Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 535,80 | 539,60 | 523,00 | 523,00 | 523,00 | 210.760 |
18 apr 2024 | 582,00 | 583,40 | 542,20 | 544,80 | 544,80 | 288.103 |
17 apr 2024 | 573,40 | 608,60 | 571,00 | 580,20 | 580,20 | 187.830 |
16 apr 2024 | 593,20 | 604,20 | 582,20 | 600,80 | 600,80 | 210.615 |
15 apr 2024 | 586,60 | 611,00 | 585,40 | 603,20 | 603,20 | 158.969 |
12 apr 2024 | 593,60 | 609,00 | 578,60 | 584,60 | 584,60 | 192.503 |
11 apr 2024 | 582,40 | 587,80 | 573,80 | 582,80 | 582,80 | 106.892 |
10 apr 2024 | 581,20 | 596,40 | 569,00 | 582,80 | 582,80 | 148.627 |
09 apr 2024 | 581,80 | 588,20 | 570,20 | 575,40 | 575,40 | 102.047 |
08 apr 2024 | 576,20 | 582,20 | 575,00 | 579,80 | 579,80 | 147.902 |
05 apr 2024 | 565,00 | 580,80 | 563,20 | 578,00 | 578,00 | 118.916 |
04 apr 2024 | 573,80 | 578,00 | 565,40 | 575,00 | 575,00 | 95.059 |
03 apr 2024 | 575,80 | 577,80 | 564,20 | 571,80 | 571,80 | 75.062 |
02 apr 2024 | 577,20 | 592,00 | 570,40 | 572,00 | 572,00 | 138.859 |
28 mar 2024 | 576,00 | 578,20 | 564,00 | 565,90 | 565,90 | 132.724 |
27 mar 2024 | 580,10 | 585,10 | 569,70 | 573,90 | 573,90 | 89.194 |
26 mar 2024 | 580,00 | 585,00 | 578,30 | 580,20 | 580,20 | 57.204 |
25 mar 2024 | 574,90 | 585,70 | 574,20 | 580,80 | 580,80 | 78.240 |
22 mar 2024 | 578,00 | 580,60 | 566,70 | 574,00 | 574,00 | 115.295 |
21 mar 2024 | 568,40 | 586,30 | 562,40 | 586,30 | 586,30 | 162.948 |
20 mar 2024 | 554,00 | 560,80 | 548,80 | 548,90 | 548,90 | 63.076 |
19 mar 2024 | 549,10 | 554,60 | 544,90 | 551,60 | 551,60 | 91.383 |
18 mar 2024 | 555,00 | 558,60 | 547,40 | 551,20 | 551,20 | 87.933 |
15 mar 2024 | 558,60 | 559,90 | 548,60 | 553,10 | 553,10 | 208.456 |
14 mar 2024 | 569,20 | 570,10 | 556,70 | 560,20 | 560,20 | 97.355 |
13 mar 2024 | 573,90 | 578,40 | 562,80 | 566,50 | 566,50 | 115.488 |
12 mar 2024 | 560,60 | 567,10 | 549,30 | 566,30 | 566,30 | 133.580 |
11 mar 2024 | 566,90 | 567,90 | 552,40 | 557,90 | 557,90 | 162.996 |
08 mar 2024 | 601,20 | 606,00 | 575,80 | 577,40 | 577,40 | 162.354 |
07 mar 2024 | 576,00 | 600,20 | 571,40 | 600,20 | 600,20 | 160.312 |
06 mar 2024 | 567,70 | 579,50 | 562,80 | 578,30 | 578,30 | 112.197 |
05 mar 2024 | 583,80 | 584,30 | 565,20 | 566,80 | 566,80 | 125.058 |
04 mar 2024 | 577,00 | 589,60 | 574,20 | 585,70 | 585,70 | 149.625 |
01 mar 2024 | 570,00 | 572,50 | 558,20 | 569,40 | 569,40 | 131.776 |
29 feb 2024 | 568,00 | 568,20 | 547,40 | 563,70 | 563,70 | 197.169 |
28 feb 2024 | 546,30 | 573,40 | 545,00 | 567,00 | 567,00 | 255.423 |
27 feb 2024 | 580,00 | 583,00 | 570,90 | 580,10 | 580,10 | 142.274 |
26 feb 2024 | 554,40 | 577,40 | 550,50 | 576,90 | 576,90 | 150.583 |
23 feb 2024 | 559,90 | 564,00 | 552,50 | 554,80 | 554,80 | 108.347 |
22 feb 2024 | 579,40 | 585,30 | 556,10 | 557,60 | 557,60 | 206.826 |
21 feb 2024 | 544,00 | 545,00 | 533,20 | 542,20 | 542,20 | 158.478 |
20 feb 2024 | 562,60 | 565,60 | 538,30 | 542,50 | 542,50 | 195.965 |
19 feb 2024 | 575,00 | 577,50 | 568,90 | 568,90 | 568,90 | 81.278 |
16 feb 2024 | 571,50 | 582,30 | 571,30 | 581,30 | 581,30 | 174.249 |
15 feb 2024 | 566,00 | 570,80 | 558,80 | 562,20 | 562,20 | 92.120 |
14 feb 2024 | 549,00 | 561,40 | 549,00 | 558,60 | 558,60 | 78.217 |
13 feb 2024 | 554,50 | 561,60 | 539,70 | 550,90 | 550,90 | 181.051 |
12 feb 2024 | 579,50 | 579,90 | 565,20 | 568,30 | 568,30 | 151.800 |
09 feb 2024 | 557,40 | 580,90 | 556,80 | 577,90 | 577,90 | 170.078 |
08 feb 2024 | 548,60 | 558,10 | 547,00 | 554,60 | 554,60 | 101.759 |
