Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 475,60 | 475,60 | 475,60 | 475,60 | 475,60 | - |
30 apr 2024 | 477,40 | 477,80 | 466,00 | 475,60 | 475,60 | 22.477 |
29 apr 2024 | 475,35 | 477,50 | 471,30 | 475,60 | 475,60 | 41.919 |
26 apr 2024 | 471,50 | 474,30 | 463,80 | 472,15 | 472,15 | 363.613 |
26 apr 2024 | 7.5 Dividendo |
25 apr 2024 | 431,85 | 469,70 | 430,40 | 466,60 | 459,10 | 258.548 |
24 apr 2024 | 427,70 | 435,60 | 424,90 | 432,15 | 425,20 | 169.807 |
23 apr 2024 | 422,40 | 425,73 | 418,00 | 422,05 | 415,27 | 134.406 |
22 apr 2024 | 423,10 | 423,60 | 419,20 | 422,50 | 415,71 | 77.344 |
19 apr 2024 | 417,55 | 423,80 | 415,30 | 421,85 | 415,07 | 2.136.966 |
18 apr 2024 | 426,80 | 426,30 | 418,50 | 421,25 | 414,48 | 155.372 |
17 apr 2024 | 423,00 | 429,50 | 422,87 | 427,55 | 420,68 | 163.516 |
16 apr 2024 | 425,20 | 430,71 | 421,70 | 425,20 | 418,37 | 165.361 |
15 apr 2024 | 424,45 | 433,70 | 424,50 | 430,85 | 423,92 | 78.034 |
12 apr 2024 | 427,00 | 427,40 | 418,82 | 423,15 | 416,35 | 47.958 |
11 apr 2024 | 428,25 | 431,80 | 417,60 | 421,15 | 414,38 | 65.966 |
10 apr 2024 | 423,85 | 432,40 | 424,00 | 426,35 | 419,50 | 602.424 |
09 apr 2024 | 417,85 | 426,50 | 417,70 | 420,20 | 413,45 | 303.099 |
08 apr 2024 | 421,40 | 421,70 | 417,00 | 420,85 | 414,09 | 148.258 |
05 apr 2024 | 413,75 | 421,01 | 412,20 | 418,05 | 411,33 | 182.361 |
04 apr 2024 | 421,50 | 423,00 | 417,80 | 418,00 | 411,28 | 65.195 |
03 apr 2024 | 418,80 | 421,10 | 417,20 | 419,75 | 413,00 | 38.593 |
02 apr 2024 | 420,00 | 424,00 | 417,90 | 420,15 | 413,40 | 2.104.181 |
28 mar 2024 | 424,95 | 427,50 | 419,28 | 424,95 | 418,12 | 130.540 |
27 mar 2024 | 425,55 | 426,40 | 421,90 | 424,95 | 418,12 | 172.292 |
26 mar 2024 | 428,80 | 431,00 | 423,80 | 424,95 | 418,12 | 181.414 |
25 mar 2024 | 437,80 | 438,04 | 430,41 | 432,95 | 425,99 | 1.222.000 |
22 mar 2024 | 435,85 | 440,87 | 434,40 | 439,10 | 432,04 | 239.038 |
21 mar 2024 | 432,55 | 437,70 | 429,50 | 437,15 | 430,12 | 287.398 |
20 mar 2024 | 421,45 | 432,00 | 421,00 | 431,40 | 424,47 | 185.921 |
19 mar 2024 | 418,05 | 422,53 | 416,10 | 422,45 | 415,66 | 254.667 |
18 mar 2024 | 420,65 | 423,90 | 417,97 | 417,80 | 411,08 | 554.937 |
15 mar 2024 | 415,45 | 423,19 | 415,56 | 419,90 | 413,15 | 180.816 |
14 mar 2024 | 413,15 | 417,70 | 413,00 | 414,00 | 407,35 | 1.841.795 |
13 mar 2024 | 414,60 | 415,60 | 412,40 | 413,35 | 406,71 | 165.838 |
12 mar 2024 | 410,35 | 414,70 | 408,00 | 413,90 | 407,25 | 183.293 |
11 mar 2024 | 401,65 | 409,30 | 400,10 | 406,45 | 399,92 | 76.915 |
08 mar 2024 | 398,70 | 405,30 | 398,16 | 402,70 | 396,23 | 75.510 |
07 mar 2024 | 393,55 | 399,40 | 393,20 | 397,00 | 390,62 | 16.552 |
06 mar 2024 | 391,65 | 396,50 | 391,20 | 393,05 | 386,73 | 724.734 |
05 mar 2024 | 391,60 | 394,50 | 387,50 | 390,50 | 384,22 | 271.234 |
04 mar 2024 | 394,30 | 397,50 | 394,10 | 394,45 | 388,11 | 264.887 |
01 mar 2024 | 390,05 | 394,80 | 386,70 | 394,10 | 387,77 | 854.767 |
29 feb 2024 | 384,70 | 392,30 | 384,90 | 388,80 | 382,55 | 340.088 |
28 feb 2024 | 380,00 | 384,50 | 380,00 | 380,85 | 374,73 | 607.079 |
27 feb 2024 | 384,30 | 384,60 | 379,70 | 380,60 | 374,48 | 360.105 |
26 feb 2024 | 382,40 | 384,01 | 380,80 | 382,15 | 376,01 | 35.101 |
23 feb 2024 | 378,50 | 382,50 | 377,90 | 379,35 | 373,25 | 35.434 |
22 feb 2024 | 383,45 | 387,00 | 376,62 | 382,40 | 376,25 | 144.154 |
21 feb 2024 | 378,55 | 381,14 | 378,50 | 378,55 | 372,47 | 42.724 |
