Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 431,80 | 435,60 | 431,40 | 431,60 | 431,60 | 107.263 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 425,60 | 431,60 | 424,60 | 431,60 | 431,60 | 11.000 |
29 apr 2024 | 422,30 | 424,60 | 416,20 | 420,76 | 420,76 | 10.221 |
26 apr 2024 | 417,30 | 430,60 | 414,40 | 418,60 | 418,60 | 57.892 |
25 apr 2024 | 419,40 | 424,80 | 418,00 | 422,87 | 422,87 | 11.115 |
24 apr 2024 | 419,30 | 420,80 | 417,00 | 418,00 | 418,00 | 58.321 |
23 apr 2024 | 420,50 | 422,40 | 416,40 | 418,51 | 418,51 | 23.443 |
22 apr 2024 | 416,90 | 421,60 | 416,20 | 419,80 | 419,80 | 209.605 |
19 apr 2024 | 408,70 | 416,20 | 407,20 | 416,20 | 416,20 | 20.618 |
18 apr 2024 | 416,30 | 415,00 | 408,40 | 410,60 | 410,60 | 265.935 |
17 apr 2024 | 413,30 | 418,20 | 412,97 | 414,40 | 414,40 | 16.515 |
17 apr 2024 | 11.5 Dividendo |
16 apr 2024 | 425,90 | 426,40 | 421,00 | 425,63 | 414,13 | 11.096 |
15 apr 2024 | 432,70 | 433,60 | 429,20 | 432,04 | 420,37 | 8.153 |
12 apr 2024 | 436,40 | 437,69 | 430,60 | 437,69 | 425,86 | 9.781 |
11 apr 2024 | 433,90 | 436,80 | 430,00 | 433,98 | 422,26 | 28.109 |
10 apr 2024 | 439,10 | 441,00 | 433,00 | 435,00 | 423,25 | 11.490 |
09 apr 2024 | 437,00 | 439,40 | 434,80 | 438,40 | 426,55 | 36.097 |
08 apr 2024 | 439,30 | 439,80 | 435,60 | 438,76 | 426,90 | 465.188 |
05 apr 2024 | 431,10 | 438,80 | 431,40 | 433,53 | 421,81 | 61.446 |
04 apr 2024 | 437,50 | 434,60 | 431,40 | 433,20 | 421,50 | 28.423 |
03 apr 2024 | 433,90 | 437,04 | 432,80 | 434,80 | 423,05 | 307.937 |
02 apr 2024 | 437,40 | 445,80 | 432,40 | 438,46 | 426,61 | 109.085 |
28 mar 2024 | 443,90 | 445,16 | 435,30 | 435,90 | 424,12 | 3.768 |
27 mar 2024 | 447,25 | 453,10 | 443,50 | 445,20 | 433,17 | 26.960 |
26 mar 2024 | 447,80 | 449,70 | 445,00 | 448,00 | 435,89 | 7.669 |
25 mar 2024 | 443,70 | 449,90 | 443,50 | 445,96 | 433,92 | 119.510 |
22 mar 2024 | 443,50 | 445,33 | 441,10 | 444,30 | 432,30 | 8.298 |
21 mar 2024 | 435,65 | 444,50 | 436,00 | 440,00 | 428,11 | 8.565 |
20 mar 2024 | 428,75 | 434,40 | 428,40 | 432,23 | 420,55 | 8.851 |
19 mar 2024 | 421,35 | 428,34 | 419,10 | 420,49 | 409,12 | 8.859 |
18 mar 2024 | 422,90 | 424,00 | 421,10 | 421,28 | 409,89 | 773.917 |
15 mar 2024 | 420,20 | 426,20 | 420,30 | 423,47 | 412,03 | 3.600 |
14 mar 2024 | 426,90 | 429,00 | 420,30 | 427,12 | 415,58 | 9.047 |
13 mar 2024 | 418,70 | 427,20 | 417,30 | 426,69 | 415,16 | 19.428 |
12 mar 2024 | 416,50 | 419,80 | 416,90 | 418,87 | 407,55 | 264.746 |
11 mar 2024 | 416,90 | 417,40 | 411,60 | 415,40 | 404,18 | 12.023 |
08 mar 2024 | 415,55 | 418,60 | 414,00 | 414,40 | 403,20 | 8.802 |
07 mar 2024 | 404,60 | 416,70 | 402,60 | 414,20 | 403,01 | 12.142 |
06 mar 2024 | 408,95 | 412,00 | 404,80 | 404,80 | 393,86 | 7.076 |
05 mar 2024 | 410,55 | 411,80 | 406,37 | 408,68 | 397,64 | 138.044 |
04 mar 2024 | 416,75 | 417,00 | 408,60 | 410,19 | 399,11 | 89.860 |
01 mar 2024 | 417,55 | 417,43 | 412,70 | 414,50 | 403,30 | 14.776 |
29 feb 2024 | 413,55 | 417,00 | 407,20 | 415,80 | 404,57 | 124.681 |
28 feb 2024 | 411,50 | 413,90 | 411,90 | 413,17 | 402,01 | 6.646 |
27 feb 2024 | 403,40 | 412,70 | 402,10 | 412,48 | 401,34 | 4.145 |
26 feb 2024 | 403,55 | 405,50 | 402,50 | 402,79 | 391,91 | 6.308 |
23 feb 2024 | 402,75 | 406,70 | 402,40 | 404,72 | 393,79 | 10.578 |
22 feb 2024 | 409,10 | 411,00 | 402,50 | 406,19 | 395,22 | 2.904 |
21 feb 2024 | 404,20 | 405,60 | 402,80 | 403,48 | 392,57 | 4.956 |
