Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 462,98 | 462,98 | 457,36 | 459,41 | 459,41 | 163 |
02 mag 2024 | 462,53 | 463,12 | 459,01 | 460,33 | 460,33 | 969 |
01 mag 2024 | 462,50 | 465,94 | 460,52 | 463,44 | 463,44 | 513 |
30 apr 2024 | 467,55 | 467,71 | 463,65 | 466,17 | 466,17 | 192 |
29 apr 2024 | 461,99 | 466,45 | 461,98 | 465,58 | 465,58 | 1.108 |
26 apr 2024 | 464,74 | 465,42 | 459,92 | 462,28 | 462,28 | 400 |
25 apr 2024 | 456,00 | 463,70 | 456,00 | 463,70 | 463,70 | 1.561 |
24 apr 2024 | 460,08 | 463,00 | 456,00 | 460,51 | 460,51 | 1.729 |
23 apr 2024 | 464,74 | 473,50 | 458,12 | 460,35 | 460,35 | 4.029 |
22 apr 2024 | 468,00 | 469,76 | 461,83 | 465,81 | 465,81 | 2.051 |
19 apr 2024 | 459,00 | 465,21 | 457,75 | 464,41 | 464,41 | 1.573 |
18 apr 2024 | 456,00 | 458,06 | 454,50 | 454,99 | 454,99 | 705 |
17 apr 2024 | 456,80 | 457,13 | 451,73 | 454,08 | 454,08 | 2.839 |
16 apr 2024 | 458,49 | 458,80 | 453,00 | 456,97 | 456,97 | 1.526 |
15 apr 2024 | 456,00 | 461,15 | 451,51 | 454,68 | 454,68 | 3.142 |
12 apr 2024 | 454,19 | 457,92 | 450,82 | 453,14 | 453,14 | 1.081 |
11 apr 2024 | 451,50 | 453,47 | 449,19 | 453,28 | 453,28 | 491 |
10 apr 2024 | 444,69 | 449,67 | 442,72 | 449,67 | 449,67 | 511 |
09 apr 2024 | 449,86 | 452,05 | 446,99 | 447,40 | 447,40 | 1.350 |
08 apr 2024 | 455,29 | 457,33 | 452,70 | 454,21 | 454,21 | 1.379 |
05 apr 2024 | 452,41 | 454,06 | 449,20 | 454,00 | 454,00 | 1.081 |
04 apr 2024 | 450,55 | 452,59 | 447,46 | 447,48 | 447,48 | 731 |
03 apr 2024 | 453,48 | 453,64 | 448,76 | 449,88 | 449,88 | 617 |
02 apr 2024 | 453,82 | 455,35 | 452,96 | 453,60 | 453,60 | 979 |
28 mar 2024 | 456,59 | 457,80 | 454,00 | 455,50 | 455,50 | 1.029 |
27 mar 2024 | 446,09 | 454,55 | 446,09 | 453,74 | 453,74 | 1.044 |
26 mar 2024 | 446,30 | 448,85 | 445,72 | 446,73 | 446,73 | 664 |
25 mar 2024 | 448,88 | 448,88 | 444,89 | 445,60 | 445,60 | 1.504 |
22 mar 2024 | 444,57 | 446,19 | 443,61 | 444,96 | 444,96 | 1.065 |
21 mar 2024 | 441,36 | 443,17 | 439,87 | 442,09 | 442,09 | 1.371 |
20 mar 2024 | 436,04 | 440,96 | 435,61 | 439,00 | 439,00 | 854 |
19 mar 2024 | 435,25 | 436,84 | 433,89 | 435,53 | 435,53 | 2.664 |
18 mar 2024 | 435,84 | 436,34 | 431,49 | 433,62 | 433,62 | 2.029 |
15 mar 2024 | 436,26 | 438,12 | 432,86 | 436,53 | 436,53 | 1.108 |
14 mar 2024 | 436,36 | 437,74 | 433,60 | 434,19 | 434,19 | 545 |
13 mar 2024 | 436,00 | 437,73 | 434,15 | 434,50 | 434,50 | 773 |
12 mar 2024 | 433,48 | 435,20 | 431,90 | 433,55 | 433,55 | 403 |
11 mar 2024 | 434,78 | 435,96 | 432,61 | 434,85 | 434,85 | 841 |
08 mar 2024 | 429,00 | 431,02 | 428,08 | 430,98 | 430,98 | 348 |
07 mar 2024 | 434,73 | 435,15 | 429,58 | 430,53 | 430,53 | 193 |
06 mar 2024 | 432,51 | 433,82 | 430,84 | 432,83 | 432,83 | 678 |
05 mar 2024 | 434,11 | 436,23 | 431,14 | 432,42 | 432,42 | 474 |
04 mar 2024 | 428,01 | 433,10 | 426,55 | 431,88 | 431,88 | 579 |
01 mar 2024 | 427,95 | 428,64 | 424,00 | 425,72 | 425,72 | 904 |
29 feb 2024 | 429,30 | 430,66 | 427,75 | 428,95 | 428,95 | 265 |
29 feb 2024 | 3.15 Dividendo |
28 feb 2024 | 432,19 | 435,00 | 430,40 | 433,71 | 430,56 | 891 |
27 feb 2024 | 430,10 | 431,22 | 426,53 | 430,04 | 426,92 | 467 |
26 feb 2024 | 431,55 | 432,42 | 426,93 | 427,57 | 424,46 | 1.030 |
23 feb 2024 | 428,00 | 431,32 | 428,00 | 430,01 | 426,89 | 540 |