20 feb 2024 | 376,05 | 380,10 | 375,30 | 376,70 | 370,65 | 36.353 |
19 feb 2024 | 376,50 | 378,10 | 374,30 | 376,25 | 370,20 | 54.390 |
16 feb 2024 | 385,05 | 385,00 | 377,30 | 378,20 | 372,12 | 37.490 |
15 feb 2024 | 382,15 | 388,20 | 383,20 | 383,75 | 377,58 | 84.515 |
14 feb 2024 | 378,65 | 381,40 | 378,89 | 379,30 | 373,20 | 69.947 |
13 feb 2024 | 377,80 | 379,20 | 373,82 | 377,00 | 370,94 | 136.368 |
12 feb 2024 | 369,55 | 377,70 | 369,50 | 374,25 | 368,23 | 486.101 |
09 feb 2024 | 376,35 | 378,30 | 366,20 | 369,30 | 363,36 | 115.553 |
08 feb 2024 | 374,40 | 377,20 | 374,67 | 374,65 | 368,63 | 137.092 |
07 feb 2024 | 370,90 | 378,00 | 370,50 | 375,15 | 369,12 | 225.926 |
06 feb 2024 | 372,65 | 376,70 | 367,50 | 372,70 | 366,71 | 522.744 |
05 feb 2024 | 389,55 | 391,00 | 384,80 | 385,70 | 379,50 | 235.256 |
02 feb 2024 | 388,95 | 398,80 | 386,10 | 388,35 | 382,11 | 290.051 |
01 feb 2024 | 383,40 | 388,50 | 380,30 | 388,85 | 382,60 | 128.208 |
31 gen 2024 | 379,05 | 388,30 | 378,50 | 384,20 | 378,02 | 114.157 |
30 gen 2024 | 374,20 | 377,49 | 373,70 | 374,05 | 368,04 | 111.895 |
29 gen 2024 | 374,85 | 375,00 | 370,50 | 373,25 | 367,25 | 92.654 |
26 gen 2024 | 373,70 | 375,48 | 372,60 | 373,15 | 367,15 | 516.104 |
25 gen 2024 | 374,70 | 374,90 | 369,50 | 370,80 | 364,84 | 88.459 |
24 gen 2024 | 379,70 | 379,90 | 374,30 | 373,90 | 367,89 | 75.995 |
23 gen 2024 | 378,05 | 378,50 | 372,80 | 373,45 | 367,45 | 130.198 |
22 gen 2024 | 373,90 | 376,22 | 371,80 | 375,20 | 369,17 | 140.716 |
19 gen 2024 | 371,80 | 373,90 | 369,40 | 369,60 | 363,66 | 62.655 |
18 gen 2024 | 367,70 | 371,80 | 364,90 | 370,25 | 364,30 | 208.533 |
17 gen 2024 | 370,20 | 370,40 | 365,60 | 368,20 | 362,28 | 100.829 |
16 gen 2024 | 371,90 | 375,80 | 370,20 | 372,25 | 366,27 | 217.054 |
15 gen 2024 | 378,20 | 381,40 | 375,00 | 377,40 | 371,33 | 147.014 |
12 gen 2024 | 377,75 | 381,40 | 370,70 | 378,20 | 372,12 | 371.594 |
11 gen 2024 | 386,00 | 387,70 | 382,00 | 383,00 | 376,84 | 40.831 |
10 gen 2024 | 382,75 | 384,40 | 381,80 | 382,60 | 376,45 | 178.754 |
09 gen 2024 | 387,25 | 386,50 | 378,80 | 382,00 | 375,86 | 201.906 |
08 gen 2024 | 383,65 | 388,10 | 381,90 | 387,65 | 381,42 | 432.113 |
05 gen 2024 | 384,25 | 384,00 | 377,20 | 386,45 | 380,24 | 50.509 |
04 gen 2024 | 387,90 | 390,20 | 383,10 | 386,45 | 380,24 | 98.043 |
03 gen 2024 | 393,40 | 394,00 | 385,20 | 388,45 | 382,21 | 233.096 |
02 gen 2024 | 404,65 | 405,00 | 394,10 | 395,10 | 388,75 | 64.231 |
29 dic 2023 | 404,35 | 405,50 | 402,10 | 404,70 | 398,19 | 50.556 |
28 dic 2023 | 405,80 | 407,40 | 403,70 | 405,65 | 399,13 | 69.684 |
27 dic 2023 | 401,95 | 406,10 | 400,90 | 402,30 | 395,83 | 58.678 |
22 dic 2023 | 400,30 | 402,00 | 397,70 | 400,15 | 393,72 | 390.591 |
21 dic 2023 | 401,30 | 404,40 | 399,90 | 402,95 | 396,47 | 180.176 |
20 dic 2023 | 400,80 | 402,88 | 397,10 | 400,10 | 393,67 | 185.746 |
19 dic 2023 | 394,00 | 402,00 | 394,00 | 398,10 | 391,70 | 54.841 |
18 dic 2023 | 394,60 | 396,00 | 393,20 | 395,15 | 388,80 | 111.253 |
15 dic 2023 | 393,70 | 397,20 | 392,30 | 392,70 | 386,39 | 70.890 |
14 dic 2023 | 390,90 | 393,70 | 388,51 | 392,05 | 385,75 | 335.106 |
13 dic 2023 | 388,65 | 391,90 | 385,68 | 390,40 | 384,12 | 145.054 |
12 dic 2023 | 388,30 | 391,20 | 388,40 | 389,15 | 382,89 | 52.124 |
11 dic 2023 | 385,25 | 388,41 | 384,10 | 384,65 | 378,47 | 114.299 |
08 dic 2023 | 381,50 | 386,80 | 381,70 | 385,35 | 379,16 | 96.313 |
*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...