Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 513,80 | 534,20 | 508,60 | 533,20 | 533,20 | 222.597 |
02 mag 2024 | 516,10 | 512,34 | 512,34 | 510,90 | 510,90 | 283.262 |
01 mag 2024 | 517,20 | 517,20 | 517,20 | 520,60 | 520,60 | 2.872 |
30 apr 2024 | 522,50 | 526,20 | 514,00 | 520,60 | 520,60 | 13.986 |
29 apr 2024 | 524,20 | 530,80 | 520,60 | 524,00 | 524,00 | 27.337 |
26 apr 2024 | 514,10 | 524,40 | 507,80 | 521,30 | 521,30 | 42.185 |
25 apr 2024 | 519,40 | 523,20 | 498,70 | 513,80 | 513,80 | 108.933 |
24 apr 2024 | 516,40 | 525,00 | 511,80 | 519,40 | 519,40 | 66.590 |
23 apr 2024 | 508,50 | 519,40 | 505,60 | 514,90 | 514,90 | 65.508 |
22 apr 2024 | 510,90 | 514,00 | 499,80 | 508,20 | 508,20 | 177.203 |
19 apr 2024 | 509,30 | 519,20 | 500,00 | 505,20 | 505,20 | 80.382 |
18 apr 2024 | 529,90 | 536,40 | 495,60 | 511,60 | 511,60 | 246.938 |
17 apr 2024 | 539,10 | 546,80 | 510,00 | 532,10 | 532,10 | 56.102 |
16 apr 2024 | 543,50 | 555,40 | 532,80 | 542,40 | 542,40 | 57.572 |
15 apr 2024 | 550,60 | 557,80 | 535,80 | 549,60 | 549,60 | 145.512 |
12 apr 2024 | 537,30 | 548,40 | 533,00 | 544,00 | 544,00 | 130.211 |
11 apr 2024 | 525,30 | 536,00 | 518,60 | 532,60 | 532,60 | 91.248 |
10 apr 2024 | 528,40 | 539,00 | 514,00 | 526,40 | 526,40 | 96.388 |
09 apr 2024 | 567,60 | 588,80 | 490,10 | 525,40 | 525,40 | 245.844 |
08 apr 2024 | 536,10 | 560,61 | 532,60 | 556,10 | 556,10 | 172.193 |
05 apr 2024 | 534,80 | 540,40 | 525,40 | 537,20 | 537,20 | 64.839 |
04 apr 2024 | 535,00 | 538,40 | 526,60 | 536,20 | 536,20 | 99.146 |
03 apr 2024 | 533,30 | 535,00 | 522,60 | 533,20 | 533,20 | 102.565 |
02 apr 2024 | 523,90 | 535,00 | 517,40 | 522,90 | 522,90 | 368.141 |
28 mar 2024 | 514,60 | 522,00 | 505,20 | 519,20 | 519,20 | 44.111 |
27 mar 2024 | 522,60 | 524,20 | 510,60 | 512,60 | 512,60 | 536.648 |
26 mar 2024 | 508,60 | 522,00 | 504,00 | 518,70 | 518,70 | 124.432 |
25 mar 2024 | 509,00 | 520,00 | 497,30 | 506,40 | 506,40 | 323.319 |
22 mar 2024 | 493,60 | 505,20 | 491,60 | 499,55 | 499,55 | 93.041 |
21 mar 2024 | 482,35 | 492,60 | 474,70 | 490,40 | 490,40 | 364.418 |
20 mar 2024 | 480,85 | 481,30 | 450,00 | 478,25 | 478,25 | 147.837 |
19 mar 2024 | 480,55 | 489,40 | 471,30 | 486,45 | 486,45 | 174.189 |
18 mar 2024 | 465,95 | 477,10 | 454,10 | 475,45 | 475,45 | 185.834 |
15 mar 2024 | 443,20 | 459,30 | 440,90 | 458,15 | 458,15 | 144.652 |
14 mar 2024 | 429,15 | 447,80 | 418,70 | 441,80 | 441,80 | 237.852 |
13 mar 2024 | 421,70 | 424,00 | 411,70 | 419,80 | 419,80 | 530.626 |
12 mar 2024 | 419,20 | 421,30 | 408,20 | 417,40 | 417,40 | 155.072 |
11 mar 2024 | 406,85 | 422,40 | 402,70 | 415,85 | 415,85 | 220.358 |
08 mar 2024 | 437,45 | 440,40 | 416,90 | 424,65 | 424,65 | 180.732 |
07 mar 2024 | 432,50 | 439,50 | 428,90 | 438,75 | 438,75 | 150.659 |
06 mar 2024 | 440,20 | 442,70 | 428,00 | 433,05 | 433,05 | 77.720 |
05 mar 2024 | 430,15 | 439,40 | 427,40 | 435,40 | 435,40 | 59.056 |
04 mar 2024 | 436,10 | 449,00 | 420,20 | 429,40 | 429,40 | 60.553 |
01 mar 2024 | 427,05 | 434,90 | 421,40 | 429,90 | 429,90 | 133.972 |
29 feb 2024 | 422,35 | 427,00 | 410,00 | 425,30 | 425,30 | 167.406 |
28 feb 2024 | 413,70 | 422,60 | 412,00 | 419,65 | 419,65 | 66.752 |
27 feb 2024 | 427,00 | 431,50 | 392,30 | 416,55 | 416,55 | 217.234 |
26 feb 2024 | 413,15 | 423,50 | 407,80 | 420,50 | 420,50 | 118.045 |
23 feb 2024 | 402,40 | 414,40 | 401,70 | 409,40 | 409,40 | 101.966 |
22 feb 2024 | 399,35 | 404,40 | 396,60 | 401,90 | 401,90 | 101.128 |
