Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 mag 2024 | 420,99 | 435,78 | 420,99 | 432,94 | 432,94 | 373.532.448 |
03 mag 2024 | 395,64 | 404,55 | 384,29 | 400,71 | 400,71 | 287.067.712 |
02 mag 2024 | 407,04 | 408,18 | 374,27 | 395,64 | 395,64 | 499.144.855 |
01 mag 2024 | 434,55 | 438,29 | 394,38 | 407,04 | 407,04 | 433.169.253 |
30 apr 2024 | 439,54 | 442,28 | 418,42 | 434,55 | 434,55 | 308.500.531 |
29 apr 2024 | 446,33 | 455,15 | 437,97 | 439,54 | 439,54 | 220.681.078 |
28 apr 2024 | 451,11 | 453,28 | 436,36 | 446,33 | 446,33 | 289.757.153 |
27 apr 2024 | 446,28 | 460,26 | 436,18 | 451,11 | 451,11 | 280.743.273 |
26 apr 2024 | 447,68 | 452,59 | 437,74 | 446,28 | 446,28 | 314.290.729 |
25 apr 2024 | 472,26 | 477,65 | 443,51 | 447,68 | 447,68 | 341.396.403 |
24 apr 2024 | 490,13 | 490,68 | 469,93 | 472,26 | 472,26 | 296.200.572 |
23 apr 2024 | 471,50 | 495,70 | 466,21 | 490,13 | 490,13 | 329.143.994 |
22 apr 2024 | 483,54 | 485,91 | 464,41 | 471,50 | 471,50 | 313.252.895 |
21 apr 2024 | 447,47 | 489,58 | 442,41 | 483,54 | 483,54 | 452.049.272 |
20 apr 2024 | 454,12 | 459,60 | 420,01 | 447,47 | 447,47 | 555.660.172 |
19 apr 2024 | 434,54 | 458,15 | 426,33 | 454,12 | 454,12 | 462.995.633 |
18 apr 2024 | 458,91 | 461,03 | 422,21 | 434,54 | 434,54 | 522.889.618 |
17 apr 2024 | 478,05 | 480,16 | 438,57 | 458,91 | 458,91 | 713.190.440 |
16 apr 2024 | 495,85 | 531,83 | 464,04 | 478,05 | 478,05 | 838.084.194 |
15 apr 2024 | 451,75 | 497,53 | 429,21 | 495,85 | 495,85 | 922.628.895 |
14 apr 2024 | 501,74 | 517,11 | 419,38 | 451,75 | 451,75 | 1.164.678.025 |
13 apr 2024 | 572,73 | 576,08 | 475,30 | 501,74 | 501,74 | 925.836.086 |
12 apr 2024 | 586,03 | 586,03 | 561,16 | 572,73 | 572,73 | 495.186.607 |
11 apr 2024 | 619,39 | 619,63 | 555,26 | 586,05 | 586,05 | 1.080.947.798 |
10 apr 2024 | 626,71 | 638,66 | 607,38 | 619,39 | 619,39 | 867.657.681 |
09 apr 2024 | 632,40 | 655,48 | 626,79 | 626,66 | 626,66 | 814.417.178 |
08 apr 2024 | 641,08 | 653,21 | 623,15 | 632,40 | 632,40 | 660.509.402 |
07 apr 2024 | 606,67 | 658,51 | 606,57 | 641,08 | 641,08 | 1.486.857.660 |
06 apr 2024 | 616,90 | 658,54 | 601,25 | 606,64 | 606,64 | 1.752.170.923 |
05 apr 2024 | 548,59 | 627,57 | 546,47 | 616,90 | 616,90 | 1.814.414.468 |
04 apr 2024 | 593,54 | 596,76 | 519,71 | 548,66 | 548,66 | 1.065.094.079 |
03 apr 2024 | 604,53 | 604,53 | 548,99 | 593,54 | 593,54 | 1.205.343.116 |
02 apr 2024 | 630,38 | 649,31 | 577,42 | 604,53 | 604,53 | 1.398.770.099 |
