Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | - | - | - | - | - | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 441,90 | 467,70 | 440,40 | 462,90 | 462,90 | 471.425 |
29 apr 2024 | 439,50 | 443,30 | 437,95 | 439,05 | 439,05 | 15.562 |
26 apr 2024 | 439,55 | 442,10 | 436,00 | 437,25 | 437,25 | 83.878 |
25 apr 2024 | 440,45 | 441,85 | 437,30 | 439,05 | 439,05 | 69.416 |
24 apr 2024 | 447,15 | 447,15 | 439,60 | 440,20 | 440,20 | 19.906 |
23 apr 2024 | 441,50 | 444,70 | 439,10 | 442,10 | 442,10 | 78.985 |
22 apr 2024 | 439,30 | 441,00 | 435,35 | 438,85 | 438,85 | 60.208 |
19 apr 2024 | 439,15 | 439,15 | 429,65 | 435,65 | 435,65 | 158.787 |
18 apr 2024 | 448,55 | 449,85 | 440,55 | 442,05 | 442,05 | 29.347 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 447,05 | 451,00 | 441,00 | 444,25 | 444,25 | 84.925 |
15 apr 2024 | 445,60 | 458,40 | 445,60 | 451,85 | 451,85 | 120.081 |
12 apr 2024 | 450,85 | 462,75 | 449,00 | 461,55 | 461,55 | 758.067 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 449,85 | 455,80 | 445,30 | 453,05 | 453,05 | 103.212 |
09 apr 2024 | 453,95 | 454,15 | 447,20 | 448,15 | 448,15 | 32.775 |
08 apr 2024 | 458,50 | 463,15 | 447,00 | 452,45 | 452,45 | 110.904 |
05 apr 2024 | 464,25 | 468,55 | 458,45 | 460,55 | 460,55 | 73.608 |
04 apr 2024 | 459,35 | 467,10 | 457,55 | 464,85 | 464,85 | 149.942 |
03 apr 2024 | 461,55 | 461,55 | 454,70 | 459,90 | 459,90 | 94.919 |
02 apr 2024 | 459,45 | 464,85 | 457,40 | 458,30 | 458,30 | 29.595 |
01 apr 2024 | 449,25 | 460,10 | 449,25 | 454,75 | 454,75 | 57.351 |
28 mar 2024 | 453,65 | 458,30 | 445,25 | 448,35 | 448,35 | 155.953 |
27 mar 2024 | 468,10 | 468,35 | 453,85 | 454,85 | 454,85 | 26.525 |
26 mar 2024 | 452,75 | 466,85 | 449,25 | 465,70 | 465,70 | 153.672 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 449,80 | 456,00 | 447,35 | 453,05 | 453,05 | 83.195 |
21 mar 2024 | 447,40 | 451,00 | 444,00 | 450,50 | 450,50 | 59.493 |
20 mar 2024 | 448,05 | 450,00 | 440,95 | 443,60 | 443,60 | 52.383 |
19 mar 2024 | 441,00 | 446,65 | 435,50 | 446,00 | 446,00 | 32.109 |
18 mar 2024 | 445,35 | 450,20 | 439,00 | 440,55 | 440,55 | 68.228 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 430,95 | 446,00 | 420,85 | 445,25 | 445,25 | 43.923 |
13 mar 2024 | 442,40 | 449,30 | 426,30 | 430,95 | 430,95 | 150.740 |
12 mar 2024 | 450,25 | 451,35 | 442,90 | 445,35 | 445,35 | 307.623 |
11 mar 2024 | 454,05 | 456,00 | 444,60 | 451,15 | 451,15 | 27.358 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 456,95 | 461,10 | 447,05 | 453,35 | 453,35 | 23.840 |
06 mar 2024 | 456,55 | 459,45 | 446,45 | 449,40 | 449,40 | 99.018 |
05 mar 2024 | 463,90 | 467,40 | 456,75 | 457,30 | 457,30 | 91.250 |
04 mar 2024 | 468,55 | 473,35 | 462,65 | 463,80 | 463,80 | 26.444 |
01 mar 2024 | 468,00 | 468,00 | 462,00 | 463,05 | 463,05 | 23.093 |
29 feb 2024 | 470,00 | 471,20 | 459,10 | 463,80 | 463,80 | 1.525.485 |
28 feb 2024 | 488,95 | 488,95 | 468,20 | 469,10 | 469,10 | 45.778 |
27 feb 2024 | 489,05 | 492,20 | 480,35 | 483,10 | 483,10 | 51.649 |
26 feb 2024 | 495,35 | 495,35 | 482,60 | 486,55 | 486,55 | 77.942 |
23 feb 2024 | 491,35 | 501,60 | 490,00 | 493,65 | 493,65 | 273.108 |
22 feb 2024 | 496,55 | 496,70 | 485,30 | 491,60 | 491,60 | 25.620 |
21 feb 2024 | 509,55 | 519,00 | 490,30 | 494,80 | 494,80 | 328.912 |
20 feb 2024 | 495,10 | 515,00 | 495,00 | 507,95 | 507,95 | 76.901 |
