Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 610,28 | 620,00 | 606,80 | 616,10 | 616,10 | 46 |
16 mag 2024 | 617,00 | 621,27 | 613,82 | 617,34 | 617,34 | 133 |
15 mag 2024 | 593,46 | 612,38 | 593,46 | 608,71 | 608,71 | 2.432 |
14 mag 2024 | 600,00 | 602,00 | 591,30 | 598,84 | 598,84 | 178 |
13 mag 2024 | 597,95 | 609,12 | 592,71 | 595,11 | 595,11 | 2.444 |
10 mag 2024 | 590,02 | 608,40 | 588,73 | 602,38 | 602,38 | 1.003 |
09 mag 2024 | 629,01 | 629,01 | 586,52 | 592,47 | 592,47 | 961 |
08 mag 2024 | 612,05 | 612,05 | 588,10 | 592,42 | 592,42 | 1.431 |
07 mag 2024 | 617,22 | 617,22 | 606,23 | 613,46 | 613,46 | 2.558 |
03 mag 2024 | 605,54 | 609,03 | 601,02 | 605,52 | 605,52 | 752 |
02 mag 2024 | 602,10 | 608,98 | 583,61 | 593,22 | 593,22 | 1.169 |
01 mag 2024 | 609,72 | 609,72 | 585,33 | 607,24 | 607,24 | 1.488 |
30 apr 2024 | 629,95 | 635,06 | 622,13 | 622,13 | 622,13 | 28 |
29 apr 2024 | 637,04 | 644,59 | 627,67 | 640,23 | 640,23 | 758 |
26 apr 2024 | 633,55 | 645,00 | 633,51 | 633,72 | 633,72 | 451 |
25 apr 2024 | 641,85 | 645,90 | 622,22 | 635,36 | 635,36 | 1.019 |
24 apr 2024 | 660,00 | 662,06 | 648,00 | 660,58 | 660,58 | 874 |
23 apr 2024 | 641,30 | 651,70 | 633,69 | 650,23 | 650,23 | 10.436 |
22 apr 2024 | 631,50 | 642,00 | 619,58 | 633,24 | 633,24 | 3.002 |
19 apr 2024 | 657,28 | 660,77 | 627,11 | 638,12 | 638,12 | 3.020 |
18 apr 2024 | 640,32 | 668,96 | 631,54 | 649,21 | 649,21 | 4.097 |
17 apr 2024 | 634,78 | 656,89 | 632,95 | 640,19 | 640,19 | 2.466 |
16 apr 2024 | 642,29 | 642,29 | 628,97 | 630,91 | 630,91 | 196 |
15 apr 2024 | 664,69 | 666,99 | 638,16 | 640,55 | 640,55 | 302 |
12 apr 2024 | 682,00 | 682,00 | 657,23 | 657,23 | 657,23 | 283 |
11 apr 2024 | 663,13 | 675,74 | 660,01 | 675,74 | 675,74 | 321 |
10 apr 2024 | 637,62 | 663,44 | 636,82 | 655,84 | 655,84 | 208 |
09 apr 2024 | 676,85 | 678,81 | 661,13 | 661,80 | 661,80 | 253 |
08 apr 2024 | 670,00 | 676,38 | 657,91 | 666,59 | 666,59 | 512 |
05 apr 2024 | 673,00 | 686,04 | 670,03 | 677,50 | 677,50 | 663 |
04 apr 2024 | 630,00 | 691,67 | 627,00 | 669,05 | 669,05 | 5.358 |
03 apr 2024 | 606,48 | 634,03 | 605,43 | 632,72 | 632,72 | 1.124 |
02 apr 2024 | 627,97 | 627,97 | 612,39 | 618,05 | 618,05 | 224 |
28 mar 2024 | 620,95 | 627,37 | 620,92 | 623,36 | 623,36 | 152 |
27 mar 2024 | 636,09 | 637,91 | 611,16 | 620,03 | 620,03 | 212 |
26 mar 2024 | 631,63 | 635,80 | 626,90 | 633,77 | 633,77 | 133 |
25 mar 2024 | 612,95 | 632,03 | 612,95 | 632,03 | 632,03 | 1.224 |
22 mar 2024 | 617,00 | 620,60 | 604,58 | 620,24 | 620,24 | 330 |
21 mar 2024 | 629,05 | 630,31 | 623,35 | 630,31 | 630,31 | 1.194 |
20 mar 2024 | 616,23 | 623,93 | 610,15 | 621,71 | 621,71 | 71 |
19 mar 2024 | 596,18 | 610,00 | 588,84 | 608,09 | 608,09 | 74 |
18 mar 2024 | 605,03 | 610,07 | 599,22 | 607,22 | 607,22 | 316 |
15 mar 2024 | 621,01 | 624,83 | 602,15 | 605,33 | 605,33 | 403 |
14 mar 2024 | 622,23 | 634,18 | 620,41 | 629,74 | 629,74 | 253 |
13 mar 2024 | 621,17 | 628,04 | 615,08 | 626,15 | 626,15 | 208 |
12 mar 2024 | 623,25 | 625,50 | 615,85 | 622,50 | 622,50 | 34 |
11 mar 2024 | 600,82 | 616,90 | 600,71 | 616,06 | 616,06 | 137 |
08 mar 2024 | 611,49 | 624,99 | 611,49 | 623,08 | 623,08 | 44 |
07 mar 2024 | 614,95 | 616,42 | 603,98 | 613,89 | 613,89 | 22 |
