Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 0,00 | 0,00 | 0,00 | 580,90 | 580,90 | 170 |
01 mag 2024 | 587,13 | 587,13 | 587,13 | 587,13 | 587,13 | - |
30 apr 2024 | 646,80 | 646,80 | 529,68 | 646,28 | 646,28 | 41 |
29 apr 2024 | 660,34 | 668,41 | 598,99 | 634,23 | 634,23 | 200 |
26 apr 2024 | 583,55 | 636,26 | 573,16 | 639,28 | 639,28 | 188 |
25 apr 2024 | 474,80 | 531,02 | 473,03 | 530,93 | 530,93 | 114 |
24 apr 2024 | 594,56 | 594,56 | 590,00 | 542,11 | 542,11 | 15 |
23 apr 2024 | 515,09 | 666,15 | 515,09 | 551,38 | 551,38 | 29 |
22 apr 2024 | 475,00 | 494,71 | 449,59 | 470,14 | 470,14 | 310 |
19 apr 2024 | 609,40 | 622,01 | 566,60 | 566,84 | 566,84 | 142 |
18 apr 2024 | 648,40 | 648,40 | 592,78 | 648,49 | 648,49 | 47 |
17 apr 2024 | 693,97 | 693,97 | 672,82 | 671,52 | 671,52 | 29 |
16 apr 2024 | 667,79 | 702,43 | 667,79 | 700,70 | 700,70 | 65 |
15 apr 2024 | 716,05 | 741,00 | 716,05 | 734,13 | 734,13 | 64 |
12 apr 2024 | 785,32 | 787,54 | 771,04 | 749,12 | 749,12 | 35 |
11 apr 2024 | 731,76 | 731,76 | 717,12 | 735,35 | 735,35 | 44 |
10 apr 2024 | 643,34 | 683,16 | 622,66 | 690,24 | 690,24 | 125 |
09 apr 2024 | 671,21 | 751,16 | 648,02 | 614,97 | 614,97 | 19 |
08 apr 2024 | 709,50 | 720,67 | 685,04 | 702,41 | 702,41 | 13 |
05 apr 2024 | 690,51 | 700,00 | 674,02 | 701,72 | 701,72 | 222 |
04 apr 2024 | 752,27 | 752,27 | 752,27 | 752,27 | 752,27 | - |
03 apr 2024 | 741,60 | 768,47 | 732,15 | 772,42 | 772,42 | 53 |
02 apr 2024 | 777,60 | 862,93 | 711,26 | 756,29 | 756,29 | 20 |
28 mar 2024 | 774,00 | 797,70 | 767,57 | 788,51 | 788,51 | 100 |
27 mar 2024 | 852,26 | 852,26 | 750,00 | 776,10 | 776,10 | 136 |
26 mar 2024 | 788,53 | 818,78 | 788,53 | 893,09 | 893,09 | 561 |
25 mar 2024 | 906,24 | 956,44 | 887,90 | 912,54 | 912,54 | 41 |
22 mar 2024 | 834,38 | 873,93 | 825,19 | 896,46 | 896,46 | 97 |
21 mar 2024 | 801,69 | 827,87 | 798,34 | 837,92 | 837,92 | 120 |
20 mar 2024 | 758,56 | 781,14 | 737,76 | 738,66 | 738,66 | 47 |
19 mar 2024 | 726,55 | 760,19 | 684,21 | 729,15 | 729,15 | 153 |
18 mar 2024 | 765,42 | 800,34 | 729,48 | 735,97 | 735,97 | 129 |
15 mar 2024 | 722,50 | 722,50 | 696,65 | 741,51 | 741,51 | 112 |
14 mar 2024 | 793,40 | 797,42 | 709,11 | 715,56 | 715,56 | 276 |
13 mar 2024 | 877,87 | 877,87 | 750,00 | 748,67 | 748,67 | 172 |
12 mar 2024 | 723,47 | 840,14 | 699,78 | 793,91 | 793,91 | 178 |
11 mar 2024 | 690,00 | 773,98 | 661,83 | 710,20 | 710,20 | 177 |
08 mar 2024 | 951,86 | 990,00 | 838,01 | 802,03 | 802,03 | 344 |
07 mar 2024 | 782,75 | 852,11 | 782,75 | 858,38 | 858,38 | 159 |
06 mar 2024 | 729,78 | 759,29 | 720,82 | 762,84 | 762,84 | 180 |
05 mar 2024 | 688,52 | 703,89 | 559,29 | 675,58 | 675,58 | 124 |
04 mar 2024 | 649,37 | 669,72 | 640,14 | 690,26 | 690,26 | 473 |
01 mar 2024 | 581,11 | 594,77 | 573,24 | 617,73 | 617,73 | 67 |
29 feb 2024 | 524,76 | 564,36 | 520,23 | 556,80 | 556,80 | 160 |
28 feb 2024 | 534,24 | 534,24 | 521,51 | 540,28 | 540,28 | 91 |
27 feb 2024 | 560,12 | 560,12 | 511,22 | 548,01 | 548,01 | 22 |
26 feb 2024 | 564,00 | 576,97 | 555,78 | 575,96 | 575,96 | 219 |
23 feb 2024 | 588,10 | 618,00 | 570,00 | 559,97 | 559,97 | 253 |
22 feb 2024 | 497,49 | 535,00 | 485,05 | 534,97 | 534,97 | 651 |
21 feb 2024 | 386,05 | 388,72 | 377,30 | 379,20 | 379,20 | 119 |
