Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 423,05 | 452,95 | 419,90 | 448,65 | 448,65 | 397.911 |
02 mag 2024 | 422,50 | 428,00 | 417,00 | 420,50 | 420,50 | 120.477 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 435,25 | 435,25 | 417,95 | 420,30 | 420,30 | 78.284 |
29 apr 2024 | 438,75 | 443,75 | 430,40 | 432,25 | 432,25 | 109.979 |
26 apr 2024 | 423,00 | 445,60 | 413,80 | 434,70 | 434,70 | 300.866 |
25 apr 2024 | 417,75 | 426,55 | 411,95 | 418,10 | 418,10 | 124.984 |
24 apr 2024 | 403,50 | 423,80 | 402,50 | 416,35 | 416,35 | 223.302 |
23 apr 2024 | 394,40 | 407,50 | 389,10 | 402,15 | 402,15 | 296.604 |
22 apr 2024 | 390,45 | 396,80 | 388,40 | 390,70 | 390,70 | 45.414 |
19 apr 2024 | 376,65 | 391,00 | 373,40 | 387,90 | 387,90 | 191.304 |
18 apr 2024 | 391,00 | 401,65 | 381,90 | 383,90 | 383,90 | 175.743 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 390,85 | 398,40 | 386,20 | 388,10 | 388,10 | 165.452 |
15 apr 2024 | 391,10 | 398,95 | 379,75 | 389,05 | 389,05 | 129.871 |
12 apr 2024 | 410,05 | 416,00 | 399,90 | 403,00 | 403,00 | 297.039 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 399,90 | 423,90 | 399,90 | 409,50 | 409,50 | 598.632 |
09 apr 2024 | 387,05 | 400,00 | 380,50 | 393,85 | 393,85 | 230.651 |
08 apr 2024 | 391,75 | 393,70 | 383,10 | 385,65 | 385,65 | 44.051 |
05 apr 2024 | 389,90 | 391,65 | 383,55 | 388,40 | 388,40 | 107.684 |
04 apr 2024 | 391,00 | 395,95 | 383,30 | 389,05 | 389,05 | 141.979 |
03 apr 2024 | 390,00 | 395,10 | 386,80 | 391,55 | 391,55 | 232.769 |
02 apr 2024 | 375,45 | 392,90 | 371,25 | 390,25 | 390,25 | 229.770 |
01 apr 2024 | 345,25 | 378,15 | 345,25 | 374,65 | 374,65 | 218.466 |
28 mar 2024 | 351,65 | 358,75 | 342,00 | 343,90 | 343,90 | 230.482 |
27 mar 2024 | 353,50 | 360,00 | 345,55 | 347,45 | 347,45 | 202.745 |
26 mar 2024 | 357,70 | 362,25 | 351,15 | 352,45 | 352,45 | 50.669 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 361,95 | 362,80 | 356,70 | 359,05 | 359,05 | 49.948 |
21 mar 2024 | 351,00 | 364,85 | 343,85 | 361,95 | 361,95 | 91.406 |
20 mar 2024 | 357,25 | 357,25 | 340,70 | 343,85 | 343,85 | 82.197 |
19 mar 2024 | 353,05 | 356,00 | 340,25 | 342,40 | 342,40 | 165.625 |
18 mar 2024 | 355,40 | 363,00 | 349,55 | 351,05 | 351,05 | 87.482 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 327,30 | 356,70 | 323,40 | 346,60 | 346,60 | 408.148 |
13 mar 2024 | 362,10 | 369,45 | 316,90 | 324,05 | 324,05 | 451.326 |
12 mar 2024 | 385,00 | 385,00 | 359,25 | 362,85 | 362,85 | 143.948 |
11 mar 2024 | 395,35 | 397,95 | 381,05 | 383,85 | 383,85 | 131.015 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 397,05 | 404,00 | 395,00 | 396,95 | 396,95 | 142.049 |
06 mar 2024 | 394,30 | 408,00 | 380,00 | 397,10 | 397,10 | 262.464 |
05 mar 2024 | 398,30 | 400,70 | 393,55 | 394,70 | 394,70 | 84.410 |
04 mar 2024 | 394,45 | 404,55 | 393,00 | 397,00 | 397,00 | 153.984 |
01 mar 2024 | 395,60 | 403,80 | 392,95 | 398,00 | 398,00 | 97.016 |
29 feb 2024 | 391,00 | 395,50 | 383,00 | 390,00 | 390,00 | 113.793 |
28 feb 2024 | 404,95 | 406,75 | 390,00 | 391,40 | 391,40 | 152.632 |
27 feb 2024 | 408,70 | 413,15 | 398,85 | 402,40 | 402,40 | 189.104 |
26 feb 2024 | 411,50 | 414,55 | 403,00 | 404,40 | 404,40 | 111.377 |
23 feb 2024 | 418,00 | 419,50 | 411,35 | 414,85 | 414,85 | 74.753 |
22 feb 2024 | 404,35 | 420,00 | 391,70 | 415,25 | 415,25 | 263.577 |
