Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 533,83 | 542,27 | 533,83 | 540,54 | 540,54 | 529 |
24 apr 2024 | 528,83 | 535,45 | 527,67 | 535,45 | 535,45 | 685 |
23 apr 2024 | 526,02 | 532,54 | 526,02 | 531,79 | 531,79 | 1.704 |
22 apr 2024 | 524,95 | 532,14 | 518,22 | 532,09 | 532,09 | 261 |
19 apr 2024 | 516,78 | 524,01 | 516,78 | 524,01 | 524,01 | 982 |
18 apr 2024 | 528,42 | 529,56 | 514,75 | 515,59 | 515,59 | 185 |
17 apr 2024 | 530,95 | 531,98 | 524,24 | 526,17 | 526,17 | 166 |
16 apr 2024 | 527,61 | 531,86 | 525,62 | 528,86 | 528,86 | 360 |
15 apr 2024 | 527,25 | 529,85 | 523,95 | 526,12 | 526,12 | 400 |
12 apr 2024 | 522,10 | 527,49 | 520,57 | 522,02 | 522,02 | 46 |
11 apr 2024 | 539,60 | 539,60 | 523,52 | 525,68 | 525,68 | 170 |
10 apr 2024 | 530,14 | 537,45 | 525,00 | 532,12 | 532,12 | 133 |
09 apr 2024 | 532,79 | 533,99 | 518,29 | 524,91 | 524,91 | 273 |
08 apr 2024 | 534,90 | 538,80 | 531,05 | 532,13 | 532,13 | 435 |
05 apr 2024 | 538,00 | 540,96 | 534,95 | 539,00 | 539,00 | 132 |
04 apr 2024 | 543,00 | 543,05 | 539,10 | 542,21 | 542,21 | 495 |
03 apr 2024 | 535,60 | 541,72 | 535,00 | 541,72 | 541,72 | 439 |
02 apr 2024 | 533,14 | 536,91 | 531,50 | 532,67 | 532,67 | 173 |
28 mar 2024 | 540,39 | 540,94 | 535,29 | 537,77 | 537,77 | 183 |
27 mar 2024 | 539,76 | 540,15 | 532,16 | 536,75 | 536,75 | 83 |
26 mar 2024 | 533,31 | 538,28 | 531,93 | 537,68 | 537,68 | 544 |
25 mar 2024 | 534,24 | 534,54 | 531,47 | 532,97 | 532,97 | 232 |
22 mar 2024 | 535,77 | 535,77 | 530,04 | 531,47 | 531,47 | 276 |
21 mar 2024 | 528,12 | 533,79 | 525,90 | 533,79 | 533,79 | 740 |
20 mar 2024 | 528,88 | 539,64 | 528,88 | 531,81 | 531,81 | 274 |
19 mar 2024 | 531,45 | 535,75 | 529,99 | 532,47 | 532,47 | 130 |
18 mar 2024 | 533,65 | 536,56 | 528,99 | 530,59 | 530,59 | 876 |
15 mar 2024 | 525,43 | 530,23 | 522,30 | 530,13 | 530,13 | 445 |
14 mar 2024 | 518,41 | 528,80 | 518,41 | 528,37 | 528,37 | 479 |
13 mar 2024 | 527,01 | 534,18 | 521,03 | 521,03 | 521,03 | 91 |
12 mar 2024 | 527,40 | 529,18 | 524,64 | 528,24 | 528,24 | 89 |
11 mar 2024 | 525,88 | 527,11 | 523,07 | 526,91 | 526,91 | 156 |
08 mar 2024 | 524,41 | 528,39 | 524,09 | 528,07 | 528,07 | 110 |
07 mar 2024 | 529,85 | 529,85 | 521,38 | 527,25 | 527,25 | 174 |
06 mar 2024 | 529,00 | 531,75 | 527,61 | 529,41 | 529,41 | 230 |
05 mar 2024 | 533,21 | 536,72 | 524,54 | 525,98 | 525,98 | 175 |
04 mar 2024 | 526,65 | 534,15 | 524,32 | 531,70 | 531,70 | 831 |
01 mar 2024 | 522,20 | 530,62 | 522,20 | 524,38 | 524,38 | 588 |
29 feb 2024 | 523,15 | 524,61 | 519,26 | 519,58 | 519,58 | 295 |
29 feb 2024 | 0.62 Dividendo |
28 feb 2024 | 522,24 | 522,66 | 515,82 | 522,17 | 521,55 | 701 |
27 feb 2024 | 517,12 | 523,56 | 516,63 | 519,75 | 519,13 | 704 |
26 feb 2024 | 520,38 | 522,45 | 517,50 | 520,40 | 519,78 | 613 |
23 feb 2024 | 512,60 | 515,65 | 512,35 | 515,65 | 515,04 | 61 |
22 feb 2024 | 508,45 | 514,74 | 505,62 | 514,73 | 514,12 | 243 |
21 feb 2024 | 509,87 | 509,87 | 503,00 | 504,99 | 504,39 | 448 |
20 feb 2024 | 511,08 | 517,99 | 508,90 | 508,90 | 508,30 | 833 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 505,68 | 512,29 | 505,68 | 511,20 | 510,59 | 724 |
15 feb 2024 | 502,49 | 508,19 | 497,49 | 507,54 | 506,94 | 196 |
