Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 522,40 | 527,85 | 511,00 | 524,84 | 524,84 | 14.478 |
25 apr 2024 | 522,80 | 523,00 | 510,82 | 515,35 | 515,35 | 54.330 |
24 apr 2024 | 531,00 | 531,00 | 520,40 | 526,40 | 526,40 | 36.510 |
23 apr 2024 | 502,80 | 528,40 | 502,80 | 523,57 | 523,57 | 47.028 |
22 apr 2024 | 511,80 | 511,80 | 497,90 | 507,29 | 507,29 | 62.345 |
19 apr 2024 | 495,10 | 514,80 | 495,10 | 502,80 | 502,80 | 52.502 |
18 apr 2024 | 513,20 | 524,80 | 505,20 | 510,28 | 510,28 | 43.697 |
17 apr 2024 | 529,00 | 529,00 | 519,60 | 522,40 | 522,40 | 21.360 |
16 apr 2024 | 522,60 | 537,00 | 513,40 | 524,94 | 524,94 | 34.481 |
15 apr 2024 | 538,40 | 540,00 | 528,40 | 536,32 | 536,32 | 7.690 |
12 apr 2024 | 547,60 | 547,60 | 531,00 | 534,89 | 534,89 | 17.966 |
11 apr 2024 | 532,00 | 545,80 | 528,60 | 540,14 | 540,14 | 61.544 |
10 apr 2024 | 541,40 | 550,60 | 530,60 | 536,78 | 536,78 | 64.141 |
09 apr 2024 | 561,20 | 561,20 | 541,60 | 541,81 | 541,81 | 39.260 |
08 apr 2024 | 550,00 | 559,20 | 541,80 | 556,33 | 556,33 | 128.013 |
05 apr 2024 | 536,80 | 552,60 | 536,80 | 546,60 | 546,60 | 25.631 |
04 apr 2024 | 545,00 | 554,00 | 540,40 | 552,40 | 552,40 | 90.868 |
03 apr 2024 | 537,80 | 547,20 | 532,20 | 545,62 | 545,62 | 93.850 |
02 apr 2024 | 536,80 | 557,00 | 529,60 | 534,80 | 534,80 | 74.234 |
28 mar 2024 | 532,00 | 548,40 | 532,00 | 540,12 | 540,12 | 60.923 |
27 mar 2024 | 534,40 | 540,80 | 530,40 | 533,40 | 533,40 | 84.667 |
26 mar 2024 | 532,20 | 538,00 | 522,80 | 533,72 | 533,72 | 52.646 |
25 mar 2024 | 536,40 | 536,40 | 521,40 | 524,71 | 524,71 | 42.744 |
22 mar 2024 | 523,00 | 530,80 | 522,20 | 526,54 | 526,54 | 38.675 |
21 mar 2024 | 506,40 | 526,00 | 506,40 | 524,11 | 524,11 | 94.032 |
20 mar 2024 | 503,60 | 522,00 | 500,00 | 501,40 | 501,40 | 84.144 |
19 mar 2024 | 480,90 | 482,25 | 473,20 | 482,20 | 482,20 | 97.438 |
18 mar 2024 | 471,10 | 482,90 | 471,10 | 480,80 | 480,80 | 59.665 |
15 mar 2024 | 486,20 | 486,20 | 474,00 | 479,42 | 479,42 | 19.870 |
14 mar 2024 | 477,70 | 483,30 | 468,30 | 483,30 | 483,30 | 47.461 |
13 mar 2024 | 460,60 | 472,10 | 455,70 | 471,11 | 471,11 | 52.954 |
12 mar 2024 | 464,70 | 464,70 | 455,00 | 458,50 | 458,50 | 107.740 |
11 mar 2024 | 467,40 | 467,40 | 458,20 | 458,20 | 458,20 | 138.449 |
08 mar 2024 | 463,00 | 469,00 | 460,80 | 464,60 | 464,60 | 4.447 |
07 mar 2024 | 451,40 | 465,80 | 451,40 | 463,32 | 463,32 | 83.652 |
06 mar 2024 | 451,10 | 459,00 | 451,10 | 454,42 | 454,42 | 39.618 |
05 mar 2024 | 459,00 | 466,20 | 453,80 | 462,05 | 462,05 | 47.031 |
04 mar 2024 | 465,60 | 467,20 | 459,30 | 463,46 | 463,46 | 119.330 |
01 mar 2024 | 467,40 | 467,40 | 457,70 | 463,95 | 463,95 | 134.818 |
29 feb 2024 | 461,40 | 469,40 | 461,40 | 462,40 | 462,40 | 36.729 |
28 feb 2024 | 463,00 | 466,10 | 462,00 | 464,11 | 464,11 | 58.772 |
27 feb 2024 | 463,40 | 465,60 | 458,70 | 463,62 | 463,62 | 172.752 |
26 feb 2024 | 464,00 | 466,80 | 459,40 | 462,62 | 462,62 | 81.757 |
23 feb 2024 | 461,50 | 464,40 | 460,00 | 463,51 | 463,51 | 502.121 |
22 feb 2024 | 461,30 | 461,30 | 456,45 | 458,35 | 458,35 | 42.581 |
21 feb 2024 | 450,20 | 457,10 | 447,50 | 453,80 | 453,80 | 80.649 |
20 feb 2024 | 452,40 | 459,00 | 452,40 | 455,93 | 455,93 | 35.938 |
19 feb 2024 | 452,30 | 458,90 | 447,80 | 456,00 | 456,00 | 42.735 |
16 feb 2024 | 455,60 | 462,70 | 453,70 | 458,50 | 458,50 | 28.062 |
15 feb 2024 | 459,80 | 466,00 | 455,60 | 458,72 | 458,72 | 42.004 |
