Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 560,00 | 563,28 | 558,11 | 559,06 | 559,06 | 399 |
27 mar 2024 | 556,73 | 559,22 | 554,50 | 557,16 | 557,16 | 181 |
26 mar 2024 | 550,09 | 552,91 | 549,19 | 552,91 | 552,91 | 1.025 |
25 mar 2024 | 553,92 | 555,70 | 547,84 | 551,27 | 551,27 | 92 |
22 mar 2024 | 558,20 | 559,50 | 553,36 | 555,18 | 555,18 | 566 |
21 mar 2024 | 555,05 | 557,94 | 554,45 | 557,94 | 557,94 | 597 |
20 mar 2024 | 551,72 | 556,45 | 549,07 | 555,95 | 555,95 | 68 |
19 mar 2024 | 547,09 | 551,53 | 546,04 | 551,13 | 551,13 | 55 |
18 mar 2024 | 548,34 | 550,83 | 545,37 | 547,63 | 547,63 | 339 |
15 mar 2024 | 544,42 | 550,00 | 542,49 | 542,49 | 542,49 | 339 |
14 mar 2024 | 552,60 | 553,91 | 544,85 | 547,83 | 547,83 | 346 |
13 mar 2024 | 557,08 | 557,08 | 548,23 | 549,99 | 549,99 | 97 |
12 mar 2024 | 554,72 | 558,26 | 551,26 | 556,54 | 556,54 | 87 |
11 mar 2024 | 545,15 | 552,54 | 542,60 | 552,54 | 552,54 | 133 |
08 mar 2024 | 545,28 | 546,78 | 544,81 | 546,78 | 546,78 | 2.188 |
07 mar 2024 | 547,03 | 550,72 | 543,64 | 547,53 | 547,53 | 167 |
06 mar 2024 | 537,50 | 545,74 | 535,79 | 542,75 | 542,75 | 314 |
05 mar 2024 | 544,14 | 545,76 | 534,95 | 534,95 | 534,95 | 800 |
04 mar 2024 | 550,34 | 552,53 | 548,41 | 549,11 | 549,11 | 122 |
01 mar 2024 | 541,41 | 548,50 | 540,29 | 548,31 | 548,31 | 479 |
29 feb 2024 | 546,15 | 547,75 | 540,00 | 544,96 | 544,96 | 24.403 |
28 feb 2024 | 542,83 | 546,60 | 542,83 | 543,15 | 543,15 | 140 |
27 feb 2024 | 547,57 | 548,80 | 544,27 | 545,92 | 545,92 | 30 |
26 feb 2024 | 556,10 | 557,12 | 546,73 | 546,73 | 546,73 | 125 |
23 feb 2024 | 559,16 | 559,32 | 556,45 | 557,23 | 557,23 | 120 |
22 feb 2024 | 554,95 | 557,80 | 554,67 | 557,80 | 557,80 | 122 |
21 feb 2024 | 540,53 | 545,75 | 540,53 | 545,75 | 545,75 | 86 |
20 feb 2024 | 546,62 | 548,70 | 540,88 | 540,88 | 540,88 | 1.041 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 549,95 | 550,07 | 544,87 | 549,77 | 549,77 | 76 |
15 feb 2024 | 541,84 | 545,08 | 539,21 | 545,08 | 545,08 | 80 |
14 feb 2024 | 535,45 | 541,37 | 535,45 | 538,57 | 538,57 | 1.104 |
13 feb 2024 | 536,48 | 540,49 | 534,09 | 535,72 | 535,72 | 79 |
12 feb 2024 | 548,18 | 549,75 | 541,12 | 541,75 | 541,75 | 150 |
09 feb 2024 | 548,54 | 550,09 | 545,36 | 548,67 | 548,67 | 433 |
08 feb 2024 | 549,01 | 552,76 | 541,13 | 543,87 | 543,87 | 208 |
07 feb 2024 | 549,96 | 555,99 | 547,64 | 549,50 | 549,50 | 1.093 |
06 feb 2024 | 548,36 | 548,73 | 542,72 | 546,26 | 546,26 | 162 |
05 feb 2024 | 547,53 | 549,02 | 543,94 | 544,87 | 544,87 | 274 |
02 feb 2024 | 545,76 | 546,75 | 541,02 | 545,68 | 545,68 | 204 |
01 feb 2024 | 539,85 | 543,28 | 535,78 | 539,22 | 539,22 | 97 |
31 gen 2024 | 530,29 | 547,42 | 526,47 | 542,13 | 542,13 | 370 |
30 gen 2024 | 558,60 | 562,17 | 556,13 | 561,23 | 561,23 | 164 |
29 gen 2024 | 549,95 | 555,57 | 548,78 | 553,30 | 553,30 | 130 |
26 gen 2024 | 551,84 | 553,37 | 548,22 | 548,22 | 548,22 | 325 |
25 gen 2024 | 553,00 | 553,12 | 550,53 | 550,77 | 550,77 | 294 |
24 gen 2024 | 552,78 | 553,41 | 550,80 | 551,09 | 551,09 | 437 |
23 gen 2024 | 549,91 | 551,99 | 546,39 | 551,50 | 551,50 | 19.461 |
22 gen 2024 | 548,49 | 552,48 | 548,11 | 549,50 | 549,50 | 16.435 |
19 gen 2024 | 542,29 | 548,01 | 541,96 | 547,82 | 547,82 | 27.108 |
