Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 giu 2024 | 454,89 | 464,89 | 454,38 | 462,92 | 462,92 | 186.075.648 |
31 mag 2024 | 465,23 | 468,54 | 448,34 | 454,90 | 454,90 | 257.453.971 |
30 mag 2024 | 465,50 | 474,39 | 459,90 | 465,23 | 465,23 | 254.871.814 |
29 mag 2024 | 470,17 | 474,37 | 463,34 | 465,50 | 465,50 | 310.986.837 |
28 mag 2024 | 489,16 | 489,19 | 461,77 | 470,17 | 470,17 | 436.966.181 |
27 mag 2024 | 483,97 | 502,52 | 481,79 | 489,16 | 489,16 | 309.836.261 |
26 mag 2024 | 493,42 | 493,69 | 481,50 | 483,97 | 483,97 | 280.188.399 |
25 mag 2024 | 494,87 | 498,69 | 491,34 | 493,42 | 493,42 | 278.239.148 |
24 mag 2024 | 490,90 | 499,67 | 480,94 | 494,87 | 494,87 | 376.270.122 |
23 mag 2024 | 498,79 | 514,55 | 474,54 | 490,90 | 490,90 | 531.630.155 |
22 mag 2024 | 515,11 | 515,30 | 496,43 | 498,79 | 498,79 | 402.178.200 |
21 mag 2024 | 516,75 | 527,98 | 510,04 | 515,12 | 515,12 | 653.802.741 |
20 mag 2024 | 484,92 | 516,75 | 477,38 | 516,75 | 516,75 | 603.764.607 |
19 mag 2024 | 475,79 | 496,27 | 473,84 | 484,92 | 484,92 | 475.853.440 |
18 mag 2024 | 466,26 | 490,95 | 465,22 | 475,79 | 475,79 | 400.393.285 |
17 mag 2024 | 444,85 | 476,85 | 442,60 | 466,26 | 466,26 | 451.040.195 |
16 mag 2024 | 464,12 | 465,35 | 442,72 | 444,85 | 444,85 | 265.379.271 |
15 mag 2024 | 428,79 | 466,23 | 424,38 | 464,12 | 464,12 | 371.656.141 |
14 mag 2024 | 437,34 | 438,66 | 426,64 | 428,79 | 428,79 | 257.117.254 |
13 mag 2024 | 433,16 | 447,66 | 421,99 | 437,34 | 437,34 | 266.985.849 |
12 mag 2024 | 429,46 | 437,83 | 428,53 | 433,16 | 433,16 | 164.145.761 |
11 mag 2024 | 426,73 | 433,91 | 426,05 | 429,47 | 429,47 | 194.706.217 |
10 mag 2024 | 454,99 | 456,20 | 422,88 | 426,73 | 426,73 | 285.659.678 |
09 mag 2024 | 448,20 | 456,85 | 443,48 | 454,96 | 454,96 | 267.752.419 |
08 mag 2024 | 471,10 | 472,56 | 445,29 | 448,20 | 448,20 | 348.316.667 |
07 mag 2024 | 473,36 | 493,65 | 467,40 | 471,10 | 471,10 | 387.695.587 |
06 mag 2024 | 469,26 | 483,95 | 463,87 | 473,36 | 473,36 | 337.432.461 |
05 mag 2024 | 463,51 | 472,19 | 456,50 | 469,26 | 469,26 | 231.293.769 |
04 mag 2024 | 453,35 | 478,91 | 453,07 | 463,51 | 463,51 | 358.128.520 |
03 mag 2024 | 429,97 | 457,93 | 426,60 | 453,35 | 453,35 | 349.672.737 |
02 mag 2024 | 424,04 | 434,05 | 411,87 | 429,97 | 429,97 | 308.029.753 |
01 mag 2024 | 434,16 | 435,30 | 399,70 | 424,04 | 424,04 | 534.977.086 |
30 apr 2024 | 465,61 | 469,62 | 421,22 | 434,16 | 434,16 | 462.026.012 |