20 feb 2024 | 439,12 | 476,10 | 388,79 | 386,99 | 386,99 | 310 |
19 feb 2024 | 470,24 | 476,94 | 466,26 | 473,70 | 473,70 | 77 |
16 feb 2024 | 496,10 | 496,10 | 480,10 | 489,21 | 489,21 | 63 |
15 feb 2024 | 499,15 | 499,15 | 468,02 | 476,77 | 476,77 | 140 |
14 feb 2024 | 487,70 | 501,40 | 470,00 | 467,03 | 467,03 | 56 |
13 feb 2024 | 455,18 | 474,98 | 405,52 | 478,58 | 478,58 | 430 |
12 feb 2024 | 472,41 | 498,24 | 465,97 | 495,14 | 495,14 | 85 |
09 feb 2024 | 419,34 | 447,01 | 419,34 | 446,54 | 446,54 | 479 |
08 feb 2024 | 434,02 | 434,02 | 430,43 | 428,46 | 428,46 | 103 |
07 feb 2024 | 402,14 | 402,14 | 402,14 | 402,14 | 402,14 | - |
06 feb 2024 | 440,00 | 440,00 | 300,75 | 387,35 | 387,35 | 324 |
05 feb 2024 | 370,45 | 398,77 | 369,42 | 393,17 | 393,17 | 91 |
02 feb 2024 | 327,33 | 340,96 | 327,33 | 347,29 | 347,29 | 18 |
01 feb 2024 | 290,53 | 300,10 | 290,53 | 295,20 | 295,20 | 117 |
31 gen 2024 | 291,86 | 291,86 | 291,86 | 286,55 | 286,55 | 49 |
30 gen 2024 | 312,40 | 312,40 | 272,26 | 313,39 | 313,39 | 14 |
29 gen 2024 | 292,19 | 292,19 | 292,19 | 291,26 | 291,26 | 2 |
26 gen 2024 | 289,00 | 289,00 | 289,00 | 288,45 | 288,45 | 12 |
25 gen 2024 | 296,46 | 301,31 | 296,46 | 303,96 | 303,96 | 171 |
24 gen 2024 | 271,23 | 271,23 | 271,23 | 291,91 | 291,91 | 10 |
23 gen 2024 | 265,89 | 266,27 | 226,56 | 264,40 | 264,40 | 44 |
22 gen 2024 | 272,09 | 272,30 | 268,41 | 269,77 | 269,77 | 143 |
19 gen 2024 | 243,57 | 245,82 | 243,57 | 248,43 | 248,43 | 237 |
18 gen 2024 | 232,46 | 232,46 | 232,46 | 239,68 | 239,68 | 19 |
17 gen 2024 | 221,65 | 229,67 | 218,98 | 220,95 | 220,95 | 57 |
16 gen 2024 | 209,40 | 226,82 | 185,85 | 228,15 | 228,15 | 95 |
15 gen 2024 | 212,25 | 212,25 | 212,25 | 212,25 | 212,25 | - |
12 gen 2024 | 193,22 | 202,68 | 193,22 | 205,26 | 205,26 | 67 |
11 gen 2024 | 211,04 | 211,04 | 198,03 | 196,61 | 196,61 | 58 |
10 gen 2024 | 190,42 | 195,41 | 190,42 | 201,60 | 201,60 | 97 |
09 gen 2024 | 180,90 | 185,57 | 143,32 | 186,99 | 186,99 | 114 |
08 gen 2024 | 150,94 | 171,46 | 150,33 | 170,93 | 170,93 | 175 |
05 gen 2024 | 141,25 | 146,82 | 140,63 | 153,56 | 153,56 | 126 |
04 gen 2024 | 139,74 | 139,74 | 139,74 | 144,18 | 144,18 | 12 |
03 gen 2024 | 137,28 | 137,28 | 135,50 | 139,96 | 139,96 | 21 |
02 gen 2024 | 154,90 | 155,58 | 149,68 | 142,83 | 142,83 | 300 |
29 dic 2023 | 156,77 | 156,77 | 156,77 | 156,50 | 156,50 | 22 |
28 dic 2023 | 154,91 | 155,21 | 154,06 | 155,93 | 155,93 | 101 |
27 dic 2023 | 148,57 | 155,76 | 148,57 | 152,95 | 152,95 | 98 |
22 dic 2023 | 151,88 | 151,88 | 151,88 | 151,88 | 151,88 | - |
21 dic 2023 | 149,51 | 149,51 | 149,51 | 148,85 | 148,85 | 50 |
20 dic 2023 | 161,06 | 161,06 | 159,42 | 160,18 | 160,18 | 98 |
19 dic 2023 | 165,03 | 165,03 | 135,64 | 153,63 | 153,63 | 96 |
18 dic 2023 | 161,21 | 161,21 | 161,21 | 161,21 | 161,21 | - |
15 dic 2023 | 145,81 | 155,20 | 145,81 | 155,00 | 155,00 | 135 |
14 dic 2023 | 148,73 | 148,73 | 148,50 | 145,46 | 145,46 | 111 |
13 dic 2023 | 142,84 | 151,24 | 142,72 | 148,99 | 148,99 | 111 |
12 dic 2023 | 131,90 | 140,31 | 131,90 | 138,28 | 138,28 | 55 |
11 dic 2023 | 128,91 | 128,91 | 128,91 | 129,82 | 129,82 | 24 |
08 dic 2023 | 134,81 | 145,06 | 133,84 | 143,95 | 143,95 | 159 |
*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...