Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 583,0036 | 583,0036 | 582,5768 | 582,7000 | 582,7000 | - |
06 mag 2024 | 579,5856 | 584,1441 | 579,1693 | 579,5767 | 579,5767 | - |
03 mag 2024 | 577,0123 | 583,6145 | 574,7856 | 577,1042 | 577,1042 | - |
02 mag 2024 | 569,9130 | 575,0256 | 569,1518 | 570,0276 | 570,0276 | - |
01 mag 2024 | 567,8953 | 571,9755 | 567,3821 | 568,0643 | 568,0643 | - |
30 apr 2024 | 575,1862 | 575,5305 | 568,7177 | 575,3100 | 575,3100 | - |
29 apr 2024 | 572,6537 | 575,2564 | 572,2028 | 572,5908 | 572,5908 | - |
26 apr 2024 | 569,8441 | 572,8755 | 569,5382 | 569,9406 | 569,9406 | - |
25 apr 2024 | 567,3128 | 570,5114 | 566,6781 | 567,3459 | 567,3459 | - |
24 apr 2024 | 566,1472 | 569,7672 | 566,0529 | 566,3054 | 566,3054 | - |
23 apr 2024 | 562,7139 | 566,3334 | 561,8048 | 562,5878 | 562,5878 | - |
22 apr 2024 | 558,2640 | 561,9576 | 558,1866 | 558,2657 | 558,2657 | - |
19 apr 2024 | 558,8599 | 560,0707 | 556,3622 | 558,7856 | 558,7856 | - |
18 apr 2024 | 559,6542 | 561,1903 | 558,9590 | 559,7449 | 559,7449 | - |
17 apr 2024 | 557,0825 | 559,5096 | 556,3283 | 557,0591 | 557,0591 | - |
16 apr 2024 | 559,3575 | 559,4382 | 555,8036 | 559,3586 | 559,3586 | - |
15 apr 2024 | 560,5228 | 563,1729 | 559,6141 | 560,5262 | 560,5262 | - |
12 apr 2024 | 566,2336 | 566,4103 | 560,3766 | 566,2516 | 566,2516 | - |
11 apr 2024 | 563,0606 | 567,2745 | 562,6293 | 563,0776 | 563,0776 | - |
10 apr 2024 | 573,2330 | 573,4377 | 562,9547 | 573,1673 | 573,1673 | - |
09 apr 2024 | 570,8550 | 574,5613 | 570,3199 | 570,8203 | 570,8203 | - |
08 apr 2024 | 566,3365 | 571,2202 | 565,6348 | 566,3897 | 566,3897 | - |
05 apr 2024 | 567,6967 | 568,0954 | 564,6878 | 567,7328 | 567,7328 | - |
04 apr 2024 | 563,2815 | 570,3792 | 562,9890 | 563,1995 | 563,1995 | - |
03 apr 2024 | 558,5179 | 562,5825 | 557,6990 | 558,5071 | 558,5071 | - |
02 apr 2024 | 559,0423 | 560,1711 | 556,2551 | 559,0592 | 559,0592 | - |
01 apr 2024 | 559,9351 | 560,2250 | 558,4139 | 559,8266 | 559,8266 | - |
29 mar 2024 | 558,7672 | 559,6171 | 558,2803 | 558,6103 | 558,6103 | - |
28 mar 2024 | 559,5432 | 560,9508 | 556,3322 | 559,4509 | 559,4509 | - |
27 mar 2024 | 560,1990 | 560,1990 | 558,0358 | 560,1786 | 560,1786 | - |
26 mar 2024 | 559,8535 | 561,5983 | 558,9156 | 559,8604 | 559,8604 | - |
25 mar 2024 | 556,9835 | 560,5715 | 556,7770 | 556,9952 | 556,9952 | - |
22 mar 2024 | 561,3600 | 561,8999 | 556,1681 | 561,3600 | 561,3600 | - |
