Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 4:1 Frazionamento azionario |
16 mag 2024 | 560,05 | 615,25 | 560,05 | 610,50 | 610,50 | 89.457 |
15 mag 2024 | 573,95 | 582,00 | 555,30 | 559,35 | 559,35 | 89.175 |
14 mag 2024 | 560,35 | 570,20 | 551,00 | 565,95 | 565,95 | 36.848 |
13 mag 2024 | 541,60 | 556,00 | 525,05 | 553,40 | 553,40 | 120.429 |
10 mag 2024 | 568,30 | 568,30 | 538,00 | 543,45 | 543,45 | 53.605 |
09 mag 2024 | 564,60 | 568,45 | 550,70 | 554,65 | 554,65 | 165.196 |
08 mag 2024 | 560,10 | 575,75 | 554,00 | 564,60 | 564,60 | 60.705 |
07 mag 2024 | 611,90 | 613,95 | 553,50 | 569,20 | 569,20 | 263.161 |
06 mag 2024 | 641,45 | 645,90 | 596,00 | 606,30 | 606,30 | 116.990 |
03 mag 2024 | 633,70 | 636,45 | 597,20 | 614,90 | 614,90 | 74.210 |
02 mag 2024 | 628,00 | 642,80 | 622,85 | 627,20 | 627,20 | 125.515 |
01 mag 2024 | 627,70 | 627,70 | 627,70 | 627,70 | 627,70 | - |
30 apr 2024 | 636,65 | 644,95 | 623,00 | 627,70 | 627,70 | 96.950 |
29 apr 2024 | 649,40 | 660,00 | 623,80 | 631,10 | 631,10 | 67.252 |
26 apr 2024 | 657,55 | 663,00 | 636,10 | 639,95 | 639,95 | 259.688 |
25 apr 2024 | 605,35 | 658,50 | 604,95 | 646,10 | 646,10 | 250.961 |
24 apr 2024 | 609,95 | 610,65 | 598,00 | 602,75 | 602,75 | 55.475 |
23 apr 2024 | 640,00 | 645,75 | 590,00 | 599,35 | 599,35 | 368.741 |
22 apr 2024 | 587,60 | 598,00 | 569,25 | 592,80 | 592,80 | 148.814 |
19 apr 2024 | 531,45 | 577,95 | 523,25 | 569,50 | 569,50 | 84.242 |
18 apr 2024 | 549,25 | 570,05 | 538,75 | 542,30 | 542,30 | 110.267 |
17 apr 2024 | 549,20 | 549,20 | 549,20 | 549,20 | 549,20 | - |
16 apr 2024 | 537,40 | 566,80 | 537,40 | 549,20 | 549,20 | 82.154 |
15 apr 2024 | 515,05 | 558,25 | 515,05 | 542,75 | 542,75 | 125.186 |
12 apr 2024 | 542,00 | 566,00 | 537,70 | 558,95 | 558,95 | 39.526 |
11 apr 2024 | 540,05 | 540,05 | 540,05 | 540,05 | 540,05 | - |
10 apr 2024 | 559,25 | 559,25 | 536,45 | 540,05 | 540,05 | 97.352 |
09 apr 2024 | 559,85 | 573,10 | 548,55 | 559,35 | 559,35 | 1.600.815 |
08 apr 2024 | 538,00 | 578,95 | 538,00 | 553,30 | 553,30 | 61.597 |
05 apr 2024 | 539,80 | 549,70 | 525,25 | 528,25 | 528,25 | 48.700 |
04 apr 2024 | 540,05 | 557,15 | 527,55 | 539,40 | 539,40 | 61.193 |
03 apr 2024 | 516,40 | 538,30 | 505,95 | 538,20 | 538,20 | 75.398 |
02 apr 2024 | 519,75 | 530,60 | 508,85 | 512,70 | 512,70 | 24.629 |
01 apr 2024 | 522,25 | 539,20 | 517,75 | 523,00 | 523,00 | 56.466 |
28 mar 2024 | 531,35 | 554,15 | 508,40 | 521,45 | 521,45 | 105.206 |
27 mar 2024 | 511,95 | 531,00 | 510,00 | 531,00 | 531,00 | 118.285 |
26 mar 2024 | 481,95 | 505,75 | 470,05 | 505,75 | 505,75 | 123.795 |
25 mar 2024 | 481,70 | 481,70 | 481,70 | 481,70 | 481,70 | - |
22 mar 2024 | 476,95 | 492,00 | 468,60 | 481,70 | 481,70 | 65.179 |
21 mar 2024 | 449,90 | 468,60 | 449,90 | 468,60 | 468,60 | 12.872 |
20 mar 2024 | 454,65 | 468,20 | 443,65 | 446,30 | 446,30 | 37.042 |
19 mar 2024 | 466,00 | 472,50 | 451,00 | 454,45 | 454,45 | 14.528 |
18 mar 2024 | 472,25 | 474,00 | 444,50 | 465,85 | 465,85 | 22.993 |
15 mar 2024 | 453,35 | 473,85 | 452,00 | 467,85 | 467,85 | 83.437 |
14 mar 2024 | 431,05 | 460,65 | 427,90 | 452,15 | 452,15 | 92.806 |
13 mar 2024 | 460,60 | 478,35 | 450,35 | 450,40 | 450,40 | 65.284 |
12 mar 2024 | 481,45 | 518,05 | 473,30 | 474,05 | 474,05 | 220.220 |
11 mar 2024 | 524,35 | 524,40 | 498,20 | 498,20 | 498,20 | 105.503 |
08 mar 2024 | 524,40 | 524,40 | 524,40 | 524,40 | 524,40 | - |