29 apr 2024 | 470,62 | 473,79 | 448,30 | 465,61 | 465,61 | 330.553.401 |
28 apr 2024 | 477,42 | 486,85 | 468,83 | 470,62 | 470,62 | 236.288.399 |
27 apr 2024 | 482,44 | 484,77 | 466,76 | 477,42 | 477,42 | 309.938.819 |
26 apr 2024 | 478,72 | 492,73 | 467,89 | 482,44 | 482,44 | 300.240.918 |
25 apr 2024 | 479,02 | 485,63 | 467,80 | 478,72 | 478,72 | 337.139.336 |
24 apr 2024 | 505,44 | 511,37 | 474,45 | 479,02 | 479,02 | 365.292.368 |
23 apr 2024 | 522,23 | 522,82 | 502,98 | 505,44 | 505,44 | 317.009.725 |
22 apr 2024 | 502,52 | 528,06 | 497,29 | 522,23 | 522,23 | 350.700.875 |
21 apr 2024 | 515,57 | 518,10 | 495,49 | 502,52 | 502,52 | 333.859.362 |
20 apr 2024 | 477,12 | 522,02 | 471,72 | 515,57 | 515,57 | 481.997.719 |
19 apr 2024 | 483,31 | 489,69 | 446,04 | 477,11 | 477,11 | 592.472.882 |
18 apr 2024 | 463,62 | 488,13 | 454,81 | 483,31 | 483,31 | 492.755.084 |
17 apr 2024 | 487,41 | 489,66 | 449,14 | 463,61 | 463,61 | 557.879.247 |
16 apr 2024 | 507,92 | 510,05 | 465,90 | 487,41 | 487,41 | 757.483.532 |
15 apr 2024 | 527,90 | 566,69 | 493,01 | 507,92 | 507,92 | 890.446.926 |
14 apr 2024 | 481,48 | 529,78 | 457,46 | 527,90 | 527,90 | 982.260.976 |
13 apr 2024 | 534,76 | 551,14 | 446,98 | 481,48 | 481,48 | 1.241.330.163 |
12 apr 2024 | 614,32 | 617,89 | 505,76 | 534,77 | 534,77 | 986.769.076 |
11 apr 2024 | 629,47 | 629,47 | 601,06 | 614,32 | 614,32 | 531.145.133 |
10 apr 2024 | 672,59 | 672,79 | 603,30 | 629,48 | 629,48 | 1.161.061.008 |
09 apr 2024 | 680,71 | 694,45 | 659,24 | 672,59 | 672,59 | 942.180.380 |
08 apr 2024 | 684,91 | 709,49 | 680,19 | 680,66 | 680,66 | 884.595.693 |
07 apr 2024 | 695,16 | 708,32 | 675,72 | 684,91 | 684,91 | 715.347.978 |
06 apr 2024 | 657,85 | 714,06 | 657,74 | 695,16 | 695,16 | 1.612.294.144 |
05 apr 2024 | 668,50 | 713,00 | 648,87 | 657,81 | 657,81 | 1.899.990.157 |
04 apr 2024 | 594,56 | 681,67 | 592,29 | 668,50 | 668,50 | 1.966.188.490 |
03 apr 2024 | 639,14 | 642,85 | 563,09 | 594,63 | 594,63 | 1.154.343.285 |
02 apr 2024 | 649,05 | 649,05 | 589,89 | 639,14 | 639,14 | 1.297.935.218 |
01 apr 2024 | 680,40 | 700,30 | 620,21 | 649,06 | 649,06 | 1.501.793.106 |
31 mar 2024 | 597,12 | 691,44 | 590,62 | 680,42 | 680,42 | 1.008.114.145 |
30 mar 2024 | 621,78 | 622,93 | 591,58 | 597,11 | 597,11 | 648.865.139 |
29 mar 2024 | 569,16 | 637,71 | 556,41 | 621,78 | 621,78 | 1.535.887.261 |
28 mar 2024 | 539,80 | 585,37 | 528,49 | 569,16 | 569,16 | 1.200.994.117 |
27 mar 2024 | 480,11 | 551,35 | 479,42 | 539,79 | 539,79 | 1.460.761.937 |
