Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 523,30 | 527,46 | 520,00 | 526,50 | 526,50 | 5.237.168 |
24 apr 2024 | 529,20 | 531,40 | 525,30 | 525,60 | 525,60 | 59.957.431 |
23 apr 2024 | 524,20 | 530,60 | 521,00 | 523,10 | 523,10 | 56.993.159 |
22 apr 2024 | 516,10 | 523,80 | 514,90 | 522,50 | 522,50 | 37.823.225 |
19 apr 2024 | 510,80 | 516,02 | 504,59 | 514,90 | 514,90 | 50.577.770 |
18 apr 2024 | 511,80 | 515,10 | 508,20 | 512,40 | 512,40 | 38.651.074 |
17 apr 2024 | 513,30 | 520,10 | 512,00 | 516,80 | 516,80 | 41.516.392 |
16 apr 2024 | 521,70 | 523,00 | 511,90 | 515,60 | 515,60 | 40.501.558 |
15 apr 2024 | 528,50 | 534,30 | 522,50 | 527,30 | 527,30 | 45.839.250 |
12 apr 2024 | 530,00 | 541,00 | 528,10 | 539,10 | 539,10 | 57.022.457 |
11 apr 2024 | 523,00 | 531,50 | 518,40 | 520,00 | 520,00 | 36.072.573 |
10 apr 2024 | 519,70 | 523,50 | 516,10 | 520,10 | 520,10 | 34.307.836 |
09 apr 2024 | 514,00 | 520,30 | 513,40 | 516,60 | 516,60 | 57.845.460 |
08 apr 2024 | 505,30 | 513,80 | 503,90 | 509,90 | 509,90 | 59.384.259 |
05 apr 2024 | 509,00 | 511,00 | 504,90 | 506,10 | 506,10 | 66.027.941 |
04 apr 2024 | 512,00 | 512,80 | 505,40 | 508,90 | 508,90 | 46.518.238 |
03 apr 2024 | 510,70 | 511,90 | 505,30 | 511,60 | 511,60 | 66.997.272 |
02 apr 2024 | 504,10 | 511,70 | 502,80 | 508,60 | 508,60 | 87.644.567 |
28 mar 2024 | 495,45 | 498,75 | 493,30 | 495,70 | 495,70 | 36.119.907 |
27 mar 2024 | 495,65 | 496,30 | 489,39 | 492,80 | 492,80 | 36.217.347 |
26 mar 2024 | 505,20 | 505,35 | 497,90 | 499,80 | 499,80 | 76.471.060 |
25 mar 2024 | 500,30 | 507,60 | 499,93 | 505,90 | 505,90 | 33.098.744 |
22 mar 2024 | 496,55 | 503,41 | 495,80 | 498,85 | 498,85 | 30.594.894 |
21 mar 2024 | 497,40 | 499,50 | 494,95 | 496,65 | 496,65 | 51.406.366 |
20 mar 2024 | 496,15 | 497,40 | 491,60 | 493,65 | 493,65 | 38.050.619 |
19 mar 2024 | 495,00 | 498,95 | 492,60 | 498,30 | 498,30 | 41.509.699 |
18 mar 2024 | 493,35 | 496,45 | 491,15 | 493,30 | 493,30 | 25.477.960 |
15 mar 2024 | 491,65 | 495,00 | 490,40 | 491,00 | 491,00 | 90.759.376 |
14 mar 2024 | 485,00 | 490,05 | 483,85 | 490,00 | 490,00 | 35.567.441 |
13 mar 2024 | 478,90 | 486,80 | 476,80 | 485,00 | 485,00 | 42.579.563 |
12 mar 2024 | 474,00 | 480,45 | 474,00 | 477,45 | 477,45 | 31.190.073 |
11 mar 2024 | 470,25 | 473,15 | 467,60 | 471,70 | 471,70 | 35.867.890 |
08 mar 2024 | 476,90 | 480,30 | 471,95 | 472,10 | 472,10 | 28.931.120 |