22 feb 2024 | 427,60 | 427,81 | 423,99 | 427,38 | 424,28 | 741 |
21 feb 2024 | 424,25 | 428,22 | 424,25 | 426,84 | 423,74 | 1.419 |
20 feb 2024 | 425,73 | 428,35 | 424,07 | 426,32 | 423,22 | 25.652 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 423,12 | 425,06 | 422,45 | 424,46 | 421,38 | 610 |
15 feb 2024 | 417,89 | 422,45 | 417,65 | 422,20 | 419,13 | 866 |
14 feb 2024 | 427,00 | 428,60 | 413,66 | 416,85 | 413,82 | 1.297 |
13 feb 2024 | 428,07 | 431,88 | 424,46 | 424,53 | 421,45 | 147.848 |
12 feb 2024 | 427,09 | 430,57 | 426,10 | 429,65 | 426,53 | 1.075 |
09 feb 2024 | 427,99 | 428,32 | 424,40 | 426,55 | 423,45 | 800 |
08 feb 2024 | 430,00 | 430,00 | 425,85 | 427,35 | 424,25 | 505 |
07 feb 2024 | 427,93 | 429,99 | 426,54 | 429,23 | 426,12 | 640 |
06 feb 2024 | 421,41 | 429,08 | 421,41 | 426,88 | 423,78 | 688 |
05 feb 2024 | 424,00 | 424,51 | 419,80 | 421,09 | 418,03 | 916 |
02 feb 2024 | 429,24 | 429,48 | 425,77 | 425,77 | 422,68 | 330 |
01 feb 2024 | 430,50 | 431,06 | 426,63 | 430,50 | 427,37 | 960 |
31 gen 2024 | 433,50 | 433,62 | 430,17 | 430,38 | 427,25 | 1.060 |
30 gen 2024 | 427,60 | 432,06 | 427,60 | 429,67 | 426,55 | 950 |
29 gen 2024 | 430,65 | 432,66 | 427,32 | 427,85 | 424,74 | 2.054 |
26 gen 2024 | 431,97 | 434,43 | 426,76 | 428,45 | 425,34 | 2.945 |
25 gen 2024 | 429,18 | 433,46 | 425,89 | 430,26 | 427,14 | 2.446 |
24 gen 2024 | 439,64 | 442,47 | 434,80 | 435,00 | 431,84 | 6.096 |
23 gen 2024 | 461,00 | 461,00 | 437,30 | 437,38 | 434,20 | 3.410 |
22 gen 2024 | 457,76 | 460,55 | 455,32 | 458,88 | 455,55 | 1.400 |
19 gen 2024 | 460,45 | 460,56 | 456,02 | 458,92 | 455,59 | 626 |
18 gen 2024 | 456,03 | 457,99 | 453,02 | 457,99 | 454,66 | 698 |
17 gen 2024 | 458,73 | 462,90 | 456,59 | 457,25 | 453,93 | 1.256 |
16 gen 2024 | 465,00 | 466,00 | 457,73 | 457,88 | 454,55 | 890 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 457,58 | 461,44 | 456,82 | 461,41 | 458,06 | 679 |
11 gen 2024 | 456,20 | 456,93 | 449,44 | 451,53 | 448,25 | 865 |
10 gen 2024 | 456,29 | 459,58 | 455,05 | 455,36 | 452,05 | 4.002 |
09 gen 2024 | 459,00 | 459,00 | 453,59 | 455,53 | 452,22 | 385 |
08 gen 2024 | 454,41 | 456,75 | 453,05 | 456,16 | 452,85 | 688 |
05 gen 2024 | 457,87 | 460,63 | 453,49 | 453,54 | 450,25 | 2.001 |
04 gen 2024 | 462,01 | 463,80 | 462,01 | 462,99 | 459,63 | 517 |
03 gen 2024 | 458,61 | 464,00 | 456,57 | 459,42 | 456,08 | 783 |
02 gen 2024 | 454,99 | 462,05 | 454,21 | 458,48 | 455,16 | 2.681 |
29 dic 2023 | 452,02 | 453,38 | 451,18 | 452,38 | 449,09 | 232 |
28 dic 2023 | 449,19 | 451,29 | 448,40 | 450,95 | 447,67 | 567 |
27 dic 2023 | 448,55 | 451,05 | 448,46 | 449,66 | 446,40 | 108 |
22 dic 2023 | 450,00 | 451,76 | 448,26 | 449,15 | 445,89 | 214 |
21 dic 2023 | 444,50 | 447,77 | 443,53 | 447,03 | 443,78 | 224 |
20 dic 2023 | 447,79 | 448,41 | 446,07 | 447,79 | 444,54 | 146.591 |
19 dic 2023 | 446,62 | 448,97 | 445,84 | 446,94 | 443,69 | 724 |
18 dic 2023 | 442,71 | 447,30 | 442,11 | 446,05 | 442,81 | 392 |
15 dic 2023 | 443,38 | 444,65 | 438,78 | 442,82 | 439,60 | 1.512 |
14 dic 2023 | 451,44 | 451,44 | 441,45 | 446,71 | 443,47 | 9.447 |
13 dic 2023 | 452,61 | 453,55 | 451,20 | 452,68 | 449,39 | 177 |
12 dic 2023 | 451,68 | 451,84 | 450,18 | 451,77 | 448,49 | 13.951 |
*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...