07 feb 2024 | 535,20 | 547,90 | 535,20 | 546,10 | 546,10 | 87.562 |
06 feb 2024 | 529,60 | 539,50 | 529,10 | 535,70 | 535,70 | 138.436 |
05 feb 2024 | 519,40 | 527,40 | 518,50 | 526,40 | 526,40 | 75.322 |
02 feb 2024 | 528,00 | 528,00 | 518,00 | 521,40 | 521,40 | 70.697 |
01 feb 2024 | 520,60 | 533,00 | 520,60 | 523,30 | 523,30 | 101.230 |
31 gen 2024 | 515,10 | 520,00 | 511,70 | 516,20 | 516,20 | 167.258 |
30 gen 2024 | 523,80 | 525,60 | 518,70 | 520,70 | 520,70 | 107.817 |
29 gen 2024 | 522,70 | 523,90 | 515,70 | 521,40 | 521,40 | 105.403 |
26 gen 2024 | 515,20 | 526,50 | 512,50 | 523,70 | 523,70 | 158.020 |
25 gen 2024 | 524,50 | 536,70 | 521,00 | 532,10 | 532,10 | 138.403 |
24 gen 2024 | 527,80 | 537,30 | 515,70 | 525,80 | 525,80 | 218.519 |
23 gen 2024 | 508,50 | 514,40 | 504,40 | 512,70 | 512,70 | 148.240 |
22 gen 2024 | 503,10 | 515,50 | 502,00 | 508,80 | 508,80 | 165.022 |
19 gen 2024 | 500,00 | 501,00 | 492,25 | 496,15 | 496,15 | 159.516 |
18 gen 2024 | 472,00 | 498,35 | 471,90 | 498,35 | 498,35 | 239.417 |
17 gen 2024 | 449,25 | 465,30 | 449,25 | 462,60 | 462,60 | 136.755 |
16 gen 2024 | 446,95 | 454,95 | 444,55 | 454,95 | 454,95 | 93.235 |
15 gen 2024 | 453,20 | 453,40 | 450,00 | 450,00 | 450,00 | 52.805 |
12 gen 2024 | 455,00 | 456,00 | 446,20 | 450,30 | 450,30 | 107.013 |
11 gen 2024 | 452,00 | 458,80 | 449,55 | 451,45 | 451,45 | 118.956 |
10 gen 2024 | 447,30 | 452,10 | 442,45 | 445,35 | 445,35 | 119.901 |
09 gen 2024 | 447,50 | 447,95 | 437,90 | 445,80 | 445,80 | 87.961 |
08 gen 2024 | 443,00 | 445,70 | 439,15 | 445,05 | 445,05 | 92.044 |
05 gen 2024 | 434,00 | 442,30 | 432,15 | 441,10 | 441,10 | 97.314 |
04 gen 2024 | 441,90 | 441,90 | 425,45 | 436,30 | 436,30 | 131.020 |
03 gen 2024 | 448,80 | 454,80 | 433,15 | 440,75 | 440,75 | 171.791 |
02 gen 2024 | 469,00 | 472,40 | 452,70 | 457,50 | 457,50 | 120.488 |
29 dic 2023 | 472,75 | 475,15 | 469,20 | 469,95 | 469,95 | 98.955 |
28 dic 2023 | 475,75 | 480,10 | 474,65 | 476,70 | 476,70 | 60.685 |
27 dic 2023 | 476,40 | 482,20 | 474,10 | 476,35 | 476,35 | 71.561 |
22 dic 2023 | 470,00 | 474,80 | 466,55 | 473,75 | 473,75 | 72.528 |
21 dic 2023 | 469,00 | 473,40 | 460,00 | 473,40 | 473,40 | 88.631 |
20 dic 2023 | 477,95 | 478,10 | 469,10 | 473,00 | 473,00 | 100.428 |
19 dic 2023 | 480,35 | 484,35 | 478,30 | 479,70 | 479,70 | 74.046 |
18 dic 2023 | 488,90 | 493,80 | 478,35 | 480,00 | 480,00 | 106.227 |
15 dic 2023 | 483,80 | 491,60 | 482,85 | 491,60 | 491,60 | 227.706 |
14 dic 2023 | 486,80 | 492,65 | 481,00 | 481,15 | 481,15 | 161.681 |
13 dic 2023 | 469,00 | 484,15 | 468,35 | 477,85 | 477,85 | 191.726 |
12 dic 2023 | 465,00 | 469,50 | 461,75 | 464,80 | 464,80 | 107.023 |
11 dic 2023 | 459,50 | 467,85 | 458,40 | 462,35 | 462,35 | 100.012 |
08 dic 2023 | 453,00 | 460,85 | 452,70 | 458,70 | 458,70 | 94.640 |
07 dic 2023 | 449,70 | 453,15 | 444,40 | 450,95 | 450,95 | 112.212 |
06 dic 2023 | 453,50 | 458,40 | 450,40 | 452,20 | 452,20 | 137.646 |
05 dic 2023 | 444,70 | 452,20 | 443,30 | 447,95 | 447,95 | 165.483 |
04 dic 2023 | 474,10 | 474,60 | 443,40 | 445,50 | 445,50 | 236.191 |
01 dic 2023 | 470,00 | 480,10 | 470,00 | 475,75 | 475,75 | 88.958 |
30 nov 2023 | 470,20 | 478,00 | 468,30 | 470,70 | 470,70 | 221.516 |
29 nov 2023 | 459,15 | 474,75 | 458,30 | 469,40 | 469,40 | 149.222 |
28 nov 2023 | 461,30 | 461,95 | 454,70 | 458,30 | 458,30 | 103.690 |
27 nov 2023 | 459,30 | 466,45 | 459,30 | 461,90 | 461,90 | 110.178 |
*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...