Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 414,20 | 414,20 | 401,80 | 403,10 | 403,10 | 3.571 |
02 mag 2024 | 413,95 | 412,30 | 411,95 | 409,45 | 409,45 | 19.922 |
01 mag 2024 | 412,20 | 412,20 | 412,20 | 414,05 | 414,05 | 7.633 |
30 apr 2024 | 415,30 | 417,50 | 408,00 | 414,05 | 414,05 | 141.051 |
29 apr 2024 | 415,30 | 416,90 | 412,60 | 413,50 | 413,50 | 49.228 |
26 apr 2024 | 413,85 | 423,20 | 408,40 | 412,40 | 412,40 | 105.298 |
26 apr 2024 | 15 Dividendo |
25 apr 2024 | 431,40 | 434,10 | 419,00 | 421,60 | 406,60 | 184.199 |
24 apr 2024 | 432,85 | 437,50 | 428,50 | 430,70 | 415,38 | 45.511 |
23 apr 2024 | 419,05 | 436,00 | 414,70 | 435,45 | 419,96 | 346.446 |
22 apr 2024 | 419,25 | 421,50 | 412,50 | 417,45 | 402,60 | 105.048 |
19 apr 2024 | 412,15 | 415,08 | 407,50 | 413,70 | 398,98 | 278.330 |
18 apr 2024 | 412,65 | 417,20 | 409,80 | 412,40 | 397,73 | 284.388 |
17 apr 2024 | 412,05 | 416,10 | 409,04 | 410,10 | 395,51 | 130.525 |
16 apr 2024 | 413,10 | 421,20 | 410,10 | 410,80 | 396,18 | 147.458 |
15 apr 2024 | 419,00 | 421,80 | 416,90 | 418,90 | 404,00 | 147.480 |
12 apr 2024 | 418,05 | 420,50 | 413,20 | 415,15 | 400,38 | 161.306 |
11 apr 2024 | 419,30 | 421,80 | 413,20 | 415,50 | 400,72 | 30.478 |
10 apr 2024 | 414,95 | 418,90 | 412,00 | 417,35 | 402,50 | 352.772 |
09 apr 2024 | 425,20 | 429,10 | 412,40 | 413,25 | 398,55 | 67.425 |
08 apr 2024 | 425,35 | 428,40 | 425,20 | 425,90 | 410,75 | 21.975 |
05 apr 2024 | 434,40 | 435,00 | 422,10 | 423,25 | 408,19 | 111.384 |
04 apr 2024 | 444,80 | 447,80 | 437,38 | 439,55 | 423,91 | 34.814 |
03 apr 2024 | 451,85 | 451,90 | 443,80 | 445,80 | 429,94 | 34.079 |
02 apr 2024 | 452,35 | 455,30 | 448,00 | 450,90 | 434,86 | 53.025 |
28 mar 2024 | 447,70 | 453,10 | 445,20 | 451,45 | 435,39 | 49.370 |
27 mar 2024 | 444,75 | 451,70 | 441,10 | 450,40 | 434,38 | 100.801 |
26 mar 2024 | 437,70 | 444,50 | 437,20 | 444,00 | 428,20 | 38.829 |
25 mar 2024 | 436,70 | 440,30 | 431,40 | 436,40 | 420,87 | 196.854 |
22 mar 2024 | 443,65 | 444,00 | 432,60 | 438,25 | 422,66 | 79.104 |
21 mar 2024 | 449,55 | 452,90 | 438,80 | 443,80 | 428,01 | 161.209 |
20 mar 2024 | 453,55 | 454,10 | 446,10 | 446,70 | 430,81 | 59.736 |
19 mar 2024 | 445,70 | 453,60 | 442,80 | 451,65 | 435,58 | 67.016 |
18 mar 2024 | 443,90 | 448,50 | 441,80 | 445,40 | 429,55 | 292.923 |
15 mar 2024 | 443,35 | 450,10 | 439,50 | 446,60 | 430,71 | 76.999 |
14 mar 2024 | 440,55 | 443,40 | 437,80 | 439,70 | 424,06 | 57.530 |
13 mar 2024 | 440,25 | 442,20 | 437,30 | 440,65 | 424,97 | 58.265 |
12 mar 2024 | 438,50 | 440,08 | 434,00 | 439,15 | 423,53 | 75.964 |
11 mar 2024 | 435,80 | 442,10 | 432,70 | 438,00 | 422,42 | 48.157 |
08 mar 2024 | 437,05 | 440,30 | 433,50 | 439,90 | 424,25 | 138.062 |
07 mar 2024 | 429,80 | 436,40 | 427,50 | 435,55 | 420,05 | 98.752 |
06 mar 2024 | 432,25 | 434,60 | 429,20 | 431,30 | 415,95 | 52.234 |
05 mar 2024 | 429,65 | 432,50 | 427,10 | 429,65 | 414,36 | 17.084 |
04 mar 2024 | 427,25 | 430,00 | 426,60 | 429,00 | 413,74 | 59.938 |
01 mar 2024 | 432,35 | 435,60 | 424,80 | 425,90 | 410,75 | 122.923 |
29 feb 2024 | 424,40 | 434,20 | 421,60 | 432,00 | 416,63 | 188.566 |
28 feb 2024 | 424,30 | 427,90 | 419,00 | 426,40 | 411,23 | 205.845 |
27 feb 2024 | 429,55 | 435,10 | 416,00 | 422,00 | 406,99 | 61.471 |
26 feb 2024 | 423,45 | 426,40 | 420,80 | 422,50 | 407,47 | 85.414 |
23 feb 2024 | 419,90 | 424,70 | 418,60 | 424,00 | 408,91 | 28.667 |