21 mar 2024 | 562,9918 | 566,0347 | 560,1591 | 562,9185 | 562,9185 | - |
20 mar 2024 | 556,7719 | 558,0912 | 555,6241 | 556,8719 | 556,8719 | - |
19 mar 2024 | 558,8425 | 559,3846 | 554,3088 | 558,7802 | 558,7802 | - |
18 mar 2024 | 558,0595 | 560,0390 | 557,7402 | 558,1234 | 558,1234 | - |
15 mar 2024 | 559,3541 | 561,3465 | 557,1233 | 559,3702 | 559,3702 | - |
14 mar 2024 | 563,1722 | 563,5161 | 558,7296 | 563,1961 | 563,1961 | - |
13 mar 2024 | 559,6179 | 562,8576 | 559,0547 | 559,6000 | 559,6000 | - |
12 mar 2024 | 561,0760 | 563,0436 | 558,9290 | 561,0964 | 561,0964 | - |
11 mar 2024 | 560,1308 | 560,7213 | 558,9207 | 560,0749 | 560,0749 | - |
08 mar 2024 | 560,3092 | 564,3867 | 559,6794 | 560,2921 | 560,2921 | - |
07 mar 2024 | 555,3489 | 560,5647 | 555,1891 | 555,3242 | 555,3242 | - |
06 mar 2024 | 549,8303 | 556,5341 | 548,7247 | 549,8666 | 549,8666 | - |
05 mar 2024 | 549,3510 | 551,1667 | 546,9672 | 549,3589 | 549,3589 | - |
04 mar 2024 | 550,2074 | 550,7065 | 547,5660 | 550,2090 | 550,2090 | - |
01 mar 2024 | 547,4874 | 550,6392 | 546,7015 | 547,3358 | 547,3358 | - |
29 feb 2024 | 546,6254 | 550,0782 | 546,0973 | 546,6489 | 546,6489 | - |
28 feb 2024 | 550,4386 | 550,8878 | 545,9035 | 550,4995 | 550,4995 | - |
27 feb 2024 | 549,7145 | 551,3333 | 548,6387 | 549,6715 | 549,6715 | - |
26 feb 2024 | 550,5847 | 551,3197 | 548,8196 | 550,7166 | 550,7166 | - |
23 feb 2024 | 549,8652 | 552,0551 | 549,1245 | 549,8625 | 549,8625 | - |
22 feb 2024 | 549,1213 | 552,5256 | 547,0784 | 549,0351 | 549,0351 | - |
21 feb 2024 | 548,6881 | 550,3275 | 547,8752 | 548,6548 | 548,6548 | - |
20 feb 2024 | 546,4824 | 550,7368 | 545,7034 | 546,3920 | 546,3920 | - |
19 feb 2024 | 545,1809 | 547,3400 | 545,1809 | 545,2173 | 545,2173 | - |
16 feb 2024 | 544,5537 | 545,7048 | 542,5270 | 544,5793 | 544,5793 | - |
15 feb 2024 | 541,9996 | 544,8839 | 537,8254 | 541,9186 | 541,9186 | - |
14 feb 2024 | 536,3317 | 541,1847 | 535,9337 | 536,4771 | 536,4771 | - |
13 feb 2024 | 542,7314 | 543,0641 | 536,4020 | 542,7774 | 542,7774 | - |
12 feb 2024 | 540,6337 | 543,4630 | 540,2012 | 540,6582 | 540,6582 | - |
09 feb 2024 | 539,7937 | 543,0367 | 538,9127 | 539,7275 | 539,7275 | - |
08 feb 2024 | 541,2924 | 542,2042 | 538,3527 | 541,3248 | 541,3248 | - |
07 feb 2024 | 541,4966 | 542,5200 | 540,6770 | 541,5723 | 541,5723 | - |
06 feb 2024 | 537,2891 | 540,6767 | 537,2068 | 537,2048 | 537,2048 | - |
05 feb 2024 | 542,8851 | 544,0092 | 536,3599 | 542,9686 | 542,9686 | - |