01 apr 2024 | 552,88 | 640,70 | 546,87 | 630,41 | 630,41 | 934.011.706 |
31 mar 2024 | 575,72 | 576,79 | 547,76 | 552,87 | 552,87 | 600.795.263 |
30 mar 2024 | 527,38 | 591,18 | 516,20 | 575,72 | 575,72 | 1.422.104.125 |
29 mar 2024 | 499,18 | 542,54 | 488,56 | 527,38 | 527,38 | 1.112.844.751 |
28 mar 2024 | 443,20 | 509,91 | 442,57 | 499,17 | 499,17 | 1.350.839.601 |
27 mar 2024 | 450,35 | 455,93 | 432,96 | 443,20 | 443,20 | 554.338.573 |
26 mar 2024 | 448,54 | 466,90 | 437,84 | 450,35 | 450,35 | 933.942.309 |
25 mar 2024 | 420,71 | 458,24 | 410,78 | 448,54 | 448,54 | 837.410.240 |
24 mar 2024 | 397,42 | 437,79 | 388,19 | 420,71 | 420,71 | 893.198.176 |
23 mar 2024 | 381,51 | 398,38 | 363,81 | 397,42 | 397,42 | 557.305.812 |
22 mar 2024 | 374,84 | 397,99 | 369,97 | 381,52 | 381,52 | 597.392.411 |
21 mar 2024 | 330,73 | 375,62 | 321,13 | 374,84 | 374,84 | 611.150.150 |
20 mar 2024 | 369,32 | 378,16 | 323,55 | 330,73 | 330,73 | 673.837.819 |
19 mar 2024 | 369,97 | 376,94 | 353,53 | 369,32 | 369,32 | 416.159.158 |
18 mar 2024 | 356,91 | 374,09 | 340,39 | 369,97 | 369,97 | 442.264.265 |
17 mar 2024 | 382,27 | 386,27 | 351,31 | 356,91 | 356,91 | 473.045.557 |
16 mar 2024 | 405,43 | 408,43 | 357,13 | 382,27 | 382,27 | 700.680.961 |
15 mar 2024 | 404,02 | 430,88 | 386,18 | 405,43 | 405,43 | 929.371.330 |
14 mar 2024 | 397,45 | 413,69 | 388,18 | 404,02 | 404,02 | 630.082.250 |
13 mar 2024 | 410,53 | 410,53 | 378,51 | 397,48 | 397,48 | 645.972.625 |
12 mar 2024 | 387,45 | 416,96 | 372,86 | 410,53 | 410,53 | 756.390.789 |
11 mar 2024 | 396,26 | 407,75 | 378,53 | 387,45 | 387,45 | 509.226.120 |
10 mar 2024 | 400,03 | 417,08 | 390,50 | 396,26 | 396,26 | 540.931.946 |
09 mar 2024 | 394,85 | 407,10 | 383,76 | 400,03 | 400,03 | 663.104.992 |
08 mar 2024 | 380,90 | 400,80 | 365,88 | 394,85 | 394,85 | 682.774.419 |
07 mar 2024 | 369,85 | 387,18 | 354,85 | 380,90 | 380,90 | 734.027.919 |
06 mar 2024 | 434,34 | 441,49 | 342,07 | 369,85 | 369,85 | 1.303.837.896 |
05 mar 2024 | 433,16 | 438,85 | 403,55 | 433,42 | 433,42 | 1.384.573.463 |
04 mar 2024 | 462,03 | 484,31 | 423,72 | 432,91 | 432,91 | 2.003.702.112 |
03 mar 2024 | 291,53 | 463,44 | 291,47 | 461,77 | 461,77 | 2.705.374.396 |
02 mar 2024 | 276,18 | 294,62 | 275,22 | 291,48 | 291,48 | 389.766.806 |
01 mar 2024 | 273,82 | 297,76 | 270,38 | 276,29 | 276,29 | 642.633.091 |
29 feb 2024 | 269,83 | 288,32 | 262,64 | 273,83 | 273,83 | 618.348.041 |
28 feb 2024 | 253,35 | 286,83 | 253,31 | 269,82 | 269,82 | 760.537.475 |