07 mar 2024 | 477,00 | 524,40 | 477,00 | 524,40 | 524,40 | 355.515 |
06 mar 2024 | 499,45 | 499,45 | 499,45 | 499,45 | 499,45 | 8.263 |
05 mar 2024 | 525,70 | 525,70 | 525,70 | 525,70 | 525,70 | 8.669 |
04 mar 2024 | 553,35 | 557,90 | 553,35 | 553,35 | 553,35 | 71.939 |
01 mar 2024 | 616,15 | 622,75 | 575,10 | 584,70 | 584,70 | 24.968 |
29 feb 2024 | 590,10 | 614,75 | 577,40 | 602,35 | 602,35 | 91.134 |
28 feb 2024 | 627,75 | 629,05 | 596,40 | 604,15 | 604,15 | 44.119 |
27 feb 2024 | 631,20 | 648,00 | 621,65 | 627,75 | 627,75 | 119.175 |
26 feb 2024 | 616,55 | 642,00 | 601,30 | 630,90 | 630,90 | 124.711 |
23 feb 2024 | 606,25 | 621,80 | 600,90 | 611,85 | 611,85 | 169.684 |
22 feb 2024 | 608,55 | 608,55 | 569,50 | 592,20 | 592,20 | 112.833 |
21 feb 2024 | 629,50 | 635,10 | 591,85 | 599,45 | 599,45 | 81.074 |
20 feb 2024 | 636,85 | 642,90 | 603,60 | 622,95 | 622,95 | 174.347 |
16 feb 2024 | 581,35 | 602,00 | 577,40 | 590,65 | 590,65 | 313.958 |
15 feb 2024 | 534,70 | 578,30 | 534,60 | 575,45 | 575,45 | 398.253 |
14 feb 2024 | 500,65 | 533,00 | 500,65 | 525,75 | 525,75 | 62.416 |
13 feb 2024 | 490,50 | 520,45 | 442,70 | 513,75 | 513,75 | 87.569 |
12 feb 2024 | 529,70 | 542,00 | 484,30 | 491,35 | 491,35 | 280.729 |
09 feb 2024 | 559,85 | 559,85 | 497,40 | 516,10 | 516,10 | 271.120 |
08 feb 2024 | 572,55 | 579,00 | 544,50 | 552,65 | 552,65 | 105.966 |
07 feb 2024 | 534,80 | 545,50 | 526,80 | 542,15 | 542,15 | 129.391 |
06 feb 2024 | 541,00 | 547,05 | 518,00 | 527,20 | 527,20 | 140.346 |
05 feb 2024 | 521,05 | 542,00 | 515,00 | 534,95 | 534,95 | 278.497 |
02 feb 2024 | 479,15 | 520,95 | 479,15 | 510,70 | 510,70 | 101.787 |
01 feb 2024 | 477,25 | 490,20 | 461,05 | 478,05 | 478,05 | 138.716 |
31 gen 2024 | 470,05 | 485,90 | 470,05 | 478,00 | 478,00 | 95.298 |
30 gen 2024 | 494,90 | 495,05 | 467,85 | 472,15 | 472,15 | 39.075 |
29 gen 2024 | 477,75 | 493,30 | 475,00 | 490,10 | 490,10 | 60.759 |
26 gen 2024 | 469,15 | 469,15 | 469,15 | 469,15 | 469,15 | - |
25 gen 2024 | 442,00 | 477,00 | 441,75 | 469,15 | 469,15 | 176.248 |
24 gen 2024 | 433,30 | 448,45 | 425,40 | 439,85 | 439,85 | 59.440 |
23 gen 2024 | 430,05 | 446,25 | 424,70 | 428,75 | 428,75 | 110.238 |
22 gen 2024 | 449,65 | 449,65 | 449,65 | 449,65 | 449,65 | - |
19 gen 2024 | 449,55 | 458,00 | 438,60 | 449,65 | 449,65 | 70.888 |
18 gen 2024 | 426,85 | 453,00 | 409,50 | 443,75 | 443,75 | 154.578 |
17 gen 2024 | 439,75 | 445,00 | 422,30 | 426,85 | 426,85 | 92.067 |
16 gen 2024 | 451,50 | 459,00 | 434,00 | 438,45 | 438,45 | 46.535 |
12 gen 2024 | 449,55 | 457,70 | 431,00 | 440,75 | 440,75 | 57.238 |
11 gen 2024 | 463,75 | 469,40 | 444,00 | 450,80 | 450,80 | 107.419 |
10 gen 2024 | 475,00 | 481,20 | 432,25 | 455,85 | 455,85 | 379.767 |
09 gen 2024 | 500,00 | 512,20 | 468,85 | 475,10 | 475,10 | 60.615 |
08 gen 2024 | 509,60 | 509,60 | 459,15 | 494,90 | 494,90 | 330.429 |
05 gen 2024 | 524,25 | 525,35 | 505,80 | 510,15 | 510,15 | 44.691 |
04 gen 2024 | 514,50 | 521,40 | 505,50 | 516,25 | 516,25 | 48.779 |
03 gen 2024 | 527,65 | 540,00 | 505,95 | 513,80 | 513,80 | 188.756 |
02 gen 2024 | 524,75 | 536,00 | 506,95 | 527,80 | 527,80 | 82.774 |
29 dic 2023 | 484,85 | 501,95 | 472,90 | 499,75 | 499,75 | 149.708 |
28 dic 2023 | 473,95 | 488,35 | 458,80 | 485,75 | 485,75 | 66.265 |
27 dic 2023 | 468,45 | 477,70 | 453,75 | 473,05 | 473,05 | 64.247 |
*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...