02 feb 2024 | 543,5841 | 546,9312 | 538,3375 | 543,6219 | 543,6219 | - |
01 feb 2024 | 542,3104 | 543,6150 | 537,8126 | 542,2496 | 542,2496 | - |
31 gen 2024 | 544,5246 | 547,0735 | 541,6377 | 544,5411 | 544,5411 | - |
30 gen 2024 | 545,7643 | 546,6317 | 543,0039 | 545,7977 | 545,7977 | - |
29 gen 2024 | 542,8997 | 544,7856 | 542,6182 | 542,9755 | 542,9755 | - |
26 gen 2024 | 541,7427 | 544,2659 | 541,2702 | 541,8060 | 541,8060 | - |
25 gen 2024 | 540,7904 | 543,9260 | 540,0827 | 540,8036 | 540,8036 | - |
24 gen 2024 | 541,2440 | 544,4044 | 539,6478 | 541,3082 | 541,3082 | - |
23 gen 2024 | 539,7739 | 543,0781 | 539,3359 | 539,7525 | 539,7525 | - |
22 gen 2024 | 540,0300 | 541,8242 | 538,4764 | 540,0365 | 540,0365 | - |
19 gen 2024 | 539,2240 | 541,0880 | 537,8841 | 539,0368 | 539,0368 | - |
18 gen 2024 | 536,3568 | 538,1895 | 535,4291 | 536,2609 | 536,2609 | - |
17 gen 2024 | 539,0646 | 539,5054 | 534,3463 | 539,0776 | 539,0776 | - |
16 gen 2024 | 543,7891 | 543,8074 | 538,7817 | 543,7743 | 543,7743 | - |
15 gen 2024 | 546,1062 | 546,1078 | 542,9094 | 546,0595 | 546,0595 | - |
12 gen 2024 | 546,2401 | 549,1039 | 544,6729 | 546,2189 | 546,2189 | - |
11 gen 2024 | 546,2206 | 548,0551 | 542,0725 | 546,1821 | 546,1821 | - |
10 gen 2024 | 544,4110 | 546,6454 | 544,2427 | 544,3297 | 544,3297 | - |
09 gen 2024 | 546,6301 | 548,0439 | 543,7968 | 546,6543 | 546,6543 | - |
08 gen 2024 | 543,7424 | 547,0012 | 542,3277 | 543,7725 | 543,7725 | - |
05 gen 2024 | 544,3207 | 547,9141 | 539,3856 | 544,3531 | 544,3531 | - |
04 gen 2024 | 545,9311 | 547,9822 | 543,6389 | 545,9401 | 545,9401 | - |
03 gen 2024 | 548,4424 | 548,8404 | 543,7184 | 548,4620 | 548,4620 | - |
02 gen 2024 | 552,1184 | 554,7230 | 548,2668 | 552,1729 | 552,1729 | - |
01 gen 2024 | 552,3041 | 552,3041 | 549,3054 | 552,3041 | 552,3041 | - |
29 dic 2023 | 551,5266 | 553,1493 | 548,2981 | 551,5125 | 551,5125 | - |
28 dic 2023 | 553,3683 | 554,7382 | 551,0289 | 553,3723 | 553,3723 | - |
27 dic 2023 | 547,5269 | 553,1631 | 547,3002 | 547,4761 | 547,4761 | - |
26 dic 2023 | 547,1143 | 548,1603 | 546,6198 | 547,1160 | 547,1160 | - |
25 dic 2023 | 547,1098 | 552,5066 | 545,3278 | 547,1098 | 547,1098 | - |
22 dic 2023 | 546,5715 | 549,2144 | 544,7719 | 546,5650 | 546,5650 | - |
21 dic 2023 | 541,6819 | 546,6205 | 541,4252 | 541,7420 | 541,7420 | - |
20 dic 2023 | 542,9328 | 544,8301 | 542,1260 | 543,0226 | 543,0226 | - |
*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...