Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 471,40 | 471,40 | 467,50 | 469,90 | 469,90 | 2.005.754 |
02 mag 2024 | 471,30 | 474,90 | 469,30 | 469,30 | 469,30 | 113.563 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 477,40 | 477,80 | 466,00 | 471,20 | 471,20 | 22.477 |
29 apr 2024 | 475,35 | 477,50 | 471,30 | 476,60 | 476,60 | 41.920 |
26 apr 2024 | 471,50 | 474,30 | 463,80 | 471,80 | 471,80 | 363.614 |
26 apr 2024 | 7.5 Dividendo |
25 apr 2024 | 431,85 | 469,70 | 430,40 | 469,40 | 461,90 | 258.548 |
24 apr 2024 | 427,70 | 435,60 | 424,90 | 434,11 | 427,17 | 169.808 |
23 apr 2024 | 422,40 | 425,73 | 418,00 | 423,34 | 416,58 | 134.407 |
22 apr 2024 | 423,10 | 423,60 | 419,20 | 420,92 | 414,20 | 77.344 |
19 apr 2024 | 417,55 | 423,80 | 415,30 | 421,21 | 414,48 | 2.136.967 |
18 apr 2024 | 426,80 | 426,30 | 418,50 | 421,64 | 414,90 | 155.372 |
17 apr 2024 | 423,00 | 429,50 | 422,87 | 425,87 | 419,07 | 163.516 |
16 apr 2024 | 425,20 | 430,71 | 421,70 | 424,16 | 417,38 | 165.361 |
15 apr 2024 | 424,45 | 433,70 | 424,50 | 429,55 | 422,69 | 78.035 |
12 apr 2024 | 427,00 | 427,40 | 418,82 | 424,00 | 417,23 | 47.959 |
11 apr 2024 | 428,25 | 431,80 | 417,60 | 423,56 | 416,79 | 65.966 |
10 apr 2024 | 423,85 | 432,40 | 424,00 | 424,30 | 417,52 | 602.424 |
09 apr 2024 | 417,85 | 426,50 | 417,70 | 425,33 | 418,54 | 303.100 |
08 apr 2024 | 421,40 | 421,70 | 417,00 | 418,22 | 411,54 | 148.258 |
05 apr 2024 | 413,75 | 421,01 | 412,20 | 416,54 | 409,89 | 182.361 |
04 apr 2024 | 421,50 | 423,00 | 417,80 | 421,59 | 414,85 | 65.195 |
03 apr 2024 | 418,80 | 421,10 | 417,20 | 419,36 | 412,66 | 38.593 |
02 apr 2024 | 420,00 | 424,00 | 417,90 | 422,25 | 415,51 | 2.104.181 |
28 mar 2024 | 424,95 | 427,50 | 419,28 | 426,55 | 419,73 | 130.541 |
27 mar 2024 | 425,55 | 426,40 | 421,90 | 425,77 | 418,97 | 172.292 |
26 mar 2024 | 428,80 | 431,00 | 423,80 | 426,44 | 419,62 | 181.415 |
25 mar 2024 | 437,80 | 438,04 | 430,41 | 432,61 | 425,69 | 1.222.001 |
22 mar 2024 | 435,85 | 440,87 | 434,40 | 439,76 | 432,73 | 239.038 |
21 mar 2024 | 432,55 | 437,70 | 429,50 | 437,49 | 430,50 | 287.399 |
20 mar 2024 | 421,45 | 432,00 | 421,00 | 429,29 | 422,43 | 185.921 |
19 mar 2024 | 418,05 | 422,53 | 416,10 | 419,27 | 412,57 | 254.668 |
18 mar 2024 | 420,65 | 423,90 | 417,97 | 421,66 | 414,92 | 554.938 |
15 mar 2024 | 415,45 | 423,19 | 415,60 | 422,78 | 416,02 | 66.264 |
14 mar 2024 | 413,15 | 417,70 | 413,00 | 415,36 | 408,72 | 1.841.795 |
13 mar 2024 | 414,60 | 415,60 | 412,40 | 413,78 | 407,17 | 165.839 |
12 mar 2024 | 410,35 | 414,70 | 408,00 | 410,00 | 403,45 | 23.294 |
11 mar 2024 | 401,65 | 409,30 | 400,10 | 407,83 | 401,31 | 76.916 |
08 mar 2024 | 398,70 | 405,30 | 398,40 | 403,38 | 396,94 | 13.068 |
07 mar 2024 | 393,55 | 399,40 | 393,20 | 396,49 | 390,15 | 16.552 |
06 mar 2024 | 391,65 | 396,50 | 391,20 | 395,38 | 389,07 | 724.734 |
05 mar 2024 | 391,60 | 394,50 | 387,50 | 392,14 | 385,87 | 271.234 |
04 mar 2024 | 394,30 | 397,50 | 394,10 | 395,89 | 389,57 | 264.887 |
01 mar 2024 | 390,05 | 394,80 | 386,70 | 393,43 | 387,14 | 854.768 |
29 feb 2024 | 384,70 | 392,30 | 384,90 | 389,70 | 383,47 | 340.089 |
28 feb 2024 | 380,00 | 384,50 | 380,00 | 383,75 | 377,62 | 607.080 |
27 feb 2024 | 384,30 | 384,60 | 379,70 | 380,34 | 374,27 | 360.106 |
26 feb 2024 | 382,40 | 384,01 | 380,80 | 382,39 | 376,28 | 35.101 |
23 feb 2024 | 378,50 | 382,50 | 377,90 | 378,92 | 372,87 | 35.434 |
