Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 533,60 | 533,60 | 517,65 | 528,20 | 528,20 | 59.485 |
18 apr 2024 | 558,65 | 558,65 | 533,35 | 539,10 | 539,10 | 32.179 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 558,30 | 568,60 | 545,50 | 548,20 | 548,20 | 33.066 |
15 apr 2024 | 535,00 | 564,00 | 530,60 | 558,50 | 558,50 | 49.931 |
12 apr 2024 | 565,85 | 578,00 | 562,80 | 568,65 | 568,65 | 29.633 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 574,35 | 574,35 | 560,00 | 563,15 | 563,15 | 13.800 |
09 apr 2024 | 586,70 | 587,30 | 565,35 | 568,05 | 568,05 | 52.358 |
08 apr 2024 | 575,15 | 592,05 | 575,15 | 585,80 | 585,80 | 32.865 |
05 apr 2024 | 580,35 | 583,60 | 566,05 | 579,40 | 579,40 | 46.838 |
04 apr 2024 | 564,00 | 586,60 | 554,80 | 583,90 | 583,90 | 47.145 |
03 apr 2024 | 550,35 | 564,85 | 550,35 | 561,40 | 561,40 | 40.988 |
02 apr 2024 | 555,40 | 563,35 | 552,15 | 560,45 | 560,45 | 40.634 |
01 apr 2024 | 527,35 | 553,50 | 525,75 | 552,20 | 552,20 | 76.786 |
28 mar 2024 | 517,55 | 522,45 | 513,00 | 515,95 | 515,95 | 20.037 |
27 mar 2024 | 525,95 | 526,20 | 509,95 | 513,20 | 513,20 | 28.483 |
26 mar 2024 | 531,35 | 536,80 | 515,45 | 517,75 | 517,75 | 25.061 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 516,05 | 544,90 | 516,05 | 535,95 | 535,95 | 92.407 |
21 mar 2024 | 508,45 | 531,20 | 508,45 | 524,35 | 524,35 | 59.525 |
20 mar 2024 | 499,45 | 507,90 | 499,45 | 504,65 | 504,65 | 17.113 |
19 mar 2024 | 524,55 | 524,55 | 496,95 | 500,85 | 500,85 | 28.138 |
18 mar 2024 | 511,25 | 520,50 | 502,95 | 515,50 | 515,50 | 41.972 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 490,00 | 512,75 | 470,00 | 510,55 | 510,55 | 28.078 |
13 mar 2024 | 525,35 | 529,65 | 492,05 | 493,85 | 493,85 | 48.147 |
12 mar 2024 | 546,55 | 548,65 | 516,10 | 524,75 | 524,75 | 47.518 |
11 mar 2024 | 549,55 | 549,55 | 528,50 | 543,30 | 543,30 | 19.790 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 559,85 | 559,85 | 537,90 | 547,35 | 547,35 | 26.982 |
06 mar 2024 | 537,60 | 553,15 | 528,10 | 536,85 | 536,85 | 26.299 |
05 mar 2024 | 541,60 | 553,00 | 541,60 | 548,80 | 548,80 | 26.116 |
04 mar 2024 | 548,55 | 550,65 | 534,05 | 544,70 | 544,70 | 39.474 |
01 mar 2024 | 518,80 | 543,50 | 518,80 | 532,80 | 532,80 | 96.601 |
29 feb 2024 | 529,25 | 529,30 | 507,75 | 510,40 | 510,40 | 82.125 |
28 feb 2024 | 567,80 | 567,80 | 523,70 | 529,30 | 529,30 | 65.812 |
27 feb 2024 | 564,65 | 572,95 | 554,60 | 557,50 | 557,50 | 110.987 |
26 feb 2024 | 565,70 | 571,85 | 557,75 | 566,50 | 566,50 | 41.553 |
23 feb 2024 | 548,65 | 568,00 | 544,20 | 566,15 | 566,15 | 70.972 |
22 feb 2024 | 531,90 | 548,00 | 513,50 | 543,85 | 543,85 | 128.786 |
21 feb 2024 | 540,55 | 548,80 | 527,50 | 529,10 | 529,10 | 74.675 |
20 feb 2024 | 548,10 | 553,90 | 539,00 | 543,10 | 543,10 | 32.782 |
16 feb 2024 | 569,05 | 574,80 | 537,00 | 544,95 | 544,95 | 49.877 |
15 feb 2024 | 560,05 | 575,00 | 560,05 | 563,55 | 563,55 | 26.507 |
14 feb 2024 | 544,85 | 563,00 | 540,60 | 560,65 | 560,65 | 40.469 |
13 feb 2024 | 535,40 | 550,00 | 524,80 | 548,80 | 548,80 | 50.094 |
12 feb 2024 | 561,85 | 571,00 | 538,00 | 541,30 | 541,30 | 160.726 |
09 feb 2024 | 579,00 | 579,00 | 543,00 | 558,65 | 558,65 | 95.079 |
08 feb 2024 | 587,05 | 593,45 | 574,15 | 576,20 | 576,20 | 46.320 |
07 feb 2024 | 612,90 | 612,90 | 584,00 | 586,25 | 586,25 | 92.992 |