18 gen 2024 | 533,52 | 539,50 | 533,52 | 538,69 | 538,69 | 127 |
17 gen 2024 | 534,76 | 540,00 | 532,02 | 536,93 | 536,93 | 91 |
16 gen 2024 | 533,63 | 536,17 | 530,93 | 536,17 | 536,17 | 9.955 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 534,05 | 538,23 | 531,36 | 532,72 | 532,72 | 88 |
11 gen 2024 | 530,55 | 531,52 | 528,26 | 530,73 | 530,73 | 95 |
10 gen 2024 | 529,63 | 529,98 | 527,85 | 528,25 | 528,25 | 77 |
09 gen 2024 | 527,79 | 532,36 | 527,71 | 532,27 | 532,27 | 524 |
08 gen 2024 | 526,30 | 526,30 | 525,84 | 526,29 | 526,29 | 13 |
08 gen 2024 | 0.75 Dividendo |
05 gen 2024 | 524,64 | 524,64 | 522,10 | 522,10 | 521,35 | 3.185 |
04 gen 2024 | 527,00 | 530,66 | 526,11 | 527,36 | 526,60 | 145 |
03 gen 2024 | 534,11 | 537,37 | 532,77 | 533,62 | 532,85 | 264 |
02 gen 2024 | 542,38 | 543,48 | 531,27 | 532,14 | 531,38 | 185 |
29 dic 2023 | 545,00 | 547,33 | 544,26 | 545,85 | 545,07 | 2 |
28 dic 2023 | 544,78 | 546,68 | 544,00 | 546,37 | 545,59 | 166 |
27 dic 2023 | 544,33 | 544,33 | 543,67 | 543,67 | 542,89 | 93 |
22 dic 2023 | 543,95 | 545,30 | 541,73 | 544,17 | 543,39 | 27 |
21 dic 2023 | 539,05 | 539,09 | 535,08 | 536,38 | 535,61 | 76 |
20 dic 2023 | 537,76 | 541,56 | 537,76 | 541,46 | 540,68 | 229 |
19 dic 2023 | 543,82 | 543,82 | 538,87 | 540,24 | 539,46 | 451 |
18 dic 2023 | 544,44 | 544,99 | 540,30 | 542,04 | 541,26 | 30.133 |
15 dic 2023 | 541,45 | 541,45 | 541,45 | 541,45 | 540,67 | 999 |
14 dic 2023 | 550,77 | 551,84 | 539,15 | 539,67 | 538,89 | 119 |
13 dic 2023 | 544,72 | 550,79 | 543,26 | 548,05 | 547,26 | 320 |
12 dic 2023 | 543,16 | 545,03 | 541,50 | 544,18 | 543,40 | 184 |
11 dic 2023 | 540,16 | 542,64 | 537,45 | 539,04 | 538,27 | 194 |
08 dic 2023 | 532,43 | 535,89 | 531,50 | 535,89 | 535,12 | 71 |
07 dic 2023 | 535,47 | 537,00 | 532,39 | 535,80 | 535,03 | 41 |
06 dic 2023 | 537,48 | 537,95 | 533,99 | 535,52 | 534,75 | 82 |
05 dic 2023 | 533,75 | 539,93 | 533,75 | 535,28 | 534,51 | 121 |
04 dic 2023 | 539,00 | 541,73 | 534,37 | 534,84 | 534,07 | 444 |
01 dic 2023 | 539,37 | 539,37 | 534,19 | 537,86 | 537,09 | 6 |
30 nov 2023 | 526,00 | 532,42 | 526,00 | 532,42 | 531,66 | 45 |
29 nov 2023 | 530,61 | 530,61 | 526,61 | 528,47 | 527,71 | 36 |
28 nov 2023 | 525,59 | 530,43 | 525,59 | 526,32 | 525,56 | 12 |
27 nov 2023 | 525,73 | 528,33 | 525,00 | 525,61 | 524,85 | 11 |
24 nov 2023 | 531,99 | 531,99 | 524,55 | 525,57 | 524,82 | 219 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 527,15 | 530,73 | 527,12 | 529,30 | 528,54 | 6.236 |
21 nov 2023 | 525,68 | 527,61 | 524,84 | 527,47 | 526,71 | 171 |
20 nov 2023 | 528,99 | 528,99 | 521,99 | 525,39 | 524,64 | 81 |
17 nov 2023 | 528,00 | 528,00 | 523,49 | 524,12 | 523,37 | 108 |
16 nov 2023 | 522,27 | 527,40 | 521,00 | 523,83 | 523,08 | 2.322 |
15 nov 2023 | 524,70 | 527,30 | 520,95 | 521,53 | 520,79 | 3.373 |
14 nov 2023 | 518,71 | 522,89 | 515,91 | 522,89 | 522,14 | 102 |
13 nov 2023 | 517,00 | 519,16 | 513,27 | 517,15 | 516,41 | 80 |
10 nov 2023 | 510,00 | 518,46 | 510,00 | 517,71 | 516,97 | 77 |
09 nov 2023 | 510,97 | 511,79 | 509,18 | 511,79 | 511,05 | 130 |
08 nov 2023 | 510,00 | 512,38 | 510,00 | 510,29 | 509,55 | 62 |
*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...