2024 | 532,22 | 535,58 | 531,24 | 532,79 | 532,79 | 427 |
14 mar 2024 | 544,58 | 546,89 | 534,53 | 536,05 | 536,05 | 865 |
13 mar 2024 | 548,14 | 549,34 | 541,71 | 541,71 | 541,71 | 305 |
12 mar 2024 | 546,28 | 554,68 | 543,61 | 549,60 | 549,60 | 207 |
11 mar 2024 | 559,39 | 564,21 | 545,60 | 545,66 | 545,66 | 1.063 |
08 mar 2024 | 563,22 | 572,28 | 563,22 | 569,86 | 569,86 | 2.055 |
07 mar 2024 | 566,62 | 570,20 | 559,22 | 567,20 | 567,20 | 532 |
06 mar 2024 | 560,90 | 567,12 | 558,98 | 560,30 | 560,30 | 414 |
05 mar 2024 | 570,56 | 572,93 | 556,38 | 556,41 | 556,41 | 1.053 |
04 mar 2024 | 575,03 | 580,29 | 571,26 | 571,26 | 571,26 | 960 |
01 mar 2024 | 569,15 | 583,30 | 560,51 | 579,30 | 579,30 | 1.183 |
29 feb 2024 | 573,13 | 575,09 | 569,57 | 571,42 | 571,42 | 259 |
28 feb 2024 | 572,62 | 574,90 | 570,61 | 570,61 | 570,61 | 222 |
27 feb 2024 | 570,67 | 575,79 | 566,99 | 575,79 | 575,79 | 707 |
26 feb 2024 | 576,09 | 577,00 | 566,11 | 568,03 | 568,03 | 164 |
23 feb 2024 | 571,81 | 576,38 | 571,81 | 575,75 | 575,75 | 184 |
22 feb 2024 | 558,40 | 567,35 | 558,40 | 567,35 | 567,35 | 176 |
21 feb 2024 | 551,23 | 553,00 | 546,20 | 550,49 | 550,49 | 471 |
20 feb 2024 | 552,09 | 556,00 | 547,57 | 549,22 | 549,22 | 944 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 559,47 | 566,49 | 558,89 | 562,65 | 562,65 | 468 |
15 feb 2024 | 562,67 | 568,48 | 560,72 | 568,48 | 568,48 | 395 |
14 feb 2024 | 556,76 | 563,88 | 556,09 | 558,84 | 558,84 | 749 |
13 feb 2024 | 552,89 | 558,42 | 547,54 | 552,53 | 552,53 | 206 |
12 feb 2024 | 567,10 | 571,50 | 561,81 | 561,81 | 561,81 | 202 |
09 feb 2024 | 572,68 | 576,32 | 565,38 | 568,86 | 568,86 | 446 |
08 feb 2024 | 569,23 | 574,95 | 562,67 | 573,20 | 573,20 | 261 |
07 feb 2024 | 568,01 | 573,17 | 561,01 | 571,57 | 571,57 | 259 |
06 feb 2024 | 578,97 | 579,19 | 561,94 | 562,45 | 562,45 | 250 |
05 feb 2024 | 554,03 | 566,09 | 538,74 | 564,73 | 564,73 | 658 |
02 feb 2024 | 520,25 | 529,34 | 519,27 | 529,27 | 529,27 | 264 |
01 feb 2024 | 521,08 | 521,08 | 510,06 | 515,93 | 515,93 | 227 |
31 gen 2024 | 520,05 | 524,29 | 516,92 | 520,09 | 520,09 | 190 |
30 gen 2024 | 530,19 | 530,19 | 517,18 | 522,61 | 522,61 | 436 |
29 gen 2024 | 523,71 | 529,73 | 522,10 | 527,36 | 527,36 | 26 |
26 gen 2024 | 526,60 | 529,26 | 522,23 | 529,26 | 529,26 | 127 |
25 gen 2024 | 528,09 | 529,60 | 519,68 | 519,68 | 519,68 | 376 |
24 gen 2024 | 538,00 | 538,00 | 521,77 | 521,77 | 521,77 | 161 |
23 gen 2024 | 534,98 | 534,98 | 524,35 | 528,05 | 528,05 | 481 |
22 gen 2024 | 534,81 | 536,99 | 528,54 | 533,42 | 533,42 | 134 |
19 gen 2024 | 522,89 | 525,52 | 515,44 | 523,45 | 523,45 | 1.541 |
18 gen 2024 | 516,78 | 521,70 | 515,87 | 520,02 | 520,02 | 390 |
17 gen 2024 | 509,83 | 519,31 | 508,47 | 509,97 | 509,97 | 149 |
16 gen 2024 | 533,42 | 536,00 | 525,78 | 525,78 | 525,78 | 1.087 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 563,00 | 563,84 | 537,49 | 538,14 | 538,14 | 33 |
11 gen 2024 | 554,34 | 558,86 | 548,05 | 557,87 | 557,87 | 87 |
10 gen 2024 | 553,04 | 555,41 | 549,31 | 552,05 | 552,05 | 2.496 |
09 gen 2024 | 545,43 | 555,03 | 535,97 | 554,46 | 554,46 | 39.102 |
08 gen 2024 | 545,44 | 545,44 | 540,83 | 543,39 | 543,39 | 35 |
05 gen 2024 | 538,91 | 538,91 | 538,91 | 538,91 | 538,91 | 107 |
04 gen 2024 | 534,23 | 539,94 | 533,57 | 537,74 | 537,74 | 56 |
03 gen 2024 | 539,68 | 544,91 | 529,65 | 534,42 | 534,42 | 442 |
02 gen 2024 | 542,02 | 554,42 | 542,02 | 546,17 | 546,17 | 62 |
29 dic 2023 | 551,53 | 558,41 | 551,53 | 555,20 | 555,20 | 6 |
28 dic 2023 | 562,87 | 562,87 | 558,36 | 559,29 | 559,29 | 36 |
27 dic 2023 | 555,51 | 555,51 | 555,51 | 555,51 | 555,51 | 109 |
22 dic 2023 | 555,28 | 557,15 | 553,31 | 553,55 | 553,55 | 22 |
21 dic 2023 | 549,00 | 554,17 | 540,82 | 551,18 | 551,18 | 636 |
20 dic 2023 | 548,01 | 552,80 | 543,32 | 546,67 | 546,67 | 177 |
19 dic 2023 | 543,53 | 546,08 | 540,87 | 545,22 | 545,22 | 211 |
18 dic 2023 | 540,43 | 542,06 | 534,84 | 540,07 | 540,07 | 110 |
15 dic 2023 | 546,66 | 547,47 | 535,98 | 537,91 | 537,91 | 841 |
*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...