06 mar 2024 | 618,00 | 618,79 | 612,73 | 614,03 | 614,03 | 73 |
05 mar 2024 | 616,09 | 623,38 | 597,28 | 601,97 | 601,97 | 104 |
04 mar 2024 | 630,16 | 636,80 | 624,10 | 629,38 | 629,38 | 133 |
01 mar 2024 | 620,00 | 631,28 | 613,76 | 630,07 | 630,07 | 504 |
29 feb 2024 | 615,28 | 618,33 | 609,37 | 617,62 | 617,62 | 134 |
28 feb 2024 | 608,26 | 616,96 | 605,97 | 616,45 | 616,45 | 436 |
27 feb 2024 | 611,84 | 620,44 | 608,22 | 611,70 | 611,70 | 100 |
26 feb 2024 | 609,54 | 614,25 | 602,95 | 609,94 | 609,94 | 65 |
23 feb 2024 | 605,80 | 609,49 | 601,95 | 608,60 | 608,60 | 216 |
22 feb 2024 | 606,37 | 608,47 | 604,52 | 605,49 | 605,49 | 101 |
21 feb 2024 | 596,00 | 596,00 | 579,18 | 582,33 | 582,33 | 172 |
20 feb 2024 | 604,99 | 604,99 | 590,00 | 594,52 | 594,52 | 551 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 603,10 | 618,78 | 598,99 | 618,28 | 618,28 | 202 |
15 feb 2024 | 648,99 | 648,99 | 603,39 | 612,01 | 612,01 | 1.068 |
14 feb 2024 | 607,00 | 624,93 | 607,00 | 623,98 | 623,98 | 582 |
13 feb 2024 | 595,00 | 612,81 | 586,80 | 605,20 | 605,20 | 666 |
12 feb 2024 | 641,01 | 641,19 | 613,36 | 617,68 | 617,68 | 1.126 |
09 feb 2024 | 633,00 | 659,33 | 633,00 | 651,78 | 651,78 | 224 |
08 feb 2024 | 611,83 | 629,19 | 609,60 | 624,72 | 624,72 | 203 |
07 feb 2024 | 611,88 | 615,97 | 597,36 | 609,22 | 609,22 | 232 |
06 feb 2024 | 603,01 | 609,44 | 598,19 | 601,74 | 601,74 | 47 |
05 feb 2024 | 612,09 | 613,94 | 593,73 | 602,28 | 602,28 | 106 |
02 feb 2024 | 610,00 | 613,44 | 599,87 | 613,44 | 613,44 | 99 |
01 feb 2024 | 613,19 | 621,07 | 606,71 | 606,71 | 606,71 | 77 |
31 gen 2024 | 612,73 | 622,00 | 602,66 | 614,42 | 614,42 | 382 |
30 gen 2024 | 611,78 | 635,85 | 608,48 | 621,29 | 621,29 | 271 |
29 gen 2024 | 582,49 | 598,61 | 582,49 | 604,96 | 604,96 | 565 |
26 gen 2024 | 585,55 | 594,46 | 581,76 | 590,11 | 590,11 | 149 |
25 gen 2024 | 587,26 | 595,89 | 579,60 | 580,14 | 580,14 | 239 |
24 gen 2024 | 599,45 | 599,51 | 588,63 | 591,04 | 591,04 | 1.535 |
23 gen 2024 | 592,30 | 594,66 | 581,88 | 590,08 | 590,08 | 120 |
22 gen 2024 | 590,93 | 597,67 | 583,66 | 586,30 | 586,30 | 186 |
19 gen 2024 | 578,10 | 579,64 | 571,50 | 579,51 | 579,51 | 57 |
18 gen 2024 | 572,58 | 573,88 | 563,40 | 568,23 | 568,23 | 181 |
17 gen 2024 | 560,66 | 564,31 | 548,23 | 561,61 | 561,61 | 452 |
16 gen 2024 | 559,14 | 563,25 | 550,88 | 559,27 | 559,27 | 530 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 572,51 | 575,58 | 562,31 | 566,73 | 566,73 | 99 |
11 gen 2024 | 576,84 | 577,23 | 559,73 | 569,50 | 569,50 | 33 |
10 gen 2024 | 570,00 | 577,01 | 569,02 | 572,76 | 572,76 | 141 |
09 gen 2024 | 559,83 | 564,63 | 554,39 | 564,63 | 564,63 | 87 |
08 gen 2024 | 547,36 | 557,73 | 547,36 | 557,73 | 557,73 | 76 |
05 gen 2024 | 532,95 | 543,51 | 531,96 | 539,76 | 539,76 | 120 |
04 gen 2024 | 530,93 | 540,71 | 529,77 | 536,33 | 536,33 | 104 |
03 gen 2024 | 540,00 | 543,86 | 529,20 | 529,81 | 529,81 | 88 |
02 gen 2024 | 573,50 | 573,50 | 542,07 | 542,07 | 542,07 | 307 |
29 dic 2023 | 588,82 | 594,19 | 582,71 | 585,78 | 585,78 | 253 |
28 dic 2023 | 584,46 | 593,43 | 581,01 | 590,22 | 590,22 | 164 |
27 dic 2023 | 584,93 | 589,00 | 582,86 | 589,00 | 589,00 | 120 |
22 dic 2023 | 580,05 | 583,05 | 574,62 | 582,44 | 582,44 | 155 |
*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...