16 feb 2024 | 481,25 | 497,15 | 476,25 | 495,80 | 495,80 | 55.375 |
15 feb 2024 | 480,35 | 484,05 | 477,00 | 478,60 | 478,60 | 21.807 |
14 feb 2024 | 468,05 | 481,40 | 464,10 | 479,20 | 479,20 | 147.141 |
13 feb 2024 | 475,15 | 477,70 | 466,00 | 471,95 | 471,95 | 348.808 |
12 feb 2024 | 484,30 | 484,30 | 473,25 | 475,05 | 475,05 | 123.327 |
09 feb 2024 | 474,55 | 484,00 | 474,55 | 482,05 | 482,05 | 99.966 |
08 feb 2024 | 476,05 | 483,75 | 471,40 | 474,75 | 474,75 | 29.913 |
07 feb 2024 | 480,20 | 484,85 | 471,05 | 475,80 | 475,80 | 36.761 |
06 feb 2024 | 484,20 | 486,40 | 476,45 | 479,80 | 479,80 | 43.329 |
05 feb 2024 | 493,10 | 503,00 | 483,80 | 484,45 | 484,45 | 53.209 |
02 feb 2024 | 504,10 | 505,45 | 493,80 | 494,75 | 494,75 | 66.737 |
01 feb 2024 | 511,55 | 518,20 | 497,50 | 501,55 | 501,55 | 308.395 |
31 gen 2024 | 511,15 | 526,00 | 509,55 | 519,60 | 519,60 | 223.894 |
30 gen 2024 | 515,40 | 521,70 | 508,40 | 510,30 | 510,30 | 94.877 |
29 gen 2024 | 508,30 | 518,70 | 504,00 | 513,75 | 513,75 | 2.672.504 |
26 gen 2024 | 508,30 | 508,30 | 508,30 | 508,30 | 508,30 | - |
25 gen 2024 | 522,05 | 526,75 | 505,85 | 508,30 | 508,30 | 97.230 |
24 gen 2024 | 529,95 | 529,95 | 515,25 | 525,70 | 525,70 | 32.793 |
23 gen 2024 | 527,80 | 528,40 | 514,00 | 520,50 | 520,50 | 36.289 |
22 gen 2024 | 531,30 | 531,30 | 531,30 | 531,30 | 531,30 | - |
19 gen 2024 | 524,05 | 537,00 | 524,05 | 531,30 | 531,30 | 37.485 |
18 gen 2024 | 527,60 | 527,60 | 514,45 | 523,85 | 523,85 | 104.330 |
17 gen 2024 | 525,65 | 536,05 | 521,00 | 527,95 | 527,95 | 36.839 |
16 gen 2024 | 532,00 | 537,20 | 525,70 | 530,20 | 530,20 | 64.158 |
12 gen 2024 | 530,15 | 531,85 | 523,35 | 525,70 | 525,70 | 78.805 |
11 gen 2024 | 523,20 | 529,90 | 522,80 | 527,80 | 527,80 | 96.800 |
10 gen 2024 | 523,55 | 525,70 | 517,50 | 523,20 | 523,20 | 89.268 |
09 gen 2024 | 544,95 | 544,95 | 522,10 | 526,55 | 526,55 | 41.258 |
08 gen 2024 | 554,55 | 556,25 | 533,00 | 534,25 | 534,25 | 61.959 |
05 gen 2024 | 564,05 | 565,65 | 551,45 | 555,40 | 555,40 | 72.460 |
04 gen 2024 | 554,35 | 562,05 | 551,15 | 561,25 | 561,25 | 20.076 |
03 gen 2024 | 558,65 | 558,65 | 552,40 | 553,70 | 553,70 | 24.943 |
02 gen 2024 | 561,65 | 562,50 | 554,90 | 558,10 | 558,10 | 84.102 |
29 dic 2023 | 565,55 | 572,80 | 560,00 | 564,25 | 564,25 | 524.512 |
28 dic 2023 | 568,00 | 576,70 | 563,40 | 570,05 | 570,05 | 35.845 |
27 dic 2023 | 571,05 | 576,00 | 566,05 | 567,00 | 567,00 | 92.084 |
26 dic 2023 | 583,30 | 584,65 | 569,25 | 570,25 | 570,25 | 106.212 |
22 dic 2023 | 567,00 | 586,35 | 565,90 | 581,00 | 581,00 | 135.587 |
21 dic 2023 | 551,55 | 566,90 | 551,55 | 565,00 | 565,00 | 104.612 |
20 dic 2023 | 569,85 | 586,00 | 556,50 | 562,40 | 562,40 | 86.116 |
19 dic 2023 | 561,20 | 573,65 | 559,50 | 564,40 | 564,40 | 75.347 |
18 dic 2023 | 562,05 | 565,40 | 557,70 | 558,65 | 558,65 | 23.430 |
15 dic 2023 | 575,15 | 576,65 | 562,50 | 565,20 | 565,20 | 140.767 |
14 dic 2023 | 555,65 | 572,90 | 555,65 | 569,35 | 569,35 | 44.707 |
13 dic 2023 | 558,55 | 559,40 | 553,60 | 556,10 | 556,10 | 47.525 |
12 dic 2023 | 561,35 | 562,65 | 554,50 | 558,35 | 558,35 | 19.751 |
11 dic 2023 | 558,85 | 564,00 | 557,55 | 560,40 | 560,40 | 21.317 |
08 dic 2023 | 561,55 | 564,55 | 555,20 | 558,90 | 558,90 | 72.082 |
*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...