26 mar 2024 | 488,05 | 494,47 | 469,08 | 480,11 | 480,11 | 600.500.877 |
25 mar 2024 | 484,75 | 505,81 | 474,10 | 488,05 | 488,05 | 1.012.118.329 |
24 mar 2024 | 456,82 | 497,81 | 446,24 | 484,75 | 484,75 | 905.012.893 |
23 mar 2024 | 431,54 | 475,37 | 421,51 | 456,82 | 456,82 | 969.866.091 |
22 mar 2024 | 414,42 | 432,58 | 393,64 | 431,54 | 431,54 | 605.142.312 |
21 mar 2024 | 409,98 | 435,22 | 404,58 | 414,43 | 414,43 | 648.916.371 |
20 mar 2024 | 359,24 | 410,21 | 348,95 | 409,98 | 409,98 | 668.448.924 |
19 mar 2024 | 401,58 | 411,22 | 351,51 | 359,24 | 359,24 | 731.923.248 |
18 mar 2024 | 402,66 | 410,57 | 384,40 | 401,57 | 401,57 | 452.506.764 |
17 mar 2024 | 388,68 | 407,29 | 370,98 | 402,66 | 402,66 | 481.342.541 |
16 mar 2024 | 416,30 | 420,65 | 382,59 | 388,68 | 388,68 | 515.159.877 |
15 mar 2024 | 441,23 | 444,31 | 388,78 | 416,30 | 416,30 | 763.061.215 |
14 mar 2024 | 442,52 | 471,48 | 420,27 | 441,23 | 441,23 | 1.011.438.433 |
13 mar 2024 | 434,28 | 451,89 | 424,74 | 442,52 | 442,52 | 690.137.309 |
12 mar 2024 | 448,74 | 448,74 | 413,24 | 434,32 | 434,32 | 705.846.784 |
11 mar 2024 | 423,98 | 455,58 | 408,09 | 448,74 | 448,74 | 826.784.007 |
10 mar 2024 | 433,65 | 446,22 | 414,03 | 423,98 | 423,98 | 557.238.332 |
09 mar 2024 | 437,77 | 456,43 | 427,34 | 433,65 | 433,65 | 591.969.159 |
08 mar 2024 | 432,40 | 445,85 | 420,20 | 437,77 | 437,77 | 725.669.296 |
07 mar 2024 | 415,13 | 438,81 | 398,82 | 432,40 | 432,40 | 747.708.408 |
06 mar 2024 | 401,49 | 420,70 | 385,11 | 415,13 | 415,13 | 799.980.731 |
05 mar 2024 | 471,42 | 479,21 | 371,24 | 401,49 | 401,49 | 1.415.399.701 |
04 mar 2024 | 469,64 | 476,06 | 438,16 | 470,42 | 470,42 | 1.502.795.369 |
03 mar 2024 | 501,09 | 525,25 | 459,26 | 469,36 | 469,36 | 2.172.425.729 |
02 mar 2024 | 316,18 | 502,62 | 316,11 | 500,81 | 500,81 | 2.934.086.433 |
01 mar 2024 | 298,44 | 318,66 | 297,41 | 316,13 | 316,13 | 422.717.646 |
29 feb 2024 | 296,78 | 322,67 | 292,13 | 298,56 | 298,56 | 694.427.673 |
28 feb 2024 | 292,53 | 312,61 | 284,66 | 296,79 | 296,79 | 670.196.449 |
27 feb 2024 | 274,90 | 311,00 | 274,80 | 292,52 | 292,52 | 824.513.989 |
26 feb 2024 | 267,83 | 276,47 | 262,62 | 274,90 | 274,90 | 230.049.730 |
25 feb 2024 | 267,67 | 270,42 | 265,84 | 267,83 | 267,83 | 161.409.575 |
24 feb 2024 | 264,56 | 270,10 | 263,36 | 267,66 | 267,66 | 159.597.826 |
23 feb 2024 | 260,15 | 266,67 | 259,62 | 264,54 | 264,54 | 189.044.000 |
*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...