Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 416,83 | 416,83 | 416,83 | 416,83 | 416,83 | - |
30 apr 2024 | 418,32 | 418,32 | 418,32 | 418,32 | 418,32 | - |
29 apr 2024 | 420,03 | 420,03 | 420,03 | 420,03 | 420,03 | - |
26 apr 2024 | 420,98 | 420,98 | 420,98 | 420,98 | 420,98 | - |
25 apr 2024 | 417,47 | 417,47 | 417,47 | 417,47 | 417,47 | - |
24 apr 2024 | 421,08 | 421,08 | 421,08 | 421,08 | 421,08 | - |
23 apr 2024 | 421,96 | 421,96 | 421,96 | 421,96 | 421,96 | - |
22 apr 2024 | 417,20 | 417,20 | 417,20 | 417,20 | 417,20 | - |
19 apr 2024 | 415,85 | 415,85 | 415,85 | 415,85 | 415,85 | - |
18 apr 2024 | 415,54 | 415,54 | 415,54 | 415,54 | 415,54 | - |
17 apr 2024 | 412,62 | 412,62 | 412,62 | 412,62 | 412,62 | - |
16 apr 2024 | 409,86 | 409,86 | 409,86 | 409,86 | 409,86 | - |
15 apr 2024 | 415,11 | 415,11 | 415,11 | 415,11 | 415,11 | - |
12 apr 2024 | 413,15 | 413,15 | 413,15 | 413,15 | 413,15 | - |
11 apr 2024 | 414,26 | 414,26 | 414,26 | 414,26 | 414,26 | - |
10 apr 2024 | 415,65 | 415,65 | 415,65 | 415,65 | 415,65 | - |
09 apr 2024 | 416,10 | 416,10 | 416,10 | 416,10 | 416,10 | - |
08 apr 2024 | 419,53 | 419,53 | 419,53 | 419,53 | 419,53 | - |
05 apr 2024 | 417,46 | 417,46 | 417,46 | 417,46 | 417,46 | - |
04 apr 2024 | 422,25 | 422,25 | 422,25 | 422,25 | 422,25 | - |
03 apr 2024 | 422,26 | 422,26 | 422,26 | 422,26 | 422,26 | - |
02 apr 2024 | 421,04 | 421,04 | 421,04 | 421,04 | 421,04 | - |
28 mar 2024 | 426,77 | 426,77 | 426,77 | 426,77 | 426,77 | - |
27 mar 2024 | 426,73 | 426,73 | 426,73 | 426,73 | 426,73 | - |
26 mar 2024 | 425,72 | 425,72 | 425,72 | 425,72 | 425,72 | - |
25 mar 2024 | 422,94 | 422,94 | 422,94 | 422,94 | 422,94 | - |
22 mar 2024 | 423,38 | 423,38 | 423,38 | 423,38 | 423,38 | - |
21 mar 2024 | 424,72 | 424,72 | 424,72 | 424,72 | 424,72 | - |
20 mar 2024 | 423,55 | 423,55 | 423,55 | 423,55 | 423,55 | - |
19 mar 2024 | 425,10 | 425,10 | 425,10 | 425,10 | 425,10 | - |
18 mar 2024 | 423,34 | 423,34 | 423,34 | 423,34 | 423,34 | - |
15 mar 2024 | 424,43 | 424,43 | 424,43 | 424,43 | 424,43 | - |
14 mar 2024 | 424,43 | 424,43 | 424,43 | 424,43 | 424,43 | - |
13 mar 2024 | 423,83 | 423,83 | 423,83 | 423,83 | 423,83 | - |
12 mar 2024 | 421,21 | 421,21 | 421,21 | 421,21 | 421,21 | - |
11 mar 2024 | 417,85 | 417,85 | 417,85 | 417,85 | 417,85 | - |
08 mar 2024 | 418,68 | 418,68 | 418,68 | 418,68 | 418,68 | - |
07 mar 2024 | 417,98 | 417,98 | 417,98 | 417,98 | 417,98 | - |
06 mar 2024 | 414,46 | 414,46 | 414,46 | 414,46 | 414,46 | - |
05 mar 2024 | 413,84 | 413,84 | 413,84 | 413,84 | 413,84 | - |
04 mar 2024 | 415,28 | 415,28 | 415,28 | 415,28 | 415,28 | - |
01 mar 2024 | 413,84 | 413,84 | 413,84 | 413,84 | 413,84 | - |
29 feb 2024 | 414,25 | 414,25 | 414,25 | 414,25 | 414,25 | - |
28 feb 2024 | 415,51 | 415,51 | 415,51 | 415,51 | 415,51 | - |
27 feb 2024 | 415,30 | 415,30 | 415,30 | 415,30 | 415,30 | - |
26 feb 2024 | 414,52 | 414,52 | 414,52 | 414,52 | 414,52 | - |
23 feb 2024 | 416,44 | 416,44 | 416,44 | 416,44 | 416,44 | - |
22 feb 2024 | 413,84 | 413,84 | 413,84 | 413,84 | 413,84 | - |
21 feb 2024 | 408,36 | 408,36 | 408,36 | 408,36 | 408,36 | - |
