Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 0,00 | 0,00 | 0,00 | 535,14 | 535,14 | - |
03 giu 2024 | 530,19 | 540,00 | 530,19 | 532,41 | 532,41 | 274 |
31 mag 2024 | 537,64 | 537,64 | 522,87 | 525,68 | 525,68 | 455 |
30 mag 2024 | 543,64 | 543,64 | 538,37 | 539,18 | 539,18 | 70 |
29 mag 2024 | 545,60 | 549,34 | 545,03 | 548,38 | 548,38 | 137 |
28 mag 2024 | 550,00 | 551,15 | 547,42 | 551,05 | 551,05 | 187 |
24 mag 2024 | 544,00 | 545,37 | 539,46 | 545,04 | 545,04 | 140 |
23 mag 2024 | 549,68 | 549,68 | 539,95 | 541,22 | 541,22 | 746 |
22 mag 2024 | 541,11 | 542,04 | 538,33 | 538,33 | 538,33 | 10.149 |
21 mag 2024 | 536,90 | 539,93 | 536,00 | 539,77 | 539,77 | 928 |
20 mag 2024 | 533,25 | 539,87 | 533,25 | 539,87 | 539,87 | 26 |
17 mag 2024 | 535,84 | 535,84 | 532,09 | 532,09 | 532,09 | 165 |
16 mag 2024 | 536,97 | 537,85 | 535,29 | 535,49 | 535,49 | 1.101 |
15 mag 2024 | 528,25 | 535,99 | 527,38 | 535,99 | 535,99 | 514 |
14 mag 2024 | 518,98 | 522,43 | 518,98 | 520,65 | 520,65 | 334 |
13 mag 2024 | 520,21 | 520,38 | 517,48 | 518,78 | 518,78 | 257 |
10 mag 2024 | 518,57 | 519,33 | 515,17 | 515,81 | 515,81 | 906 |
09 mag 2024 | 515,50 | 515,50 | 512,30 | 514,08 | 514,08 | 167 |
08 mag 2024 | 512,44 | 515,44 | 512,20 | 514,37 | 514,37 | 262 |
07 mag 2024 | 517,36 | 517,84 | 515,43 | 515,88 | 515,88 | 258 |
03 mag 2024 | 509,33 | 510,40 | 507,04 | 509,73 | 509,73 | 721 |
02 mag 2024 | 495,99 | 495,99 | 491,99 | 494,20 | 494,20 | 16 |
01 mag 2024 | 493,00 | 493,00 | 487,38 | 489,14 | 489,14 | 167 |
30 apr 2024 | 504,10 | 505,94 | 499,33 | 499,78 | 499,78 | 903 |
29 apr 2024 | 506,77 | 506,77 | 503,47 | 506,61 | 506,61 | 234 |
26 apr 2024 | 500,77 | 505,64 | 499,11 | 504,88 | 504,88 | 937 |
25 apr 2024 | 488,93 | 495,94 | 487,11 | 495,94 | 495,94 | 1.031 |
24 apr 2024 | 498,50 | 499,89 | 492,99 | 496,97 | 496,97 | 522 |
23 apr 2024 | 488,04 | 495,06 | 488,04 | 495,06 | 495,06 | 207 |
22 apr 2024 | 484,10 | 487,38 | 479,30 | 486,71 | 486,71 | 135 |
19 apr 2024 | 492,17 | 492,17 | 483,00 | 485,04 | 485,04 | 1.534 |
18 apr 2024 | 497,40 | 499,29 | 492,41 | 493,43 | 493,43 | 122 |
17 apr 2024 | 507,98 | 508,84 | 497,90 | 500,15 | 500,15 | 855 |
16 apr 2024 | 504,40 | 506,90 | 504,40 | 505,66 | 505,66 | 2.138 |
15 apr 2024 | 518,22 | 518,58 | 505,54 | 505,64 | 505,64 | 379 |
12 apr 2024 | 518,25 | 520,08 | 514,75 | 514,79 | 514,79 | 1.459 |
11 apr 2024 | 516,19 | 523,36 | 514,62 | 523,36 | 523,36 | 709 |
10 apr 2024 | 512,06 | 515,47 | 511,62 | 513,13 | 513,13 | 265 |
09 apr 2024 | 520,50 | 520,50 | 513,11 | 517,22 | 517,22 | 1.114 |
08 apr 2024 | 519,93 | 519,93 | 516,49 | 518,07 | 518,07 | 113 |
05 apr 2024 | 514,32 | 520,97 | 513,17 | 519,26 | 519,26 | 203 |
04 apr 2024 | 526,40 | 527,07 | 525,13 | 526,24 | 526,24 | 186 |
03 apr 2024 | 516,96 | 523,19 | 516,61 | 522,70 | 522,70 | 496 |
02 apr 2024 | 518,20 | 518,69 | 515,36 | 518,15 | 518,15 | 1.416 |
28 mar 2024 | 524,25 | 526,02 | 523,41 | 524,30 | 524,30 | 203 |
27 mar 2024 | 526,95 | 527,45 | 521,32 | 522,84 | 522,84 | 834 |
26 mar 2024 | 528,64 | 528,67 | 526,17 | 526,70 | 526,70 | 204 |
25 mar 2024 | 523,95 | 528,65 | 523,76 | 527,98 | 527,98 | 1.535 |
22 mar 2024 | 528,70 | 530,00 | 525,64 | 528,92 | 528,92 | 8.649 |
22 mar 2024 | 1.259 Dividendo |