07 mar 2024 | 478,00 | 478,90 | 474,45 | 476,05 | 476,05 | 45.702.232 |
06 mar 2024 | 470,90 | 480,35 | 470,55 | 478,90 | 478,90 | 60.267.530 |
05 mar 2024 | 468,55 | 471,45 | 466,80 | 470,90 | 470,90 | 38.759.663 |
04 mar 2024 | 475,00 | 479,55 | 469,35 | 469,75 | 469,75 | 28.926.170 |
01 mar 2024 | 465,50 | 471,85 | 463,80 | 471,65 | 471,65 | 28.020.852 |
29 feb 2024 | 461,00 | 463,95 | 459,00 | 460,70 | 460,70 | 82.613.316 |
28 feb 2024 | 465,45 | 466,45 | 461,62 | 462,30 | 462,30 | 44.063.707 |
27 feb 2024 | 464,75 | 469,30 | 464,65 | 466,25 | 466,25 | 26.874.287 |
26 feb 2024 | 462,15 | 467,78 | 461,60 | 466,30 | 466,30 | 51.036.423 |
23 feb 2024 | 467,70 | 470,35 | 460,60 | 466,10 | 466,10 | 38.609.321 |
22 feb 2024 | 470,95 | 473,50 | 465,40 | 468,20 | 468,20 | 28.685.711 |
21 feb 2024 | 466,45 | 471,20 | 464,70 | 470,40 | 470,40 | 21.160.072 |
20 feb 2024 | 475,25 | 475,80 | 465,85 | 466,55 | 466,55 | 74.569.340 |
19 feb 2024 | 469,55 | 476,70 | 468,75 | 474,80 | 474,80 | 42.919.187 |
16 feb 2024 | 472,05 | 475,90 | 469,05 | 472,00 | 472,00 | 68.994.296 |
15 feb 2024 | 468,95 | 471,10 | 461,70 | 468,75 | 468,75 | 47.956.226 |
15 feb 2024 | 5.6922 Dividendo |
14 feb 2024 | 480,75 | 484,35 | 474,75 | 476,50 | 470,81 | 83.053.311 |
13 feb 2024 | 480,05 | 486,95 | 477,75 | 479,75 | 474,02 | 64.524.012 |
12 feb 2024 | 476,20 | 482,85 | 474,70 | 479,45 | 473,72 | 34.478.010 |
09 feb 2024 | 477,25 | 485,00 | 476,93 | 478,45 | 472,73 | 36.801.010 |
08 feb 2024 | 474,60 | 480,65 | 468,30 | 476,25 | 470,56 | 56.004.480 |
07 feb 2024 | 478,45 | 483,30 | 474,30 | 474,60 | 468,93 | 38.147.418 |
06 feb 2024 | 475,05 | 485,55 | 474,55 | 478,95 | 473,23 | 82.162.539 |
05 feb 2024 | 457,00 | 459,75 | 450,95 | 454,15 | 448,72 | 80.116.015 |
02 feb 2024 | 462,20 | 462,20 | 454,75 | 458,70 | 453,22 | 49.932.383 |
01 feb 2024 | 466,00 | 470,20 | 463,90 | 465,65 | 460,09 | 61.323.779 |
31 gen 2024 | 471,25 | 471,90 | 462,45 | 462,45 | 456,93 | 47.790.959 |
30 gen 2024 | 466,00 | 470,70 | 465,35 | 468,70 | 463,10 | 37.940.033 |
29 gen 2024 | 469,95 | 471,65 | 464,80 | 465,80 | 460,24 | 41.911.027 |
26 gen 2024 | 461,00 | 465,05 | 461,00 | 461,70 | 456,18 | 62.851.396 |
25 gen 2024 | 454,05 | 460,60 | 454,05 | 455,65 | 450,21 | 35.277.281 |
24 gen 2024 | 448,95 | 453,20 | 447,95 | 452,95 | 447,54 | 32.364.493 |
23 gen 2024 | 451,00 | 453,40 | 448,25 | 451,20 | 445,81 | 73.316.873 |