27 feb 2024 | 247,56 | 254,81 | 242,29 | 253,36 | 253,36 | 212.021.653 |
26 feb 2024 | 247,10 | 249,57 | 245,34 | 247,55 | 247,55 | 149.193.130 |
25 feb 2024 | 244,23 | 249,34 | 243,12 | 247,09 | 247,09 | 147.332.733 |
24 feb 2024 | 240,31 | 246,42 | 239,86 | 244,21 | 244,21 | 174.515.969 |
23 feb 2024 | 243,18 | 244,65 | 239,65 | 240,33 | 240,33 | 177.400.779 |
22 feb 2024 | 245,56 | 246,24 | 236,81 | 243,18 | 243,18 | 213.664.061 |
21 feb 2024 | 253,44 | 252,80 | 238,91 | 245,57 | 245,57 | 288.778.489 |
20 feb 2024 | 250,78 | 253,66 | 248,30 | 253,44 | 253,44 | 195.429.820 |
19 feb 2024 | 248,13 | 251,87 | 246,37 | 250,76 | 250,76 | 158.131.137 |
18 feb 2024 | 255,00 | 255,00 | 241,50 | 248,14 | 248,14 | 216.405.750 |
17 feb 2024 | 251,25 | 255,15 | 246,96 | 255,01 | 255,01 | 350.759.117 |
16 feb 2024 | 262,04 | 263,02 | 248,40 | 251,25 | 251,25 | 391.554.750 |
15 feb 2024 | 252,86 | 272,76 | 248,02 | 262,08 | 262,08 | 437.156.252 |
14 feb 2024 | 260,73 | 265,58 | 250,05 | 252,93 | 252,93 | 306.846.698 |
13 feb 2024 | 256,23 | 267,45 | 247,71 | 260,73 | 260,73 | 496.501.550 |
12 feb 2024 | 229,71 | 262,14 | 229,02 | 256,06 | 256,06 | 676.399.273 |
11 feb 2024 | 232,10 | 233,18 | 225,98 | 229,71 | 229,71 | 139.952.942 |
10 feb 2024 | 226,86 | 234,78 | 226,86 | 232,09 | 232,09 | 201.033.910 |
09 feb 2024 | 223,19 | 227,48 | 223,07 | 226,85 | 226,85 | 158.999.056 |
08 feb 2024 | 218,64 | 223,53 | 218,12 | 223,19 | 223,19 | 137.911.043 |
07 feb 2024 | 219,19 | 220,46 | 218,50 | 218,63 | 218,63 | 152.307.955 |
06 feb 2024 | 218,22 | 221,18 | 217,51 | 219,19 | 219,19 | 138.712.364 |
05 feb 2024 | 222,83 | 225,67 | 216,77 | 218,21 | 218,21 | 171.077.274 |
04 feb 2024 | 218,75 | 223,90 | 218,71 | 222,86 | 222,86 | 141.764.388 |
03 feb 2024 | 217,59 | 218,67 | 216,96 | 218,74 | 218,74 | 121.838.899 |
02 feb 2024 | 216,82 | 218,18 | 213,42 | 217,59 | 217,59 | 146.194.557 |
01 feb 2024 | 218,93 | 220,15 | 215,44 | 216,82 | 216,82 | 173.028.691 |
31 gen 2024 | 222,72 | 224,69 | 218,42 | 218,92 | 218,92 | 157.209.314 |
30 gen 2024 | 218,48 | 223,18 | 216,85 | 222,72 | 222,72 | 151.523.647 |
29 gen 2024 | 224,42 | 225,95 | 217,05 | 218,50 | 218,50 | 153.960.157 |
28 gen 2024 | 222,74 | 225,08 | 220,49 | 224,41 | 224,41 | 162.646.568 |
27 gen 2024 | 218,30 | 223,45 | 216,91 | 222,77 | 222,77 | 151.478.011 |
26 gen 2024 | 217,22 | 219,09 | 215,71 | 218,32 | 218,32 | 163.806.201 |
*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...