Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 401,83 | 408,90 | 401,85 | 405,97 | 405,97 | 46.367 |
01 giu 2023 | 405,00 | 403,50 | 395,05 | 399,92 | 399,92 | 325.482 |
31 mag 2023 | 399,88 | 405,35 | 396,80 | 399,56 | 399,56 | 360.629 |
30 mag 2023 | 409,10 | 410,15 | 402,05 | 403,65 | 403,65 | 461.283 |
26 mag 2023 | 404,00 | 413,30 | 403,80 | 412,05 | 412,05 | 266.229 |
25 mag 2023 | 403,15 | 407,15 | 400,50 | 405,39 | 405,39 | 946.576 |
24 mag 2023 | 409,25 | 408,65 | 400,40 | 403,22 | 403,22 | 685.787 |
23 mag 2023 | 424,00 | 418,55 | 412,59 | 413,74 | 413,74 | 129.280 |
22 mag 2023 | 421,63 | 422,50 | 418,20 | 421,52 | 421,52 | 176.958 |
19 mag 2023 | 418,20 | 422,90 | 418,15 | 421,85 | 421,85 | 510.434 |
18 mag 2023 | 417,77 | 420,30 | 416,15 | 416,92 | 416,92 | 147.306 |
17 mag 2023 | 412,52 | 420,30 | 414,90 | 415,95 | 415,95 | 79.627 |
16 mag 2023 | 411,58 | 420,25 | 414,80 | 419,38 | 419,38 | 148.974 |
15 mag 2023 | 426,00 | 425,85 | 421,14 | 421,16 | 421,16 | 567.961 |
12 mag 2023 | 425,00 | 428,00 | 419,30 | 421,02 | 421,02 | 138.412 |
11 mag 2023 | 418,45 | 424,55 | 417,20 | 417,20 | 417,20 | 410.643 |
10 mag 2023 | 422,10 | 422,30 | 415,10 | 421,19 | 421,19 | 200.762 |
09 mag 2023 | 429,45 | 428,60 | 420,80 | 422,72 | 422,72 | 157.824 |
05 mag 2023 | 424,45 | 426,15 | 418,60 | 425,13 | 425,13 | 181.454 |
04 mag 2023 | 437,00 | 424,15 | 416,40 | 420,25 | 420,25 | 1.251.286 |
03 mag 2023 | 433,83 | 438,60 | 425,75 | 426,75 | 426,75 | 1.296.565 |
02 mag 2023 | 422,52 | 433,90 | 427,60 | 429,85 | 429,85 | 2.148.724 |
28 apr 2023 | 435,00 | 435,95 | 429,50 | 432,93 | 432,93 | 123.769 |
27 apr 2023 | 424,30 | 433,75 | 425,80 | 431,80 | 431,80 | 126.697 |
26 apr 2023 | 422,30 | 432,25 | 423,55 | 429,40 | 429,40 | 221.676 |
26 apr 2023 | 6 Dividendo |
25 apr 2023 | 430,00 | 437,80 | 432,15 | 433,24 | 427,24 | 304.055 |
24 apr 2023 | 426,10 | 439,85 | 432,00 | 432,00 | 426,02 | 180.065 |
21 apr 2023 | 410,00 | 442,61 | 428,50 | 439,52 | 433,43 | 221.247 |
20 apr 2023 | 420,00 | 429,64 | 422,20 | 429,61 | 423,66 | 633.804 |
19 apr 2023 | 425,00 | 428,00 | 421,50 | 422,82 | 416,96 | 184.020 |
18 apr 2023 | 423,20 | 425,40 | 419,85 | 423,20 | 417,34 | 426.703 |
17 apr 2023 | 422,52 | 425,45 | 421,15 | 422,99 | 417,13 | 1.790.909 |
14 apr 2023 | 424,10 | 424,95 | 418,70 | 421,59 | 415,76 | 192.707 |
13 apr 2023 | 418,92 | 424,14 | 416,85 | 420,40 | 414,58 | 794.703 |
12 apr 2023 | 417,15 | 415,95 | 410,60 | 412,83 | 407,11 | 164.635 |
11 apr 2023 | 412,00 | 417,19 | 411,65 | 416,32 | 410,55 | 254.349 |
06 apr 2023 | 414,20 | 422,30 | 409,20 | 411,15 | 405,46 | 163.633 |
05 apr 2023 | 417,77 | 424,15 | 418,95 | 422,14 | 416,30 | 149.623 |
04 apr 2023 | 418,88 | 420,95 | 414,65 | 420,27 | 414,45 | 157.388 |
03 apr 2023 | 403,05 | 415,50 | 409,10 | 412,09 | 406,38 | 195.346 |
31 mar 2023 | 405,63 | 413,50 | 405,95 | 411,54 | 405,84 | 186.910 |
30 mar 2023 | 402,00 | 406,65 | 400,25 | 405,19 | 399,58 | 127.513 |
29 mar 2023 | 400,40 | 404,75 | 400,90 | 402,97 | 397,39 | 156.461 |
28 mar 2023 | 405,00 | 402,35 | 381,65 | 398,04 | 392,53 | 98.993 |
27 mar 2023 | 400,00 | 402,55 | 397,75 | 400,64 | 395,09 | 261.975 |
24 mar 2023 | 398,00 | 399,40 | 394,80 | 397,69 | 392,19 | 162.900 |
23 mar 2023 | 381,10 | 397,54 | 390,85 | 396,00 | 390,51 | 290.604 |
22 mar 2023 | 386,58 | 394,70 | 385,35 | 393,10 | 387,66 | 189.023 |
21 mar 2023 | 370,00 | 390,20 | 384,50 | 386,03 | 380,69 | 191.889 |