14 feb 2024 | 439,30 | 463,70 | 439,30 | 455,67 | 455,67 | 130.305 |
13 feb 2024 | 444,10 | 451,70 | 438,25 | 438,25 | 438,25 | 115.130 |
12 feb 2024 | 446,00 | 454,00 | 441,70 | 446,91 | 446,91 | 92.373 |
09 feb 2024 | 445,40 | 450,00 | 442,50 | 446,83 | 446,83 | 141.493 |
08 feb 2024 | 438,00 | 451,50 | 433,80 | 449,41 | 449,41 | 118.580 |
07 feb 2024 | 438,70 | 450,00 | 434,50 | 436,95 | 436,95 | 196.653 |
06 feb 2024 | 449,00 | 451,40 | 441,60 | 447,26 | 447,26 | 234.059 |
05 feb 2024 | 429,80 | 447,10 | 429,80 | 444,40 | 444,40 | 67.025 |
02 feb 2024 | 444,80 | 452,20 | 427,70 | 439,32 | 439,32 | 34.683 |
01 feb 2024 | 427,40 | 435,60 | 421,70 | 432,58 | 432,58 | 125.840 |
31 gen 2024 | 429,90 | 436,10 | 424,80 | 436,10 | 436,10 | 12.979 |
30 gen 2024 | 431,90 | 441,60 | 427,90 | 434,41 | 434,41 | 35.110 |
29 gen 2024 | 419,70 | 437,00 | 414,90 | 434,51 | 434,51 | 225.115 |
26 gen 2024 | 401,00 | 427,20 | 401,00 | 418,99 | 418,99 | 141.749 |
25 gen 2024 | 379,10 | 385,30 | 370,23 | 375,73 | 375,73 | 89.183 |
24 gen 2024 | 371,40 | 382,70 | 371,40 | 381,40 | 381,40 | 46.079 |
23 gen 2024 | 377,10 | 381,10 | 361,50 | 375,22 | 375,22 | 59.068 |
22 gen 2024 | 365,00 | 372,90 | 359,30 | 372,85 | 372,85 | 22.818 |
19 gen 2024 | 367,90 | 367,90 | 355,10 | 364,20 | 364,20 | 24.522 |
18 gen 2024 | 356,70 | 364,07 | 356,70 | 362,42 | 362,42 | 486.081 |
17 gen 2024 | 361,60 | 372,10 | 357,10 | 358,83 | 358,83 | 142.407 |
16 gen 2024 | 366,90 | 371,40 | 360,20 | 369,54 | 369,54 | 173.611 |
15 gen 2024 | 371,10 | 371,20 | 365,70 | 369,65 | 369,65 | 12.883 |
12 gen 2024 | 373,40 | 373,40 | 365,00 | 368,14 | 368,14 | 40.919 |
11 gen 2024 | 377,30 | 377,30 | 362,10 | 369,74 | 369,74 | 130.004 |
10 gen 2024 | 358,70 | 367,40 | 350,90 | 357,30 | 357,30 | 58.055 |
09 gen 2024 | 352,30 | 358,60 | 346,60 | 356,50 | 356,50 | 278.313 |
08 gen 2024 | 344,40 | 348,70 | 339,10 | 346,44 | 346,44 | 9.727 |
05 gen 2024 | 347,10 | 347,60 | 341,70 | 344,36 | 344,36 | 22.203 |
04 gen 2024 | 349,20 | 353,98 | 344,70 | 350,23 | 350,23 | 171.596 |
03 gen 2024 | 353,80 | 360,60 | 347,40 | 350,17 | 350,17 | 332.752 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 354,20 | 355,40 | 350,00 | 352,20 | 352,20 | 12.650 |
28 dic 2023 | 353,20 | 354,00 | 351,30 | 353,10 | 353,10 | 5.820 |
27 dic 2023 | 351,40 | 358,40 | 351,20 | 352,71 | 352,71 | 8.217 |
22 dic 2023 | 344,30 | 355,20 | 344,30 | 350,46 | 350,46 | 42.782 |
21 dic 2023 | 347,40 | 347,40 | 340,80 | 346,40 | 346,40 | 62.157 |
20 dic 2023 | 350,20 | 352,90 | 343,50 | 345,37 | 345,37 | 222.955 |
19 dic 2023 | 343,00 | 352,30 | 343,00 | 349,64 | 349,64 | 46.787 |
18 dic 2023 | 343,40 | 343,50 | 337,00 | 341,25 | 341,25 | 73.030 |
15 dic 2023 | 332,10 | 343,20 | 330,00 | 341,42 | 341,42 | 96.243 |
14 dic 2023 | 335,90 | 336,40 | 324,00 | 335,80 | 335,80 | 123.614 |
13 dic 2023 | 327,00 | 330,10 | 325,20 | 327,47 | 327,47 | 24.399 |
12 dic 2023 | 327,00 | 330,00 | 320,30 | 327,20 | 327,20 | 177.260 |
11 dic 2023 | 317,60 | 329,20 | 315,80 | 329,20 | 329,20 | 278.661 |
08 dic 2023 | 328,00 | 331,80 | 324,20 | 329,20 | 329,20 | 107.960 |
07 dic 2023 | 336,80 | 336,80 | 327,60 | 328,50 | 328,50 | 108.414 |
06 dic 2023 | 331,00 | 335,90 | 331,00 | 334,77 | 334,77 | 64.094 |
05 dic 2023 | 331,10 | 335,74 | 327,50 | 334,56 | 334,56 | 29.944 |
04 dic 2023 | 331,70 | 336,90 | 325,70 | 330,99 | 330,99 | 85.954 |
*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...