20 feb 2024 | 407,60 | 407,60 | 407,60 | 407,60 | 407,60 | - |
19 feb 2024 | 404,84 | 404,84 | 404,84 | 404,84 | 404,84 | - |
16 feb 2024 | 404,64 | 404,64 | 404,64 | 404,64 | 404,64 | - |
15 feb 2024 | 403,20 | 403,20 | 403,20 | 403,20 | 403,20 | - |
14 feb 2024 | 399,40 | 399,40 | 399,40 | 399,40 | 399,40 | - |
13 feb 2024 | 396,76 | 396,76 | 396,76 | 396,76 | 396,76 | - |
12 feb 2024 | 400,34 | 400,34 | 400,34 | 400,34 | 400,34 | - |
09 feb 2024 | 398,11 | 398,11 | 398,11 | 398,11 | 398,11 | - |
08 feb 2024 | 400,14 | 400,14 | 400,14 | 400,14 | 400,14 | - |
07 feb 2024 | 398,12 | 398,12 | 398,12 | 398,12 | 398,12 | - |
06 feb 2024 | 399,19 | 399,19 | 399,19 | 399,19 | 399,19 | - |
05 feb 2024 | 397,37 | 397,37 | 397,37 | 397,37 | 397,37 | - |
02 feb 2024 | 397,03 | 397,03 | 397,03 | 397,03 | 397,03 | - |
01 feb 2024 | 396,31 | 396,31 | 396,31 | 396,31 | 396,31 | - |
31 gen 2024 | 400,27 | 400,27 | 400,27 | 400,27 | 400,27 | - |
30 gen 2024 | 401,39 | 401,39 | 401,39 | 401,39 | 401,39 | - |
29 gen 2024 | 399,90 | 399,90 | 399,90 | 399,90 | 399,90 | - |
26 gen 2024 | 400,17 | 400,17 | 400,17 | 400,17 | 400,17 | - |
25 gen 2024 | 391,31 | 391,31 | 391,31 | 391,31 | 391,31 | - |
24 gen 2024 | 390,88 | 390,88 | 390,88 | 390,88 | 390,88 | - |
23 gen 2024 | 387,48 | 387,48 | 387,48 | 387,48 | 387,48 | - |
22 gen 2024 | 389,33 | 389,33 | 389,33 | 389,33 | 389,33 | - |
19 gen 2024 | 386,67 | 386,67 | 386,67 | 386,67 | 386,67 | - |
18 gen 2024 | 387,97 | 387,97 | 387,97 | 387,97 | 387,97 | - |
17 gen 2024 | 383,49 | 383,49 | 383,49 | 383,49 | 383,49 | - |
16 gen 2024 | 387,18 | 387,18 | 387,18 | 387,18 | 387,18 | - |
15 gen 2024 | 387,77 | 387,77 | 387,77 | 387,77 | 387,77 | - |
12 gen 2024 | 389,89 | 389,89 | 389,89 | 389,89 | 389,89 | - |
11 gen 2024 | 385,77 | 385,77 | 385,77 | 385,77 | 385,77 | - |
10 gen 2024 | 387,69 | 387,69 | 387,69 | 387,69 | 387,69 | - |
09 gen 2024 | 387,86 | 387,86 | 387,86 | 387,86 | 387,86 | - |
08 gen 2024 | 388,73 | 388,73 | 388,73 | 388,73 | 388,73 | - |
05 gen 2024 | 386,02 | 386,02 | 386,02 | 386,02 | 386,02 | - |
04 gen 2024 | 388,11 | 388,11 | 388,11 | 388,11 | 388,11 | - |
03 gen 2024 | 386,00 | 386,00 | 386,00 | 386,00 | 386,00 | - |
02 gen 2024 | 392,35 | 392,35 | 392,35 | 392,35 | 392,35 | - |
29 dic 2023 | 393,10 | 393,10 | 393,10 | 393,10 | 393,10 | - |
28 dic 2023 | 392,77 | 392,77 | 392,77 | 392,77 | 392,77 | - |
27 dic 2023 | 394,15 | 394,15 | 394,15 | 394,15 | 394,15 | - |
22 dic 2023 | 394,01 | 394,01 | 394,01 | 394,01 | 394,01 | - |
21 dic 2023 | 394,31 | 394,31 | 394,31 | 394,31 | 394,31 | - |
20 dic 2023 | 394,91 | 394,91 | 394,91 | 394,91 | 394,91 | - |
19 dic 2023 | 394,30 | 394,30 | 394,30 | 394,30 | 394,30 | - |
18 dic 2023 | - | - | - | - | - | - |
15 dic 2023 | 395,70 | 395,70 | 395,70 | 395,70 | 395,70 | - |
14 dic 2023 | 394,94 | 394,94 | 394,94 | 394,94 | 394,94 | - |
13 dic 2023 | 392,17 | 392,17 | 392,17 | 392,17 | 392,17 | - |
12 dic 2023 | 393,04 | 393,04 | 393,04 | 393,04 | 393,04 | - |
11 dic 2023 | 393,04 | 393,04 | 393,04 | 393,04 | 393,04 | - |
08 dic 2023 | 391,57 | 391,57 | 391,57 | 391,57 | 391,57 | - |
*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...