Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 464,00 | 465,50 | 458,20 | 463,95 | 463,95 | 21.350 |
19 apr 2024 | 459,65 | 468,40 | 456,25 | 464,70 | 464,70 | 12.469 |
18 apr 2024 | 465,70 | 472,00 | 457,30 | 459,65 | 459,65 | 38.710 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 459,35 | 467,60 | 458,00 | 461,75 | 461,75 | 24.949 |
15 apr 2024 | 440,10 | 469,15 | 440,10 | 456,75 | 456,75 | 43.405 |
12 apr 2024 | 466,05 | 474,15 | 465,00 | 469,15 | 469,15 | 21.556 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 466,65 | 469,20 | 463,40 | 464,80 | 464,80 | 13.798 |
09 apr 2024 | 463,45 | 475,40 | 461,60 | 465,20 | 465,20 | 10.766 |
08 apr 2024 | 477,75 | 479,30 | 458,70 | 460,40 | 460,40 | 36.180 |
05 apr 2024 | 474,55 | 480,00 | 469,10 | 470,85 | 470,85 | 21.611 |
04 apr 2024 | 471,00 | 476,65 | 464,80 | 472,35 | 472,35 | 19.915 |
03 apr 2024 | 465,15 | 489,00 | 465,15 | 472,60 | 472,60 | 22.695 |
02 apr 2024 | 478,85 | 479,30 | 468,30 | 470,30 | 470,30 | 10.780 |
01 apr 2024 | 469,35 | 479,35 | 467,30 | 470,35 | 470,35 | 11.043 |
28 mar 2024 | 465,05 | 480,00 | 455,00 | 460,50 | 460,50 | 19.911 |
27 mar 2024 | 482,45 | 482,45 | 464,10 | 465,45 | 465,45 | 13.972 |
26 mar 2024 | 481,60 | 482,65 | 470,00 | 472,95 | 472,95 | 16.968 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 489,45 | 489,45 | 475,40 | 477,70 | 477,70 | 9.364 |
21 mar 2024 | 481,10 | 491,45 | 476,35 | 477,30 | 477,30 | 5.001 |
20 mar 2024 | 481,25 | 487,75 | 468,90 | 471,75 | 471,75 | 5.452 |
19 mar 2024 | 474,75 | 486,00 | 465,00 | 481,15 | 481,15 | 7.799 |
18 mar 2024 | 449,45 | 474,05 | 449,40 | 470,40 | 470,40 | 8.073 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 419,95 | 462,20 | 402,40 | 454,30 | 454,30 | 38.523 |
13 mar 2024 | 467,05 | 479,00 | 422,90 | 429,45 | 429,45 | 43.638 |
12 mar 2024 | 509,10 | 509,10 | 475,20 | 480,45 | 480,45 | 34.634 |
11 mar 2024 | 490,30 | 498,15 | 490,10 | 496,35 | 496,35 | 9.381 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 489,85 | 498,25 | 476,00 | 489,35 | 489,35 | 12.618 |
06 mar 2024 | 495,15 | 500,75 | 480,90 | 484,80 | 484,80 | 11.967 |
05 mar 2024 | 500,80 | 501,55 | 491,80 | 497,00 | 497,00 | 23.731 |
04 mar 2024 | 501,60 | 505,40 | 493,00 | 498,50 | 498,50 | 9.730 |
01 mar 2024 | 525,70 | 527,95 | 502,00 | 507,75 | 507,75 | 46.509 |
29 feb 2024 | 503,85 | 523,45 | 475,00 | 519,05 | 519,05 | 69.597 |
28 feb 2024 | 519,45 | 526,40 | 490,55 | 507,65 | 507,65 | 27.332 |
27 feb 2024 | 520,30 | 526,05 | 509,00 | 513,75 | 513,75 | 31.522 |
26 feb 2024 | 510,90 | 531,10 | 508,75 | 519,00 | 519,00 | 40.619 |
23 feb 2024 | 499,10 | 500,30 | 491,55 | 498,05 | 498,05 | 40.369 |
22 feb 2024 | 494,95 | 494,95 | 482,60 | 489,50 | 489,50 | 21.528 |
21 feb 2024 | 484,90 | 495,00 | 482,20 | 486,60 | 486,60 | 33.230 |
20 feb 2024 | 484,80 | 494,00 | 477,95 | 480,35 | 480,35 | 26.327 |
16 feb 2024 | 479,30 | 493,00 | 467,00 | 483,00 | 483,00 | 73.047 |
15 feb 2024 | 426,90 | 483,75 | 426,90 | 477,00 | 477,00 | 161.260 |
14 feb 2024 | 407,55 | 424,65 | 406,75 | 421,90 | 421,90 | 16.253 |
13 feb 2024 | 409,55 | 423,15 | 402,05 | 416,00 | 416,00 | 28.667 |
12 feb 2024 | 408,65 | 419,00 | 398,75 | 407,15 | 407,15 | 12.432 |
09 feb 2024 | 415,90 | 426,30 | 402,00 | 416,75 | 416,75 | 41.309 |
08 feb 2024 | 427,95 | 428,95 | 412,00 | 415,20 | 415,20 | 9.862 |