22 gen 2024 | 444,90 | 448,70 | 441,05 | 446,05 | 440,72 | 49.223.741 |
19 gen 2024 | 447,60 | 449,65 | 445,60 | 445,80 | 440,47 | 37.796.850 |
18 gen 2024 | 446,85 | 448,80 | 442,90 | 444,25 | 438,94 | 41.131.760 |
17 gen 2024 | 449,00 | 450,45 | 442,20 | 448,50 | 443,14 | 31.448.085 |
16 gen 2024 | 450,80 | 458,70 | 448,20 | 452,30 | 446,90 | 59.228.159 |
15 gen 2024 | 455,55 | 458,40 | 451,20 | 453,00 | 447,59 | 18.140.591 |
12 gen 2024 | 457,75 | 462,15 | 454,15 | 454,15 | 448,72 | 52.003.173 |
11 gen 2024 | 457,00 | 459,95 | 453,60 | 454,20 | 448,77 | 58.744.356 |
10 gen 2024 | 457,80 | 462,30 | 455,00 | 456,45 | 451,00 | 37.881.695 |
09 gen 2024 | 465,10 | 468,90 | 459,35 | 459,35 | 453,86 | 40.706.060 |
08 gen 2024 | 468,85 | 471,55 | 459,25 | 461,45 | 455,94 | 55.325.731 |
05 gen 2024 | 469,20 | 477,00 | 467,30 | 473,85 | 468,19 | 24.320.784 |
04 gen 2024 | 478,00 | 481,40 | 473,45 | 473,45 | 467,79 | 42.735.951 |
03 gen 2024 | 470,25 | 473,20 | 465,05 | 471,95 | 466,31 | 45.614.156 |
02 gen 2024 | 468,80 | 472,70 | 468,24 | 471,00 | 465,37 | 33.328.827 |
29 dic 2023 | 464,80 | 466,15 | 460,15 | 466,15 | 460,58 | 7.867.412 |
28 dic 2023 | 466,15 | 468,35 | 464,05 | 465,20 | 459,64 | 20.417.183 |
27 dic 2023 | 468,90 | 472,10 | 464,35 | 467,20 | 461,62 | 28.098.605 |
22 dic 2023 | 467,70 | 469,80 | 466,25 | 467,20 | 461,62 | 13.038.240 |
21 dic 2023 | 466,50 | 469,85 | 460,99 | 466,25 | 460,68 | 33.563.181 |
20 dic 2023 | 469,20 | 474,80 | 460,85 | 467,00 | 461,42 | 42.991.600 |
19 dic 2023 | 462,20 | 468,00 | 459,65 | 463,65 | 458,11 | 53.598.202 |
18 dic 2023 | 458,15 | 468,80 | 455,10 | 465,20 | 459,64 | 33.098.312 |
15 dic 2023 | 470,10 | 471,95 | 456,80 | 457,85 | 452,38 | 96.522.587 |
14 dic 2023 | 462,00 | 471,15 | 457,05 | 465,90 | 460,33 | 52.321.651 |
13 dic 2023 | 459,00 | 463,75 | 456,60 | 459,85 | 454,36 | 69.403.048 |
12 dic 2023 | 467,10 | 470,60 | 460,70 | 460,95 | 455,44 | 38.314.237 |
11 dic 2023 | 469,20 | 471,75 | 463,60 | 467,25 | 461,67 | 35.796.728 |
08 dic 2023 | 463,00 | 470,75 | 457,45 | 468,25 | 462,66 | 24.167.396 |
07 dic 2023 | 464,15 | 468,75 | 459,70 | 460,25 | 454,75 | 55.747.706 |
06 dic 2023 | 469,75 | 475,05 | 465,86 | 465,95 | 460,38 | 41.030.519 |
05 dic 2023 | 467,60 | 474,95 | 464,75 | 471,90 | 466,26 | 24.907.516 |
04 dic 2023 | 467,90 | 481,30 | 465,70 | 471,95 | 466,31 | 32.172.134 |
*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...