20 feb 2024 | 404,00 | 404,90 | 400,40 | 403,55 | 392,65 | 9.077 |
19 feb 2024 | 402,50 | 404,80 | 400,20 | 401,47 | 390,63 | 7.849 |
16 feb 2024 | 403,70 | 405,40 | 401,30 | 402,59 | 391,72 | 110.554 |
15 feb 2024 | 396,80 | 402,00 | 395,50 | 397,05 | 386,32 | 5.800 |
14 feb 2024 | 395,60 | 398,10 | 395,50 | 397,15 | 386,42 | 10.797 |
13 feb 2024 | 404,00 | 409,60 | 395,60 | 397,70 | 386,95 | 19.719 |
12 feb 2024 | 395,40 | 404,30 | 394,70 | 399,39 | 388,60 | 276.163 |
09 feb 2024 | 395,75 | 395,90 | 392,40 | 395,60 | 384,91 | 9.433 |
08 feb 2024 | 401,55 | 401,90 | 396,00 | 397,56 | 386,82 | 22.935 |
07 feb 2024 | 402,00 | 405,50 | 398,60 | 401,00 | 390,17 | 16.399 |
06 feb 2024 | 403,60 | 402,70 | 399,70 | 400,65 | 389,82 | 14.235 |
05 feb 2024 | 400,00 | 402,20 | 396,80 | 398,35 | 387,59 | 13.384 |
02 feb 2024 | 404,95 | 404,80 | 401,40 | 404,80 | 393,86 | 10.851 |
01 feb 2024 | 406,00 | 405,30 | 397,90 | 404,60 | 393,67 | 12.603 |
31 gen 2024 | 401,10 | 413,60 | 404,60 | 408,60 | 397,56 | 11.161 |
30 gen 2024 | 420,25 | 420,80 | 412,60 | 416,05 | 404,81 | 5.169 |
29 gen 2024 | 417,50 | 424,60 | 413,10 | 422,53 | 411,12 | 21.292 |
26 gen 2024 | 405,10 | 418,40 | 400,80 | 410,00 | 398,92 | 110.598 |
25 gen 2024 | 411,15 | 414,40 | 391,60 | 408,10 | 397,07 | 51.576 |
24 gen 2024 | 414,55 | 416,60 | 410,60 | 411,45 | 400,33 | 18.791 |
23 gen 2024 | 412,30 | 414,20 | 407,00 | 409,90 | 398,82 | 9.670 |
22 gen 2024 | 407,20 | 410,40 | 401,90 | 408,73 | 397,68 | 33.289 |
19 gen 2024 | 408,65 | 410,40 | 404,70 | 408,89 | 397,84 | 64.923 |
18 gen 2024 | 415,10 | 416,50 | 408,90 | 415,90 | 404,66 | 14.122 |
17 gen 2024 | 412,65 | 416,30 | 406,30 | 410,94 | 399,84 | 30.435 |
16 gen 2024 | 418,35 | 418,50 | 413,90 | 415,24 | 404,03 | 846.342 |
15 gen 2024 | 423,15 | 425,60 | 416,10 | 417,69 | 406,41 | 29.372 |
12 gen 2024 | 412,20 | 418,37 | 411,40 | 415,49 | 404,27 | 20.755 |
11 gen 2024 | 413,15 | 414,80 | 409,80 | 411,00 | 399,90 | 12.333 |
10 gen 2024 | 422,45 | 419,50 | 409,60 | 412,26 | 401,12 | 13.348 |
09 gen 2024 | 429,80 | 427,30 | 422,00 | 423,57 | 412,13 | 13.168 |
08 gen 2024 | 429,05 | 430,70 | 425,90 | 429,31 | 417,71 | 16.986 |
05 gen 2024 | 432,95 | 432,70 | 426,90 | 432,70 | 421,01 | 11.870 |
04 gen 2024 | 425,90 | 433,34 | 425,20 | 433,34 | 421,63 | 32.309 |
03 gen 2024 | 428,00 | 429,60 | 424,60 | 426,00 | 414,49 | 16.905 |
02 gen 2024 | 428,70 | 430,70 | 426,90 | 430,30 | 418,67 | 5.601 |
29 dic 2023 | 429,75 | 430,96 | 425,30 | 426,64 | 415,11 | 18.243 |
28 dic 2023 | 430,85 | 432,30 | 428,30 | 430,42 | 418,79 | 9.566 |
27 dic 2023 | 431,05 | 433,80 | 431,20 | 432,82 | 421,12 | 13.981 |
22 dic 2023 | 428,30 | 432,10 | 428,30 | 429,20 | 417,60 | 4.679 |
21 dic 2023 | 428,10 | 430,30 | 427,10 | 429,31 | 417,71 | 36.898 |
20 dic 2023 | 432,85 | 434,00 | 428,20 | 434,00 | 422,27 | 25.521 |
19 dic 2023 | 433,45 | 440,50 | 432,40 | 436,97 | 425,16 | 24.122 |
18 dic 2023 | 431,15 | 436,50 | 431,90 | 432,44 | 420,75 | 6.253 |
15 dic 2023 | 427,75 | 433,20 | 426,40 | 426,74 | 415,21 | 31.143 |
14 dic 2023 | 430,90 | 436,30 | 424,40 | 428,71 | 417,13 | 80.068 |
13 dic 2023 | 428,70 | 430,10 | 424,71 | 425,34 | 413,84 | 7.688 |
12 dic 2023 | 442,80 | 442,00 | 422,50 | 426,75 | 415,22 | 54.905 |
11 dic 2023 | 443,20 | 449,84 | 442,50 | 448,13 | 436,03 | 25.123 |
*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...