20 mar 2023 | 378,40 | 389,35 | 377,60 | 387,17 | 381,81 | 1.358.669 |
17 mar 2023 | 387,00 | 387,10 | 378,20 | 381,03 | 375,76 | 445.324 |
16 mar 2023 | 375,52 | 386,95 | 372,55 | 381,41 | 376,13 | 451.474 |
15 mar 2023 | 370,05 | 376,80 | 365,95 | 371,15 | 366,01 | 410.281 |
14 mar 2023 | 370,00 | 379,60 | 373,10 | 377,60 | 372,37 | 136.501 |
13 mar 2023 | 368,00 | 378,35 | 368,70 | 373,20 | 368,03 | 466.498 |
10 mar 2023 | 372,00 | 377,15 | 369,75 | 373,95 | 368,77 | 122.534 |
09 mar 2023 | 370,67 | 377,20 | 373,00 | 375,60 | 370,40 | 440.572 |
08 mar 2023 | 371,00 | 376,60 | 372,61 | 375,52 | 370,32 | 87.537 |
07 mar 2023 | 377,10 | 381,05 | 375,90 | 380,32 | 375,05 | 100.007 |
06 mar 2023 | 379,00 | 382,55 | 377,10 | 378,33 | 373,09 | 78.092 |
03 mar 2023 | 377,92 | 382,35 | 377,75 | 380,98 | 375,70 | 109.256 |
02 mar 2023 | 372,25 | 378,35 | 368,10 | 372,37 | 367,21 | 108.891 |
01 mar 2023 | 375,00 | 383,60 | 371,45 | 381,31 | 376,03 | 124.411 |
28 feb 2023 | 377,10 | 378,55 | 374,40 | 375,41 | 370,21 | 151.087 |
27 feb 2023 | 376,63 | 381,15 | 375,35 | 378,33 | 373,09 | 193.791 |
24 feb 2023 | 384,40 | 387,80 | 372,10 | 372,95 | 367,79 | 342.224 |
23 feb 2023 | 386,20 | 389,15 | 384,36 | 385,85 | 380,51 | 146.880 |
22 feb 2023 | 386,52 | 387,50 | 382,15 | 383,55 | 378,24 | 102.928 |
21 feb 2023 | 382,00 | 385,85 | 376,25 | 380,35 | 375,09 | 111.520 |
20 feb 2023 | 385,15 | 385,60 | 380,30 | 381,43 | 376,14 | 110.690 |
17 feb 2023 | 393,00 | 389,80 | 381,65 | 384,87 | 379,54 | 183.525 |
16 feb 2023 | 391,45 | 392,80 | 389,00 | 391,60 | 386,18 | 322.087 |
15 feb 2023 | 386,88 | 393,30 | 386,20 | 389,75 | 384,36 | 132.487 |
14 feb 2023 | 387,20 | 393,55 | 386,90 | 388,59 | 383,21 | 198.051 |
13 feb 2023 | 378,40 | 389,73 | 377,95 | 388,19 | 382,81 | 181.304 |
10 feb 2023 | 382,30 | 384,35 | 364,85 | 368,89 | 363,78 | 770.897 |
09 feb 2023 | 376,58 | 386,08 | 375,10 | 378,42 | 373,18 | 125.835 |
08 feb 2023 | 380,00 | 382,10 | 374,65 | 377,46 | 372,23 | 144.115 |
07 feb 2023 | 383,00 | 381,65 | 374,85 | 376,53 | 371,31 | 109.709 |
06 feb 2023 | 380,63 | 383,75 | 379,75 | 381,43 | 376,15 | 179.897 |
03 feb 2023 | 381,00 | 384,44 | 374,10 | 383,15 | 377,84 | 199.436 |
02 feb 2023 | 374,92 | 379,10 | 364,20 | 377,06 | 371,84 | 330.147 |
01 feb 2023 | 377,30 | 377,90 | 370,45 | 374,82 | 369,63 | 179.982 |
31 gen 2023 | 379,20 | 380,30 | 375,55 | 378,60 | 373,36 | 162.518 |
30 gen 2023 | 377,83 | 381,00 | 374,50 | 380,22 | 374,96 | 163.638 |
27 gen 2023 | 388,00 | 385,55 | 377,50 | 378,45 | 373,21 | 228.980 |
26 gen 2023 | 375,00 | 387,45 | 382,35 | 385,50 | 380,17 | 293.917 |
25 gen 2023 | 380,67 | 381,65 | 375,90 | 381,33 | 376,05 | 68.443 |
24 gen 2023 | 377,00 | 383,60 | 377,45 | 379,60 | 374,34 | 203.767 |
23 gen 2023 | 386,00 | 384,15 | 379,05 | 382,96 | 377,66 | 369.658 |
20 gen 2023 | 379,83 | 380,65 | 374,80 | 379,37 | 374,12 | 247.124 |
19 gen 2023 | 373,00 | 385,50 | 373,95 | 376,60 | 371,38 | 179.132 |
18 gen 2023 | 386,00 | 386,60 | 379,00 | 383,28 | 377,97 | 199.662 |
17 gen 2023 | 373,67 | 388,25 | 375,25 | 386,96 | 381,60 | 310.578 |
16 gen 2023 | 374,83 | 379,20 | 374,05 | 377,48 | 372,25 | 164.363 |
13 gen 2023 | 368,88 | 374,80 | 367,35 | 373,97 | 368,80 | 149.269 |
12 gen 2023 | 368,00 | 370,40 | 365,65 | 367,22 | 362,13 | 120.408 |
11 gen 2023 | 355,00 | 372,00 | 362,05 | 369,85 | 364,72 | 151.845 |
10 gen 2023 | 364,67 | 366,55 | 361,80 | 364,28 | 359,23 | 619.765 |
*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...