22 feb 2024 | 414,65 | 420,00 | 410,60 | 420,00 | 405,06 | 57.537 |
21 feb 2024 | 412,20 | 415,30 | 411,00 | 414,00 | 399,27 | 205.119 |
20 feb 2024 | 407,80 | 412,83 | 404,90 | 411,00 | 396,38 | 354.695 |
19 feb 2024 | 408,80 | 411,20 | 406,20 | 409,45 | 394,88 | 43.026 |
16 feb 2024 | 413,40 | 416,50 | 406,80 | 406,35 | 391,89 | 37.140 |
15 feb 2024 | 411,05 | 413,50 | 407,40 | 412,20 | 397,53 | 150.432 |
14 feb 2024 | 411,40 | 414,00 | 408,10 | 411,70 | 397,05 | 131.455 |
13 feb 2024 | 406,20 | 412,80 | 403,80 | 411,50 | 396,86 | 21.216 |
12 feb 2024 | 401,40 | 406,30 | 398,20 | 404,40 | 390,01 | 20.110 |
09 feb 2024 | 400,85 | 403,70 | 397,20 | 400,10 | 385,86 | 52.449 |
08 feb 2024 | 401,70 | 403,50 | 397,70 | 398,90 | 384,71 | 57.196 |
07 feb 2024 | 397,95 | 402,00 | 395,10 | 400,85 | 386,59 | 34.345 |
06 feb 2024 | 395,75 | 398,40 | 394,40 | 397,50 | 383,36 | 34.226 |
05 feb 2024 | 391,20 | 394,71 | 388,50 | 393,20 | 379,21 | 37.110 |
02 feb 2024 | 393,75 | 395,40 | 389,00 | 390,25 | 376,37 | 23.230 |
01 feb 2024 | 391,45 | 396,60 | 389,90 | 391,05 | 377,14 | 87.338 |
31 gen 2024 | 396,50 | 398,70 | 391,20 | 394,60 | 380,56 | 61.483 |
30 gen 2024 | 396,25 | 398,30 | 393,10 | 395,20 | 381,14 | 146.250 |
29 gen 2024 | 396,60 | 398,70 | 393,90 | 394,80 | 380,75 | 42.159 |
26 gen 2024 | 395,85 | 399,10 | 393,60 | 395,80 | 381,72 | 64.554 |
25 gen 2024 | 397,80 | 401,00 | 394,00 | 396,60 | 382,49 | 51.767 |
24 gen 2024 | 391,10 | 396,40 | 387,60 | 396,30 | 382,20 | 93.645 |
23 gen 2024 | 399,25 | 401,60 | 392,80 | 394,25 | 380,22 | 187.727 |
22 gen 2024 | 396,30 | 398,60 | 391,10 | 397,60 | 383,45 | 66.003 |
19 gen 2024 | 394,75 | 397,40 | 391,10 | 394,60 | 380,56 | 191.290 |
18 gen 2024 | 391,10 | 395,20 | 389,50 | 392,90 | 378,92 | 20.760 |
17 gen 2024 | 385,95 | 393,60 | 380,50 | 392,90 | 378,92 | 127.513 |
16 gen 2024 | 382,50 | 387,40 | 377,20 | 381,80 | 368,22 | 30.442 |
15 gen 2024 | 383,00 | 385,50 | 379,20 | 385,50 | 371,78 | 19.273 |
12 gen 2024 | 376,90 | 382,50 | 372,00 | 382,10 | 368,51 | 41.483 |
11 gen 2024 | 380,35 | 383,60 | 374,28 | 374,30 | 360,98 | 58.613 |
10 gen 2024 | 376,80 | 379,90 | 374,50 | 378,00 | 364,55 | 36.301 |
09 gen 2024 | 383,30 | 386,60 | 374,50 | 376,05 | 362,67 | 500.256 |
08 gen 2024 | 384,20 | 384,70 | 382,60 | 383,40 | 369,76 | 49.033 |
05 gen 2024 | 382,85 | 385,50 | 381,40 | 383,60 | 369,95 | 31.792 |
04 gen 2024 | 381,45 | 384,00 | 378,60 | 382,05 | 368,46 | 37.294 |
03 gen 2024 | 380,35 | 383,60 | 375,50 | 380,50 | 366,96 | 103.692 |
02 gen 2024 | 377,35 | 382,10 | 372,80 | 377,25 | 363,83 | 78.466 |
29 dic 2023 | 376,65 | 377,40 | 375,10 | 376,05 | 362,67 | 47.802 |
28 dic 2023 | 379,20 | 386,20 | 371,70 | 378,70 | 365,23 | 52.088 |
27 dic 2023 | 381,25 | 384,30 | 378,50 | 379,65 | 366,14 | 26.709 |
22 dic 2023 | 380,70 | 383,30 | 380,40 | 381,15 | 367,59 | 21.728 |
21 dic 2023 | 381,45 | 384,60 | 378,70 | 379,40 | 365,90 | 155.567 |
20 dic 2023 | 380,15 | 382,10 | 377,50 | 381,60 | 368,02 | 678.660 |
19 dic 2023 | 378,25 | 380,50 | 373,80 | 379,45 | 365,95 | 112.368 |
18 dic 2023 | 378,00 | 380,70 | 373,80 | 377,65 | 364,21 | 230.854 |
15 dic 2023 | 381,95 | 389,40 | 374,40 | 377,25 | 363,83 | 148.785 |
14 dic 2023 | 394,75 | 401,80 | 376,20 | 378,05 | 364,60 | 468.968 |
13 dic 2023 | 396,50 | 400,20 | 383,80 | 399,85 | 385,62 | 21.315 |
12 dic 2023 | 391,20 | 396,74 | 388,70 | 394,30 | 380,27 | 47.451 |
*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...