Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 413,25 | 418,00 | 397,05 | 401,50 | 401,50 | 32.531 |
02 mag 2024 | 415,45 | 423,55 | 410,05 | 412,55 | 412,55 | 21.843 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 425,75 | 426,85 | 413,70 | 415,10 | 415,10 | 80.309 |
29 apr 2024 | 405,40 | 437,90 | 404,80 | 425,60 | 425,60 | 207.800 |
26 apr 2024 | 406,20 | 406,95 | 395,50 | 400,20 | 400,20 | 20.777 |
25 apr 2024 | 409,25 | 415,35 | 400,15 | 401,55 | 401,55 | 67.937 |
24 apr 2024 | 389,95 | 415,05 | 381,15 | 408,10 | 408,10 | 71.062 |
23 apr 2024 | 381,55 | 383,45 | 373,70 | 378,95 | 378,95 | 57.323 |
22 apr 2024 | 365,75 | 382,00 | 365,50 | 380,25 | 380,25 | 69.797 |
19 apr 2024 | 372,90 | 377,50 | 367,50 | 375,85 | 375,85 | 15.963 |
18 apr 2024 | 366,05 | 388,00 | 366,05 | 379,20 | 379,20 | 117.464 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 357,90 | 374,40 | 355,00 | 367,50 | 367,50 | 38.230 |
15 apr 2024 | 361,25 | 364,90 | 354,15 | 358,85 | 358,85 | 14.359 |
12 apr 2024 | 379,95 | 379,95 | 367,05 | 368,75 | 368,75 | 9.805 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 381,65 | 381,95 | 372,70 | 374,75 | 374,75 | 39.234 |
09 apr 2024 | 390,40 | 391,70 | 379,10 | 381,55 | 381,55 | 13.249 |
08 apr 2024 | 394,95 | 397,15 | 385,80 | 387,45 | 387,45 | 39.070 |
05 apr 2024 | 397,00 | 397,45 | 388,30 | 391,60 | 391,60 | 15.984 |
04 apr 2024 | 392,95 | 399,00 | 392,95 | 396,70 | 396,70 | 47.635 |
03 apr 2024 | 388,95 | 405,00 | 386,60 | 389,45 | 389,45 | 94.887 |
02 apr 2024 | 379,35 | 388,95 | 378,50 | 386,50 | 386,50 | 16.421 |
01 apr 2024 | 366,55 | 382,65 | 366,55 | 375,60 | 375,60 | 51.544 |
28 mar 2024 | 370,85 | 375,70 | 361,55 | 364,65 | 364,65 | 72.454 |
27 mar 2024 | 367,85 | 380,85 | 363,80 | 370,55 | 370,55 | 59.881 |
26 mar 2024 | 370,55 | 379,95 | 365,95 | 367,85 | 367,85 | 53.133 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 370,80 | 386,95 | 370,00 | 378,40 | 378,40 | 26.145 |
21 mar 2024 | 369,70 | 375,55 | 363,65 | 371,25 | 371,25 | 21.612 |
20 mar 2024 | 369,15 | 372,45 | 353,00 | 357,50 | 357,50 | 73.994 |
19 mar 2024 | 375,00 | 378,45 | 366,95 | 369,20 | 369,20 | 58.107 |
18 mar 2024 | 375,00 | 381,75 | 369,40 | 376,55 | 376,55 | 43.890 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 358,00 | 381,00 | 355,65 | 378,15 | 378,15 | 93.312 |
13 mar 2024 | 395,00 | 397,60 | 354,50 | 359,55 | 359,55 | 169.412 |
12 mar 2024 | 403,45 | 407,05 | 390,00 | 391,05 | 391,05 | 79.297 |
11 mar 2024 | 433,90 | 433,90 | 400,00 | 403,55 | 403,55 | 21.564 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 415,55 | 427,15 | 415,55 | 422,80 | 422,80 | 18.755 |
06 mar 2024 | 420,60 | 428,10 | 411,00 | 415,35 | 415,35 | 64.540 |
05 mar 2024 | 438,90 | 438,90 | 421,15 | 423,40 | 423,40 | 42.448 |
04 mar 2024 | 439,80 | 442,95 | 428,25 | 435,25 | 435,25 | 14.949 |
01 mar 2024 | 425,05 | 435,00 | 425,00 | 428,25 | 428,25 | 44.220 |
29 feb 2024 | 421,20 | 427,00 | 415,00 | 422,55 | 422,55 | 56.973 |
28 feb 2024 | 437,05 | 442,75 | 415,00 | 421,20 | 421,20 | 72.270 |
27 feb 2024 | 452,00 | 452,15 | 435,00 | 438,15 | 438,15 | 13.148 |
26 feb 2024 | 441,85 | 459,00 | 440,60 | 452,35 | 452,35 | 68.603 |
23 feb 2024 | 444,15 | 455,00 | 437,95 | 440,95 | 440,95 | 17.153 |
22 feb 2024 | 450,50 | 450,50 | 435,45 | 446,70 | 446,70 | 68.657 |