21 mar 2024 | 532,60 | 533,42 | 530,87 | 532,82 | 531,56 | 235 |
20 mar 2024 | 521,26 | 525,54 | 519,47 | 525,54 | 524,30 | 471 |
19 mar 2024 | 514,13 | 520,71 | 511,51 | 520,71 | 519,48 | 1.018 |
18 mar 2024 | 521,69 | 523,35 | 517,17 | 519,51 | 518,28 | 1.197 |
15 mar 2024 | 523,20 | 523,20 | 514,53 | 516,39 | 515,17 | 1.621 |
14 mar 2024 | 524,57 | 527,51 | 521,66 | 523,83 | 522,59 | 56 |
13 mar 2024 | 527,81 | 527,81 | 522,53 | 525,72 | 524,48 | 117 |
12 mar 2024 | 524,90 | 528,89 | 521,84 | 528,89 | 527,64 | 91 |
11 mar 2024 | 520,23 | 520,62 | 516,22 | 519,26 | 518,03 | 416 |
08 mar 2024 | 531,89 | 535,64 | 521,97 | 521,98 | 520,75 | 80 |
07 mar 2024 | 525,36 | 530,46 | 524,40 | 530,46 | 529,21 | 41 |
06 mar 2024 | 522,93 | 524,72 | 517,63 | 521,90 | 520,67 | 1.483 |
05 mar 2024 | 522,54 | 523,17 | 514,00 | 514,00 | 512,79 | 182 |
04 mar 2024 | 528,27 | 530,27 | 527,05 | 530,27 | 529,02 | 394 |
01 mar 2024 | 519,98 | 527,68 | 519,78 | 527,68 | 526,43 | 69 |
29 feb 2024 | 515,80 | 516,94 | 515,53 | 516,67 | 515,45 | 11 |
28 feb 2024 | 512,73 | 514,09 | 511,27 | 513,08 | 511,87 | 78 |
27 feb 2024 | 516,19 | 516,19 | 512,65 | 513,94 | 512,72 | 1.594 |
26 feb 2024 | 515,56 | 516,88 | 513,90 | 515,94 | 514,72 | 874 |
23 feb 2024 | 519,27 | 519,27 | 511,86 | 514,99 | 513,78 | 171 |
22 feb 2024 | 508,00 | 514,93 | 508,00 | 514,93 | 513,71 | 2.326 |
21 feb 2024 | 496,03 | 497,82 | 495,17 | 495,96 | 494,79 | 415 |
20 feb 2024 | 506,03 | 507,00 | 498,00 | 499,32 | 498,14 | 1.680 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 514,92 | 515,75 | 509,82 | 513,46 | 512,25 | 72 |
15 feb 2024 | 515,81 | 516,35 | 512,60 | 513,05 | 511,84 | 802 |
14 feb 2024 | 513,00 | 513,64 | 510,51 | 511,96 | 510,75 | 905 |
13 feb 2024 | 504,51 | 511,71 | 504,00 | 509,12 | 507,92 | 122 |
12 feb 2024 | 521,37 | 523,56 | 519,22 | 519,52 | 518,29 | 1.397 |
09 feb 2024 | 516,25 | 521,44 | 516,25 | 521,26 | 520,03 | 161 |
08 feb 2024 | 511,98 | 514,42 | 511,51 | 514,09 | 512,88 | 59 |
07 feb 2024 | 508,20 | 510,86 | 506,56 | 510,52 | 509,32 | 244 |
06 feb 2024 | 506,67 | 507,17 | 502,21 | 503,24 | 502,05 | 162 |
05 feb 2024 | 506,24 | 506,76 | 502,08 | 505,90 | 504,70 | 143 |
02 feb 2024 | 496,96 | 505,19 | 496,36 | 505,19 | 504,00 | 268 |
01 feb 2024 | 496,17 | 498,95 | 495,97 | 498,95 | 497,77 | 149 |
31 gen 2024 | 500,12 | 500,92 | 495,66 | 497,63 | 496,45 | 1.350 |
30 gen 2024 | 509,08 | 509,58 | 504,30 | 505,31 | 504,11 | 902 |
29 gen 2024 | 504,50 | 505,80 | 504,48 | 505,51 | 504,32 | 11.157 |
26 gen 2024 | 505,91 | 507,31 | 503,42 | 503,42 | 502,23 | 2.363 |
25 gen 2024 | 512,70 | 513,14 | 506,48 | 506,78 | 505,58 | 683 |
24 gen 2024 | 508,92 | 512,83 | 507,77 | 510,22 | 509,01 | 140 |
23 gen 2024 | 502,96 | 503,70 | 501,21 | 503,70 | 502,51 | 759 |
22 gen 2024 | 504,10 | 505,63 | 502,10 | 503,04 | 501,85 | 15.759 |
19 gen 2024 | 492,17 | 498,77 | 491,07 | 498,72 | 497,54 | 7.532 |
18 gen 2024 | 486,46 | 488,68 | 483,87 | 485,83 | 484,68 | 8.381 |
17 gen 2024 | 478,15 | 478,34 | 474,68 | 476,95 | 475,82 | 2.627 |
16 gen 2024 | 482,00 | 483,94 | 478,04 | 479,94 | 478,80 | 292 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 482,00 | 483,34 | 479,72 | 481,75 | 480,61 | 1.503 |
*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...