21 feb 2024 | 401,80 | 404,50 | 391,20 | 398,75 | 398,75 | 351.738 |
20 feb 2024 | 405,60 | 406,60 | 394,40 | 402,30 | 402,30 | 86.480 |
19 feb 2024 | 403,45 | 405,50 | 381,20 | 402,85 | 402,85 | 127.935 |
16 feb 2024 | 384,60 | 391,60 | 374,90 | 386,95 | 386,95 | 327.841 |
15 feb 2024 | 372,35 | 377,90 | 362,20 | 377,70 | 377,70 | 210.952 |
14 feb 2024 | 367,60 | 373,50 | 362,80 | 365,95 | 365,95 | 116.391 |
13 feb 2024 | 364,95 | 367,20 | 346,80 | 364,20 | 364,20 | 115.766 |
12 feb 2024 | 341,90 | 349,90 | 334,50 | 349,05 | 349,05 | 87.058 |
09 feb 2024 | 332,50 | 338,10 | 332,10 | 336,00 | 336,00 | 53.823 |
08 feb 2024 | 333,85 | 336,30 | 329,40 | 331,25 | 331,25 | 25.083 |
07 feb 2024 | 333,60 | 339,90 | 326,00 | 335,55 | 335,55 | 15.816 |
06 feb 2024 | 329,55 | 335,30 | 325,50 | 334,30 | 334,30 | 153.572 |
05 feb 2024 | 329,65 | 333,00 | 323,50 | 326,80 | 326,80 | 85.347 |
02 feb 2024 | 329,45 | 331,80 | 326,40 | 328,80 | 328,80 | 36.552 |
01 feb 2024 | 323,70 | 329,80 | 322,70 | 327,60 | 327,60 | 37.070 |
31 gen 2024 | 325,60 | 327,70 | 322,70 | 325,60 | 325,60 | 54.981 |
30 gen 2024 | 328,45 | 329,70 | 323,60 | 325,30 | 325,30 | 81.067 |
29 gen 2024 | 320,05 | 326,80 | 315,00 | 325,40 | 325,40 | 28.467 |
26 gen 2024 | 325,40 | 327,80 | 311,20 | 318,90 | 318,90 | 93.459 |
25 gen 2024 | 332,25 | 334,30 | 327,60 | 328,45 | 328,45 | 77.112 |
24 gen 2024 | 327,45 | 332,80 | 323,10 | 331,60 | 331,60 | 24.800 |
23 gen 2024 | 335,45 | 337,20 | 322,10 | 323,90 | 323,90 | 179.517 |
22 gen 2024 | 331,20 | 336,20 | 327,00 | 333,50 | 333,50 | 91.713 |
19 gen 2024 | 336,65 | 341,20 | 329,50 | 331,25 | 331,25 | 214.695 |
18 gen 2024 | 328,05 | 336,70 | 323,80 | 334,50 | 334,50 | 131.727 |
17 gen 2024 | 320,65 | 327,00 | 317,80 | 325,80 | 325,80 | 81.459 |
16 gen 2024 | 315,85 | 324,10 | 313,70 | 321,40 | 321,40 | 154.996 |
15 gen 2024 | 316,60 | 318,90 | 313,90 | 315,50 | 315,50 | 91.771 |
12 gen 2024 | 311,20 | 316,40 | 306,30 | 315,65 | 315,65 | 150.463 |
11 gen 2024 | 308,10 | 312,30 | 304,10 | 308,70 | 308,70 | 41.679 |
10 gen 2024 | 306,30 | 310,80 | 303,20 | 307,05 | 307,05 | 36.351 |
09 gen 2024 | 309,00 | 311,90 | 299,60 | 305,35 | 305,35 | 343.912 |
08 gen 2024 | 305,50 | 308,02 | 304,90 | 307,50 | 307,50 | 60.075 |
05 gen 2024 | 304,95 | 306,30 | 302,80 | 306,20 | 306,20 | 78.197 |
04 gen 2024 | 297,15 | 305,40 | 294,10 | 303,95 | 303,95 | 146.136 |
03 gen 2024 | 298,45 | 301,00 | 295,40 | 296,35 | 296,35 | 24.810 |
02 gen 2024 | 289,65 | 303,30 | 285,20 | 299,90 | 299,90 | 77.901 |
29 dic 2023 | 287,65 | 289,00 | 285,10 | 287,50 | 287,50 | 7.420 |
28 dic 2023 | 287,05 | 288,60 | 286,90 | 287,85 | 287,85 | 13.292 |
27 dic 2023 | 284,95 | 288,50 | 282,90 | 285,40 | 285,40 | 31.296 |
22 dic 2023 | 285,55 | 288,00 | 283,30 | 285,80 | 285,80 | 55.544 |
21 dic 2023 | 283,50 | 286,20 | 282,90 | 284,60 | 284,60 | 38.023 |
20 dic 2023 | 284,75 | 286,80 | 282,30 | 283,95 | 283,95 | 47.953 |
19 dic 2023 | 283,25 | 285,00 | 279,70 | 283,00 | 283,00 | 82.282 |
18 dic 2023 | 286,60 | 286,90 | 283,26 | 284,60 | 284,60 | 164.804 |
15 dic 2023 | 287,40 | 287,80 | 283,30 | 286,20 | 286,20 | 44.689 |
14 dic 2023 | 290,20 | 291,90 | 284,80 | 286,20 | 286,20 | 39.375 |
13 dic 2023 | 287,65 | 290,60 | 285,40 | 290,50 | 290,50 | 36.302 |
12 dic 2023 | 283,95 | 286,80 | 281,50 | 286,15 | 286,15 | 81.805 |
11 dic 2023 | 285,05 | 286,50 | 279,90 | 284,20 | 284,20 | 24.600 |
*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...