14 feb 2024 | 504,77 | 505,77 | 494,82 | 497,38 | 496,79 | 182 |
13 feb 2024 | 500,61 | 506,95 | 496,00 | 505,77 | 505,17 | 114 |
12 feb 2024 | 499,92 | 501,34 | 496,16 | 497,69 | 497,10 | 247 |
09 feb 2024 | 499,27 | 504,04 | 494,24 | 501,47 | 500,87 | 520 |
08 feb 2024 | 500,00 | 510,59 | 488,34 | 490,23 | 489,65 | 583 |
07 feb 2024 | 510,86 | 518,46 | 508,80 | 517,82 | 517,21 | 296 |
06 feb 2024 | 513,36 | 515,21 | 503,55 | 503,55 | 502,95 | 260 |
05 feb 2024 | 510,94 | 510,94 | 502,55 | 505,93 | 505,33 | 237 |
02 feb 2024 | 507,43 | 507,76 | 502,41 | 504,51 | 503,91 | 266 |
01 feb 2024 | 500,03 | 503,06 | 487,43 | 502,47 | 501,87 | 172 |
31 gen 2024 | 498,17 | 507,05 | 494,69 | 497,61 | 497,02 | 299 |
30 gen 2024 | 488,26 | 490,30 | 484,48 | 489,39 | 488,81 | 195 |
29 gen 2024 | 484,33 | 488,88 | 484,33 | 486,25 | 485,67 | 152 |
26 gen 2024 | 487,48 | 488,74 | 484,11 | 485,86 | 485,28 | 303 |
25 gen 2024 | 484,16 | 486,75 | 478,75 | 484,20 | 483,63 | 613 |
24 gen 2024 | 487,33 | 489,78 | 485,03 | 485,26 | 484,68 | 292 |
23 gen 2024 | 485,50 | 487,05 | 483,06 | 484,55 | 483,97 | 195 |
22 gen 2024 | 483,33 | 488,75 | 483,33 | 488,22 | 487,64 | 119 |
19 gen 2024 | 491,96 | 495,08 | 487,58 | 487,99 | 487,41 | 291 |
18 gen 2024 | 485,38 | 493,50 | 478,85 | 493,50 | 492,91 | 71 |
17 gen 2024 | 489,71 | 494,69 | 488,55 | 489,13 | 488,55 | 470 |
16 gen 2024 | 488,14 | 489,42 | 483,80 | 486,66 | 486,08 | 690 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 490,01 | 490,01 | 484,92 | 486,70 | 486,12 | 249 |
11 gen 2024 | 486,74 | 488,52 | 483,97 | 486,24 | 485,66 | 322 |
10 gen 2024 | 481,06 | 485,72 | 479,62 | 483,35 | 482,78 | 1.952 |
09 gen 2024 | 476,63 | 476,63 | 471,26 | 473,51 | 472,95 | 3.954 |
08 gen 2024 | 481,06 | 482,31 | 471,09 | 471,73 | 471,17 | 30 |
05 gen 2024 | 476,88 | 476,88 | 474,07 | 475,49 | 474,92 | 109 |
04 gen 2024 | 476,38 | 481,24 | 476,38 | 479,73 | 479,16 | 94 |
03 gen 2024 | 479,83 | 484,94 | 478,20 | 483,17 | 482,59 | 522 |
02 gen 2024 | 467,38 | 473,02 | 461,73 | 470,58 | 470,02 | 334 |
29 dic 2023 | 459,84 | 464,18 | 457,50 | 461,62 | 461,07 | 117 |
28 dic 2023 | 460,29 | 462,00 | 457,60 | 458,56 | 458,02 | 146 |
27 dic 2023 | 456,89 | 456,89 | 455,22 | 455,67 | 455,13 | 156 |
22 dic 2023 | 457,11 | 457,11 | 449,72 | 455,96 | 455,42 | 32 |
21 dic 2023 | 447,25 | 451,94 | 445,83 | 450,46 | 449,93 | 47 |
20 dic 2023 | 448,04 | 451,00 | 440,09 | 448,03 | 447,50 | 121 |
19 dic 2023 | 448,29 | 449,35 | 440,39 | 446,59 | 446,06 | 163 |
18 dic 2023 | 441,50 | 448,09 | 441,50 | 444,84 | 444,31 | 205 |
15 dic 2023 | 442,92 | 442,92 | 431,28 | 437,15 | 436,63 | 1.587 |
14 dic 2023 | 450,33 | 456,15 | 437,55 | 442,72 | 442,19 | 576 |
13 dic 2023 | 462,99 | 467,97 | 461,75 | 467,05 | 466,50 | 39 |
12 dic 2023 | 464,57 | 464,71 | 462,31 | 462,64 | 462,09 | 18.423 |
11 dic 2023 | 459,23 | 463,70 | 459,23 | 462,65 | 462,10 | 354 |
08 dic 2023 | 456,21 | 457,77 | 450,84 | 455,48 | 454,94 | 17 |
07 dic 2023 | 458,58 | 459,76 | 454,11 | 455,60 | 455,06 | 124 |
06 dic 2023 | 457,25 | 459,74 | 450,75 | 457,53 | 456,99 | 87 |
05 dic 2023 | 458,65 | 461,29 | 456,73 | 458,84 | 458,30 | 115 |
04 dic 2023 | 462,28 | 466,19 | 459,09 | 459,09 | 458,54 | 85 |
*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...