07 feb 2024 | 419,05 | 430,00 | 410,10 | 424,85 | 424,85 | 30.986 |
06 feb 2024 | 412,00 | 428,95 | 403,55 | 423,65 | 423,65 | 11.844 |
05 feb 2024 | 427,50 | 432,75 | 395,55 | 411,40 | 411,40 | 64.770 |
02 feb 2024 | 429,95 | 443,60 | 425,15 | 431,35 | 431,35 | 15.416 |
01 feb 2024 | 428,20 | 433,75 | 422,45 | 426,85 | 426,85 | 20.660 |
01 feb 2024 | 3 Dividendo |
31 gen 2024 | 435,85 | 436,70 | 422,20 | 426,85 | 423,85 | 39.570 |
30 gen 2024 | 435,85 | 438,35 | 422,95 | 434,00 | 430,95 | 28.203 |
29 gen 2024 | 417,80 | 435,20 | 373,00 | 430,80 | 427,77 | 6.678.954 |
26 gen 2024 | 410,00 | 410,00 | 410,00 | 410,00 | 407,12 | - |
25 gen 2024 | 422,00 | 428,15 | 405,20 | 410,00 | 407,12 | 92.148 |
24 gen 2024 | 383,30 | 421,40 | 383,30 | 414,95 | 412,03 | 96.207 |
23 gen 2024 | 386,90 | 387,65 | 369,90 | 383,15 | 380,46 | 44.835 |
22 gen 2024 | 388,90 | 388,90 | 388,90 | 388,90 | 386,17 | - |
19 gen 2024 | 388,30 | 392,30 | 384,80 | 388,90 | 386,17 | 13.978 |
18 gen 2024 | 387,70 | 389,55 | 376,45 | 381,35 | 378,67 | 44.649 |
17 gen 2024 | 397,75 | 397,75 | 382,05 | 388,40 | 385,67 | 20.527 |
16 gen 2024 | 385,50 | 397,50 | 381,40 | 390,05 | 387,31 | 21.215 |
12 gen 2024 | 391,90 | 402,75 | 387,90 | 391,85 | 389,10 | 47.899 |
11 gen 2024 | 375,40 | 394,90 | 367,10 | 389,30 | 386,56 | 59.295 |
10 gen 2024 | 373,35 | 380,00 | 363,35 | 368,30 | 365,71 | 75.163 |
09 gen 2024 | 365,15 | 384,25 | 358,15 | 376,25 | 373,61 | 65.678 |
08 gen 2024 | 367,55 | 374,10 | 359,45 | 362,70 | 360,15 | 89.351 |
05 gen 2024 | 358,00 | 377,20 | 349,75 | 369,40 | 366,80 | 100.110 |
04 gen 2024 | 345,15 | 358,10 | 345,15 | 355,25 | 352,75 | 15.853 |
03 gen 2024 | 347,30 | 351,45 | 343,40 | 348,05 | 345,60 | 30.381 |
02 gen 2024 | 352,05 | 354,00 | 343,40 | 348,10 | 345,65 | 26.669 |
29 dic 2023 | 342,40 | 344,25 | 339,95 | 341,20 | 338,80 | 17.810 |
28 dic 2023 | 349,45 | 350,45 | 339,80 | 343,20 | 340,79 | 33.637 |
27 dic 2023 | 347,70 | 357,60 | 345,00 | 347,30 | 344,86 | 133.488 |
26 dic 2023 | 347,05 | 354,15 | 345,95 | 351,90 | 349,43 | 30.346 |
22 dic 2023 | 352,50 | 355,00 | 344,60 | 350,80 | 348,33 | 52.410 |
21 dic 2023 | 340,05 | 355,00 | 339,30 | 352,35 | 349,87 | 144.547 |
20 dic 2023 | 358,45 | 363,65 | 337,80 | 343,05 | 340,64 | 9.587.537 |
19 dic 2023 | 367,30 | 371,00 | 360,80 | 363,30 | 360,75 | 11.136 |
18 dic 2023 | 371,95 | 377,35 | 359,60 | 365,85 | 363,28 | 38.589 |
15 dic 2023 | 376,10 | 376,10 | 352,25 | 369,00 | 366,41 | 36.318 |
14 dic 2023 | 359,95 | 375,00 | 356,55 | 370,55 | 367,95 | 51.034 |
13 dic 2023 | 366,40 | 367,75 | 356,30 | 358,75 | 356,23 | 31.568 |
12 dic 2023 | 369,80 | 373,50 | 362,70 | 365,60 | 363,03 | 7.160 |
11 dic 2023 | 396,95 | 396,95 | 355,25 | 363,50 | 360,95 | 10.429 |
08 dic 2023 | 361,15 | 361,15 | 354,00 | 357,25 | 354,74 | 15.894 |
07 dic 2023 | 348,30 | 359,00 | 348,30 | 354,10 | 351,61 | 15.005 |
06 dic 2023 | 350,05 | 359,05 | 345,60 | 354,80 | 352,31 | 16.193 |
05 dic 2023 | 363,00 | 366,25 | 346,85 | 352,05 | 349,58 | 85.148 |
04 dic 2023 | 366,60 | 367,60 | 356,05 | 360,45 | 357,92 | 10.558 |
01 dic 2023 | 369,30 | 369,30 | 354,10 | 357,25 | 354,74 | 13.283 |
30 nov 2023 | 369,60 | 369,60 | 357,40 | 361,05 | 358,51 | 6.423 |
29 nov 2023 | 361,85 | 370,00 | 350,95 | 363,80 | 361,24 | 36.745 |
*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...