Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 lug 2024 | 534,00 | 534,50 | 523,15 | 528,35 | 528,35 | 127.009 |
03 lug 2024 | 536,45 | 539,95 | 528,90 | 534,55 | 534,55 | 135.933 |
02 lug 2024 | 548,55 | 550,45 | 533,75 | 535,55 | 535,55 | 81.041 |
01 lug 2024 | 544,95 | 549,35 | 534,80 | 545,65 | 545,65 | 255.395 |
28 giu 2024 | 519,00 | 547,35 | 516,55 | 542,30 | 542,30 | 314.761 |
27 giu 2024 | 517,55 | 521,95 | 510,30 | 517,20 | 517,20 | 130.875 |
26 giu 2024 | 527,15 | 527,20 | 515,00 | 517,55 | 517,55 | 365.419 |
25 giu 2024 | 502,45 | 521,40 | 496,30 | 519,30 | 519,30 | 443.172 |
24 giu 2024 | 501,65 | 501,65 | 488,70 | 499,10 | 499,10 | 76.609 |
21 giu 2024 | 495,05 | 506,90 | 490,65 | 502,00 | 502,00 | 404.704 |
20 giu 2024 | 484,05 | 495,55 | 483,35 | 493,95 | 493,95 | 275.264 |
19 giu 2024 | 487,85 | 489,30 | 479,95 | 484,95 | 484,95 | 156.959 |
18 giu 2024 | 477,00 | 488,65 | 476,90 | 484,70 | 484,70 | 111.622 |
14 giu 2024 | 477,00 | 478,45 | 472,00 | 476,35 | 476,35 | 88.686 |
13 giu 2024 | 478,20 | 481,95 | 475,90 | 476,75 | 476,75 | 50.460 |
12 giu 2024 | 482,75 | 485,00 | 475,35 | 477,85 | 477,85 | 101.917 |
11 giu 2024 | 485,05 | 487,00 | 480,55 | 481,45 | 481,45 | 81.140 |
10 giu 2024 | 489,70 | 489,70 | 481,70 | 486,70 | 486,70 | 92.138 |
07 giu 2024 | 475,20 | 486,00 | 470,00 | 485,00 | 485,00 | 191.214 |
06 giu 2024 | 477,15 | 477,15 | 466,30 | 471,00 | 471,00 | 175.661 |
05 giu 2024 | 451,45 | 472,90 | 447,75 | 470,30 | 470,30 | 54.146 |
04 giu 2024 | 479,45 | 479,45 | 428,95 | 451,25 | 451,25 | 147.099 |
03 giu 2024 | 475,05 | 479,00 | 468,70 | 476,60 | 476,60 | 155.671 |
31 mag 2024 | 470,90 | 475,90 | 462,15 | 463,70 | 463,70 | 125.513 |
30 mag 2024 | 470,90 | 477,20 | 463,00 | 467,35 | 467,35 | 78.980 |
29 mag 2024 | 470,25 | 471,75 | 466,05 | 470,90 | 470,90 | 66.066 |
28 mag 2024 | 477,20 | 479,05 | 471,10 | 473,75 | 473,75 | 238.396 |
27 mag 2024 | 482,95 | 483,90 | 474,00 | 477,00 | 477,00 | 80.183 |
24 mag 2024 | 483,00 | 487,50 | 480,00 | 481,20 | 481,20 | 132.769 |
23 mag 2024 | 494,00 | 494,00 | 481,50 | 483,50 | 483,50 | 155.188 |
22 mag 2024 | 500,35 | 510,00 | 480,50 | 490,75 | 490,75 | 22.887.310 |
21 mag 2024 | 490,05 | 492,60 | 478,45 | 482,15 | 482,15 | 80.001 |
17 mag 2024 | 490,60 | 500,90 | 486,30 | 489,45 | 489,45 | 121.793 |
16 mag 2024 | 482,95 | 508,10 | 481,90 | 488,05 | 488,05 | 505.149 |
15 mag 2024 | 460,55 | 481,95 | 459,95 | 474,05 | 474,05 | 310.615 |
14 mag 2024 | 479,35 | 480,00 | 469,10 | 474,15 | 474,15 | 123.604 |
13 mag 2024 | 485,85 | 485,85 | 472,85 | 478,40 | 478,40 | 93.841 |
10 mag 2024 | 480,00 | 482,85 | 467,00 | 481,00 | 481,00 | 56.742 |
09 mag 2024 | 482,00 | 485,00 | 476,00 | 478,30 | 478,30 | 141.807 |
08 mag 2024 | 472,85 | 484,55 | 472,85 | 479,35 | 479,35 | 66.274 |
07 mag 2024 | 482,80 | 486,45 | 472,95 | 478,75 | 478,75 | 98.605 |
06 mag 2024 | 508,45 | 508,45 | 479,40 | 482,75 | 482,75 | 203.472 |
03 mag 2024 | 505,55 | 510,95 | 495,10 | 502,65 | 502,65 | 120.730 |
02 mag 2024 | 514,45 | 518,90 | 510,40 | 513,00 | 513,00 | 61.631 |
30 apr 2024 | 498,05 | 516,95 | 495,20 | 509,55 | 509,55 | 250.340 |
29 apr 2024 | 497,20 | 505,45 | 488,30 | 494,35 | 494,35 | 146.594 |
26 apr 2024 | 501,90 | 501,90 | 489,60 | 492,55 | 492,55 | 67.662 |
25 apr 2024 | 485,45 | 501,00 | 483,55 | 498,25 | 498,25 | 163.707 |
24 apr 2024 | 489,95 | 490,30 | 484,90 | 486,70 | 486,70 | 34.397 |
23 apr 2024 | 484,65 | 491,00 | 480,65 | 486,35 | 486,35 | 91.940 |