06 feb 2024 | 598,00 | 625,00 | 580,05 | 593,35 | 593,35 | 223.788 |
05 feb 2024 | 590,25 | 610,00 | 587,65 | 593,50 | 593,50 | 124.931 |
02 feb 2024 | 595,05 | 605,60 | 586,05 | 590,25 | 590,25 | 67.581 |
01 feb 2024 | 581,55 | 595,05 | 581,55 | 588,80 | 588,80 | 119.479 |
31 gen 2024 | 582,80 | 596,35 | 572,95 | 584,55 | 584,55 | 97.701 |
30 gen 2024 | 580,15 | 589,10 | 575,35 | 580,15 | 580,15 | 12.011 |
29 gen 2024 | 575,10 | 590,05 | 575,10 | 579,35 | 579,35 | 50.387 |
26 gen 2024 | 579,55 | 579,55 | 579,55 | 579,55 | 579,55 | - |
25 gen 2024 | 590,20 | 595,00 | 571,10 | 579,55 | 579,55 | 812.082 |
24 gen 2024 | 589,45 | 598,50 | 584,05 | 590,20 | 590,20 | 92.818 |
23 gen 2024 | 590,15 | 612,20 | 585,00 | 589,45 | 589,45 | 121.244 |
22 gen 2024 | 599,75 | 599,75 | 599,75 | 599,75 | 599,75 | - |
19 gen 2024 | 605,85 | 608,00 | 584,05 | 599,75 | 599,75 | 119.408 |
18 gen 2024 | 580,20 | 608,05 | 565,00 | 599,25 | 599,25 | 242.225 |
17 gen 2024 | 539,90 | 574,95 | 532,25 | 570,10 | 570,10 | 209.966 |
16 gen 2024 | 530,35 | 544,70 | 529,60 | 541,05 | 541,05 | 87.006 |
12 gen 2024 | 540,15 | 542,85 | 527,45 | 530,55 | 530,55 | 92.053 |
11 gen 2024 | 553,85 | 555,65 | 538,05 | 540,50 | 540,50 | 55.328 |
10 gen 2024 | 537,95 | 553,15 | 537,90 | 550,45 | 550,45 | 77.198 |
09 gen 2024 | 564,15 | 564,70 | 533,00 | 536,55 | 536,55 | 34.410 |
08 gen 2024 | 560,00 | 563,50 | 551,10 | 555,95 | 555,95 | 20.640 |
05 gen 2024 | 562,85 | 573,40 | 556,00 | 557,05 | 557,05 | 64.708 |
04 gen 2024 | 557,15 | 571,00 | 554,20 | 558,40 | 558,40 | 65.451 |
03 gen 2024 | 569,85 | 573,70 | 554,00 | 558,65 | 558,65 | 75.240 |
02 gen 2024 | 575,80 | 575,80 | 554,15 | 573,00 | 573,00 | 121.369 |
29 dic 2023 | 543,50 | 552,90 | 531,60 | 547,00 | 547,00 | 33.803 |
28 dic 2023 | 555,00 | 555,00 | 540,50 | 543,65 | 543,65 | 32.724 |
27 dic 2023 | 545,50 | 554,00 | 535,00 | 551,85 | 551,85 | 26.819 |
26 dic 2023 | 530,00 | 548,00 | 520,05 | 544,85 | 544,85 | 57.324 |
22 dic 2023 | 519,35 | 532,20 | 514,70 | 530,60 | 530,60 | 27.885 |
21 dic 2023 | 506,00 | 517,80 | 498,50 | 514,50 | 514,50 | 44.447 |
20 dic 2023 | 541,20 | 542,50 | 493,40 | 507,85 | 507,85 | 80.535 |
19 dic 2023 | 530,15 | 548,65 | 530,15 | 538,20 | 538,20 | 26.693 |
18 dic 2023 | 539,95 | 539,95 | 523,95 | 531,50 | 531,50 | 13.031 |
15 dic 2023 | 529,10 | 543,50 | 527,50 | 531,90 | 531,90 | 18.862 |
14 dic 2023 | 533,20 | 541,10 | 531,40 | 533,15 | 533,15 | 15.146 |
13 dic 2023 | 548,60 | 550,55 | 533,80 | 535,35 | 535,35 | 26.702 |
12 dic 2023 | 531,35 | 549,25 | 528,70 | 546,65 | 546,65 | 36.897 |
11 dic 2023 | 541,70 | 541,70 | 524,85 | 532,90 | 532,90 | 84.802 |
08 dic 2023 | 535,10 | 547,40 | 532,50 | 539,50 | 539,50 | 36.706 |
07 dic 2023 | 558,85 | 558,85 | 531,60 | 532,90 | 532,90 | 186.215 |
06 dic 2023 | 562,05 | 569,40 | 552,55 | 554,50 | 554,50 | 66.382 |
05 dic 2023 | 537,15 | 568,15 | 534,55 | 561,70 | 561,70 | 134.529 |
04 dic 2023 | 544,95 | 544,95 | 530,75 | 532,90 | 532,90 | 17.897 |
01 dic 2023 | 533,60 | 541,00 | 528,30 | 531,80 | 531,80 | 38.357 |
30 nov 2023 | 532,45 | 533,95 | 526,95 | 530,10 | 530,10 | 25.015 |
29 nov 2023 | 516,40 | 534,75 | 515,95 | 530,15 | 530,15 | 22.089 |
28 nov 2023 | 517,25 | 531,90 | 515,50 | 519,30 | 519,30 | 29.606 |
27 nov 2023 | 516,35 | 516,35 | 516,35 | 516,35 | 516,35 | - |
*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...