21 feb 2024 | 458,05 | 476,15 | 448,70 | 451,00 | 451,00 | 23.412 |
20 feb 2024 | 466,55 | 470,40 | 457,25 | 458,30 | 458,30 | 18.526 |
16 feb 2024 | 482,75 | 482,75 | 471,95 | 474,15 | 474,15 | 32.462 |
15 feb 2024 | 486,40 | 486,85 | 469,40 | 473,45 | 473,45 | 61.617 |
14 feb 2024 | 456,55 | 492,50 | 456,00 | 483,90 | 483,90 | 123.855 |
13 feb 2024 | 430,60 | 467,00 | 425,00 | 464,90 | 464,90 | 41.973 |
12 feb 2024 | 455,60 | 467,25 | 433,15 | 436,95 | 436,95 | 28.111 |
09 feb 2024 | 469,65 | 471,65 | 449,00 | 458,20 | 458,20 | 104.656 |
08 feb 2024 | 474,05 | 480,45 | 465,25 | 468,50 | 468,50 | 75.177 |
08 feb 2024 | 1.5 Dividendo |
07 feb 2024 | 494,00 | 498,50 | 471,00 | 475,05 | 473,55 | 17.954 |
06 feb 2024 | 475,00 | 498,80 | 474,80 | 488,80 | 487,26 | 94.115 |
05 feb 2024 | 477,25 | 487,50 | 468,75 | 472,65 | 471,16 | 40.729 |
02 feb 2024 | 495,45 | 509,40 | 475,15 | 479,95 | 478,43 | 62.552 |
01 feb 2024 | 501,90 | 509,85 | 489,70 | 491,25 | 489,70 | 54.057 |
31 gen 2024 | 527,25 | 529,25 | 482,05 | 495,90 | 494,33 | 300.716 |
30 gen 2024 | 528,70 | 543,05 | 517,00 | 521,60 | 519,95 | 171.117 |
29 gen 2024 | 516,20 | 532,85 | 513,00 | 528,60 | 526,93 | 72.009 |
26 gen 2024 | 514,20 | 514,20 | 514,20 | 514,20 | 512,58 | - |
25 gen 2024 | 520,15 | 524,00 | 504,30 | 514,20 | 512,58 | 142.896 |
24 gen 2024 | 476,55 | 519,45 | 470,80 | 516,65 | 515,02 | 242.131 |
23 gen 2024 | 512,15 | 518,00 | 469,05 | 476,65 | 475,14 | 93.480 |
22 gen 2024 | 497,25 | 497,25 | 497,25 | 497,25 | 495,68 | - |
19 gen 2024 | 498,45 | 506,65 | 487,60 | 497,25 | 495,68 | 284.395 |
18 gen 2024 | 454,55 | 493,00 | 444,00 | 488,05 | 486,51 | 296.325 |
17 gen 2024 | 425,00 | 460,05 | 417,85 | 448,75 | 447,33 | 343.885 |
16 gen 2024 | 439,05 | 447,75 | 423,00 | 429,15 | 427,79 | 54.783 |
12 gen 2024 | 415,55 | 437,90 | 413,90 | 431,70 | 430,34 | 244.201 |
11 gen 2024 | 399,15 | 418,00 | 398,85 | 410,10 | 408,81 | 53.454 |
10 gen 2024 | 402,70 | 404,40 | 394,80 | 396,80 | 395,55 | 269.483 |
09 gen 2024 | 416,95 | 416,95 | 397,95 | 399,25 | 397,99 | 26.009 |
08 gen 2024 | 416,80 | 418,00 | 405,55 | 410,05 | 408,76 | 46.442 |
05 gen 2024 | 421,50 | 427,00 | 409,00 | 413,15 | 411,85 | 80.368 |
04 gen 2024 | 427,75 | 447,50 | 415,30 | 418,95 | 417,63 | 122.992 |
03 gen 2024 | 408,85 | 442,30 | 402,95 | 431,00 | 429,64 | 251.741 |
02 gen 2024 | 394,95 | 408,85 | 394,95 | 406,65 | 405,37 | 67.810 |
29 dic 2023 | 398,15 | 400,10 | 395,10 | 396,75 | 395,50 | 31.407 |
28 dic 2023 | 409,95 | 409,95 | 396,40 | 398,20 | 396,94 | 9.416 |
27 dic 2023 | 409,60 | 409,60 | 399,80 | 401,75 | 400,48 | 23.887 |
26 dic 2023 | 412,85 | 412,85 | 400,90 | 406,05 | 404,77 | 10.870 |
22 dic 2023 | 408,05 | 412,60 | 402,00 | 404,80 | 403,52 | 33.170 |
21 dic 2023 | 390,00 | 408,40 | 388,35 | 407,95 | 406,66 | 15.436 |
20 dic 2023 | 410,25 | 416,00 | 394,85 | 396,25 | 395,00 | 19.919 |
19 dic 2023 | 415,40 | 416,95 | 408,80 | 410,40 | 409,10 | 14.595 |
18 dic 2023 | 408,40 | 413,50 | 405,55 | 411,40 | 410,10 | 35.053 |
15 dic 2023 | 410,00 | 416,65 | 402,65 | 405,85 | 404,57 | 47.542 |
14 dic 2023 | 407,95 | 412,40 | 405,00 | 407,55 | 406,26 | 38.253 |
13 dic 2023 | 393,05 | 425,85 | 393,05 | 404,45 | 403,17 | 220.898 |
12 dic 2023 | 402,95 | 403,85 | 392,00 | 393,90 | 392,66 | 10.813 |
*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...