22 apr 2024 | 474,00 | 494,00 | 474,00 | 480,10 | 480,10 | 207.484 |
19 apr 2024 | 464,55 | 477,00 | 460,45 | 473,55 | 473,55 | 123.814 |
18 apr 2024 | 478,70 | 485,00 | 470,35 | 473,60 | 473,60 | 122.183 |
16 apr 2024 | 463,55 | 481,00 | 458,20 | 478,05 | 478,05 | 149.859 |
15 apr 2024 | 450,15 | 480,50 | 450,15 | 474,10 | 474,10 | 111.081 |
12 apr 2024 | 489,25 | 489,25 | 480,60 | 482,05 | 482,05 | 67.430 |
10 apr 2024 | 471,40 | 491,00 | 471,40 | 488,60 | 488,60 | 246.006 |
09 apr 2024 | 472,55 | 472,55 | 464,55 | 469,75 | 469,75 | 38.158 |
08 apr 2024 | 473,95 | 473,95 | 467,90 | 469,70 | 469,70 | 40.378 |
05 apr 2024 | 459,60 | 469,90 | 453,00 | 468,40 | 468,40 | 142.259 |
04 apr 2024 | 472,95 | 474,70 | 458,95 | 459,85 | 459,85 | 146.258 |
03 apr 2024 | 471,35 | 472,30 | 467,00 | 468,70 | 468,70 | 161.113 |
02 apr 2024 | 467,10 | 474,25 | 464,70 | 470,70 | 470,70 | 91.627 |
01 apr 2024 | 467,65 | 472,55 | 462,95 | 465,40 | 465,40 | 45.850 |
28 mar 2024 | 467,25 | 471,40 | 462,60 | 466,20 | 466,20 | 78.476 |
27 mar 2024 | 472,00 | 476,25 | 466,45 | 467,70 | 467,70 | 36.843 |
26 mar 2024 | 477,25 | 477,25 | 466,00 | 471,40 | 471,40 | 47.407 |
22 mar 2024 | 469,30 | 471,05 | 457,35 | 468,05 | 468,05 | 73.851 |
21 mar 2024 | 454,10 | 462,85 | 453,70 | 461,25 | 461,25 | 175.420 |
20 mar 2024 | 458,50 | 458,50 | 444,15 | 452,65 | 452,65 | 60.384 |
19 mar 2024 | 458,25 | 458,30 | 441,70 | 454,65 | 454,65 | 137.105 |
18 mar 2024 | 475,00 | 475,90 | 457,25 | 458,25 | 458,25 | 142.959 |
15 mar 2024 | 502,65 | 502,65 | 470,60 | 473,05 | 473,05 | 170.546 |
14 mar 2024 | 492,40 | 505,15 | 481,40 | 502,85 | 502,85 | 84.842 |
13 mar 2024 | 510,00 | 514,60 | 489,40 | 492,35 | 492,35 | 295.845 |
12 mar 2024 | 508,65 | 512,40 | 500,60 | 507,10 | 507,10 | 234.908 |
11 mar 2024 | 519,15 | 520,00 | 499,15 | 510,75 | 510,75 | 133.090 |
07 mar 2024 | 535,35 | 535,95 | 515,70 | 516,90 | 516,90 | 246.492 |
06 mar 2024 | 544,30 | 544,30 | 525,45 | 535,35 | 535,35 | 35.090 |
05 mar 2024 | 535,65 | 545,90 | 534,95 | 541,85 | 541,85 | 256.956 |
04 mar 2024 | 531,05 | 537,60 | 522,00 | 534,95 | 534,95 | 52.409 |
01 mar 2024 | 524,95 | 532,50 | 519,90 | 529,65 | 529,65 | 37.813 |
29 feb 2024 | 509,05 | 520,90 | 505,85 | 518,40 | 518,40 | 21.030 |
28 feb 2024 | 523,95 | 523,95 | 506,00 | 506,95 | 506,95 | 25.823 |
27 feb 2024 | 530,15 | 530,15 | 516,00 | 517,90 | 517,90 | 25.052 |
26 feb 2024 | 527,55 | 529,25 | 519,85 | 526,20 | 526,20 | 47.247 |
23 feb 2024 | 527,65 | 528,00 | 521,15 | 523,15 | 523,15 | 43.957 |
22 feb 2024 | 516,85 | 524,00 | 513,30 | 522,85 | 522,85 | 22.731 |
21 feb 2024 | 522,65 | 525,00 | 514,85 | 516,20 | 516,20 | 61.950 |
20 feb 2024 | 535,35 | 535,35 | 516,10 | 518,20 | 518,20 | 62.012 |
19 feb 2024 | 532,45 | 537,25 | 527,15 | 531,70 | 531,70 | 123.915 |
16 feb 2024 | 522,20 | 532,25 | 522,00 | 528,35 | 528,35 | 94.901 |
15 feb 2024 | 523,25 | 525,00 | 517,15 | 520,70 | 520,70 | 78.468 |
14 feb 2024 | 509,85 | 519,95 | 503,00 | 518,15 | 518,15 | 86.895 |
13 feb 2024 | 515,25 | 518,40 | 504,45 | 510,85 | 510,85 | 91.425 |
12 feb 2024 | 518,65 | 521,00 | 508,10 | 512,75 | 512,75 | 121.078 |
09 feb 2024 | 533,40 | 533,40 | 500,00 | 509,90 | 509,90 | 159.911 |
08 feb 2024 | 559,85 | 559,85 | 537,30 | 538,70 | 538,70 | 159.897 |
07 feb 2024 | 559,00 | 559,00 | 547,20 | 552,25 | 552,25 | 132.361 |
06 feb 2024 | 551,85 | 555,05 | 546,20 | 553,30 | 553,30 | 42.513 |
*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...