22 feb 2024 | 383,45 | 387,00 | 376,62 | 379,57 | 373,51 | 144.154 |
21 feb 2024 | 378,55 | 381,14 | 378,50 | 380,38 | 374,30 | 42.724 |
20 feb 2024 | 376,05 | 380,10 | 375,30 | 378,43 | 372,38 | 36.354 |
19 feb 2024 | 376,50 | 378,10 | 374,30 | 375,56 | 369,56 | 54.391 |
16 feb 2024 | 385,05 | 385,00 | 377,30 | 378,74 | 372,68 | 37.490 |
15 feb 2024 | 382,15 | 388,20 | 383,20 | 385,55 | 379,39 | 84.515 |
14 feb 2024 | 378,65 | 381,40 | 378,89 | 380,32 | 374,24 | 69.947 |
13 feb 2024 | 377,80 | 379,20 | 373,82 | 378,42 | 372,37 | 136.368 |
12 feb 2024 | 369,55 | 377,70 | 369,50 | 374,33 | 368,34 | 486.102 |
09 feb 2024 | 376,35 | 378,30 | 366,20 | 374,85 | 368,86 | 115.553 |
08 feb 2024 | 374,40 | 377,20 | 374,67 | 376,24 | 370,23 | 137.092 |
07 feb 2024 | 370,90 | 378,00 | 370,50 | 375,11 | 369,12 | 68.204 |
06 feb 2024 | 372,65 | 376,70 | 367,50 | 373,83 | 367,86 | 522.744 |
05 feb 2024 | 389,55 | 391,00 | 384,80 | 388,10 | 381,90 | 235.256 |
02 feb 2024 | 388,95 | 398,80 | 386,10 | 390,35 | 384,11 | 233.473 |
01 feb 2024 | 383,40 | 388,50 | 380,30 | 382,85 | 376,73 | 20.897 |
31 gen 2024 | 379,05 | 388,30 | 378,50 | 385,24 | 379,09 | 114.158 |
30 gen 2024 | 374,20 | 377,49 | 373,70 | 375,84 | 369,83 | 111.896 |
29 gen 2024 | 374,85 | 375,00 | 370,50 | 373,59 | 367,62 | 92.654 |
26 gen 2024 | 373,70 | 375,48 | 372,60 | 375,40 | 369,40 | 516.104 |
25 gen 2024 | 374,70 | 374,90 | 369,50 | 370,36 | 364,45 | 88.459 |
24 gen 2024 | 379,70 | 379,90 | 374,30 | 375,10 | 369,11 | 75.995 |
23 gen 2024 | 378,05 | 378,50 | 372,80 | 375,00 | 369,01 | 130.199 |
22 gen 2024 | 373,90 | 376,22 | 371,80 | 373,80 | 367,83 | 140.717 |
19 gen 2024 | 371,80 | 373,90 | 369,40 | 370,69 | 364,77 | 62.655 |
18 gen 2024 | 367,70 | 371,80 | 364,90 | 369,73 | 363,82 | 208.533 |
17 gen 2024 | 370,20 | 370,40 | 365,60 | 366,87 | 361,01 | 100.829 |
16 gen 2024 | 371,90 | 375,80 | 370,20 | 372,56 | 366,61 | 217.054 |
15 gen 2024 | 380,60 | 381,40 | 375,00 | 379,60 | 373,53 | 147.014 |
12 gen 2024 | 377,75 | 381,40 | 370,70 | 381,40 | 375,31 | 371.595 |
11 gen 2024 | 386,00 | 387,70 | 382,00 | 383,10 | 376,98 | 40.831 |
10 gen 2024 | 382,75 | 384,40 | 381,80 | 383,70 | 377,57 | 178.754 |
09 gen 2024 | 387,25 | 386,50 | 378,80 | 383,68 | 377,54 | 201.906 |
08 gen 2024 | 383,65 | 388,10 | 381,90 | 386,00 | 379,83 | 432.113 |
05 gen 2024 | 384,25 | 384,00 | 377,20 | 381,13 | 375,04 | 50.509 |
04 gen 2024 | 387,90 | 390,20 | 383,10 | 386,20 | 380,03 | 98.044 |
03 gen 2024 | 393,40 | 394,00 | 385,20 | 387,40 | 381,21 | 233.097 |
02 gen 2024 | 404,65 | 405,00 | 394,10 | 398,16 | 391,80 | 64.232 |
29 dic 2023 | 404,35 | 405,50 | 402,10 | 405,50 | 399,02 | 50.556 |
28 dic 2023 | 405,80 | 407,40 | 403,70 | 404,70 | 398,23 | 69.684 |
27 dic 2023 | 401,95 | 406,10 | 400,90 | 404,64 | 398,18 | 25.680 |
22 dic 2023 | 400,30 | 402,00 | 397,70 | 400,80 | 394,40 | 390.591 |
21 dic 2023 | 401,30 | 404,40 | 399,90 | 401,40 | 394,99 | 180.176 |
20 dic 2023 | 400,80 | 402,88 | 397,10 | 402,68 | 396,25 | 185.747 |
19 dic 2023 | 394,00 | 402,00 | 394,00 | 398,39 | 392,02 | 54.842 |
18 dic 2023 | 394,60 | 396,00 | 393,20 | 395,15 | 388,84 | 111.253 |
15 dic 2023 | 393,70 | 397,20 | 392,30 | 394,94 | 388,63 | 70.890 |
14 dic 2023 | 390,90 | 393,70 | 388,51 | 393,00 | 386,72 | 335.106 |
13 dic 2023 | 388,65 | 391,90 | 385,70 | 387,66 | 381,46 | 64.454 |
12 dic 2023 | 388,30 | 391,20 | 388,40 | 390,85 | 384,60 | 52.125 |
*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...