21 feb 2024 | 414,25 | 414,25 | 398,50 | 401,30 | 401,30 | 75.373 |
20 feb 2024 | 410,00 | 417,80 | 404,00 | 410,70 | 410,70 | 150.696 |
16 feb 2024 | 421,00 | 421,00 | 406,00 | 407,70 | 407,70 | 82.037 |
15 feb 2024 | 407,60 | 423,00 | 406,75 | 417,55 | 417,55 | 130.043 |
14 feb 2024 | 396,85 | 407,90 | 387,45 | 405,40 | 405,40 | 182.334 |
13 feb 2024 | 382,40 | 401,45 | 373,50 | 398,25 | 398,25 | 488.256 |
12 feb 2024 | 411,05 | 425,55 | 362,55 | 375,00 | 375,00 | 915.649 |
09 feb 2024 | 481,75 | 481,80 | 414,55 | 430,90 | 430,90 | 606.881 |
08 feb 2024 | 488,00 | 493,60 | 473,50 | 480,75 | 480,75 | 112.231 |
07 feb 2024 | 499,65 | 502,40 | 478,70 | 482,45 | 482,45 | 176.950 |
06 feb 2024 | 497,20 | 504,05 | 484,75 | 495,55 | 495,55 | 188.932 |
05 feb 2024 | 477,80 | 505,00 | 476,60 | 489,10 | 489,10 | 1.129.142 |
02 feb 2024 | 455,15 | 484,05 | 455,15 | 473,15 | 473,15 | 235.343 |
01 feb 2024 | 456,70 | 463,30 | 448,95 | 453,15 | 453,15 | 112.813 |
31 gen 2024 | 455,45 | 460,65 | 452,10 | 457,70 | 457,70 | 150.971 |
30 gen 2024 | 465,00 | 466,10 | 449,10 | 451,20 | 451,20 | 106.263 |
29 gen 2024 | 461,80 | 472,25 | 457,50 | 463,95 | 463,95 | 87.295 |
26 gen 2024 | 457,55 | 457,55 | 457,55 | 457,55 | 457,55 | - |
25 gen 2024 | 459,05 | 462,95 | 454,20 | 457,55 | 457,55 | 161.386 |
24 gen 2024 | 443,65 | 462,15 | 433,45 | 458,60 | 458,60 | 227.121 |
23 gen 2024 | 480,65 | 481,00 | 423,20 | 439,65 | 439,65 | 257.283 |
22 gen 2024 | 472,75 | 472,75 | 472,75 | 472,75 | 472,75 | - |
19 gen 2024 | 459,90 | 477,00 | 457,55 | 472,75 | 472,75 | 158.707 |
18 gen 2024 | 465,05 | 465,70 | 440,90 | 456,25 | 456,25 | 360.263 |
17 gen 2024 | 464,85 | 469,00 | 454,00 | 463,55 | 463,55 | 229.632 |
16 gen 2024 | 461,65 | 477,35 | 454,00 | 465,90 | 465,90 | 479.790 |
12 gen 2024 | 470,00 | 473,50 | 465,75 | 467,65 | 467,65 | 105.063 |
11 gen 2024 | 480,60 | 484,90 | 463,20 | 466,75 | 466,75 | 213.894 |
10 gen 2024 | 485,50 | 486,60 | 474,65 | 480,50 | 480,50 | 398.307 |
09 gen 2024 | 463,10 | 502,15 | 463,10 | 478,95 | 478,95 | 1.705.790 |
08 gen 2024 | 454,65 | 464,35 | 448,35 | 452,15 | 452,15 | 282.995 |
05 gen 2024 | 450,65 | 461,35 | 441,60 | 449,90 | 449,90 | 476.765 |
04 gen 2024 | 435,75 | 444,80 | 433,40 | 438,85 | 438,85 | 356.635 |
03 gen 2024 | 435,05 | 445,00 | 430,55 | 432,70 | 432,70 | 217.452 |
02 gen 2024 | 435,95 | 446,95 | 422,25 | 433,20 | 433,20 | 416.609 |
29 dic 2023 | 411,25 | 414,20 | 405,50 | 406,90 | 406,90 | 82.471 |
28 dic 2023 | 411,55 | 420,00 | 407,95 | 409,85 | 409,85 | 141.354 |
27 dic 2023 | 413,25 | 427,35 | 407,25 | 409,55 | 409,55 | 186.171 |
26 dic 2023 | 408,45 | 416,35 | 404,80 | 411,20 | 411,20 | 120.462 |
22 dic 2023 | 409,65 | 415,45 | 401,75 | 407,55 | 407,55 | 242.971 |
21 dic 2023 | 388,05 | 406,40 | 382,60 | 404,50 | 404,50 | 263.805 |
20 dic 2023 | 416,00 | 422,00 | 376,65 | 388,60 | 388,60 | 664.991 |
19 dic 2023 | 404,55 | 423,85 | 404,55 | 413,10 | 413,10 | 228.862 |
18 dic 2023 | 405,15 | 409,85 | 401,15 | 403,70 | 403,70 | 128.722 |
15 dic 2023 | 414,00 | 414,90 | 403,30 | 405,80 | 405,80 | 231.189 |
14 dic 2023 | 420,00 | 423,00 | 408,30 | 411,15 | 411,15 | 351.190 |
13 dic 2023 | 404,95 | 424,20 | 404,55 | 415,10 | 415,10 | 413.186 |
12 dic 2023 | 406,60 | 415,80 | 396,40 | 400,95 | 400,95 | 387.180 |
11 dic 2023 | 416,35 | 423,00 | 404,40 | 406,60 | 406,60 | 276.997 |
*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...