Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 593,40 | 593,40 | 593,40 | 593,40 | 593,40 | - |
01 mag 2024 | 588,03 | 588,03 | 588,03 | 588,03 | 588,03 | - |
30 apr 2024 | 590,06 | 590,06 | 590,06 | 590,06 | 590,06 | - |
29 apr 2024 | 599,46 | 599,46 | 599,46 | 599,46 | 599,46 | - |
26 apr 2024 | 597,55 | 597,55 | 597,55 | 597,55 | 597,55 | - |
25 apr 2024 | 591,53 | 591,53 | 591,53 | 591,53 | 591,53 | - |
24 apr 2024 | 594,25 | 594,25 | 594,25 | 594,25 | 594,25 | - |
23 apr 2024 | 594,13 | 594,13 | 594,13 | 594,13 | 594,13 | - |
22 apr 2024 | 587,11 | 587,11 | 587,11 | 587,11 | 587,11 | - |
19 apr 2024 | 582,03 | 582,03 | 582,03 | 582,03 | 582,03 | - |
18 apr 2024 | 587,15 | 587,15 | 587,15 | 587,15 | 587,15 | - |
17 apr 2024 | 588,42 | 588,42 | 588,42 | 588,42 | 588,42 | - |
16 apr 2024 | 591,84 | 591,84 | 591,84 | 591,84 | 591,84 | - |
15 apr 2024 | 593,07 | 593,07 | 593,07 | 593,07 | 593,07 | - |
12 apr 2024 | 600,29 | 600,29 | 600,29 | 600,29 | 600,29 | - |
11 apr 2024 | 609,10 | 609,10 | 609,10 | 609,10 | 609,10 | - |
10 apr 2024 | 604,59 | 604,59 | 604,59 | 604,59 | 604,59 | - |
09 apr 2024 | 610,37 | 610,37 | 610,37 | 610,37 | 610,37 | - |
08 apr 2024 | 609,41 | 609,41 | 609,41 | 609,41 | 609,41 | - |
05 apr 2024 | 609,64 | 609,64 | 609,64 | 609,64 | 609,64 | - |
04 apr 2024 | 602,94 | 602,94 | 602,94 | 602,94 | 602,94 | - |
03 apr 2024 | 610,40 | 610,40 | 610,40 | 610,40 | 610,40 | - |
02 apr 2024 | 609,71 | 609,71 | 609,71 | 609,71 | 609,71 | - |
01 apr 2024 | 614,14 | 614,14 | 614,14 | 614,14 | 614,14 | - |
28 mar 2024 | 615,39 | 615,39 | 615,39 | 615,39 | 615,39 | - |
27 mar 2024 | 616,41 | 616,41 | 616,41 | 616,41 | 616,41 | - |
26 mar 2024 | 611,08 | 611,08 | 611,08 | 611,08 | 611,08 | - |
25 mar 2024 | 612,79 | 612,79 | 612,79 | 612,79 | 612,79 | - |
22 mar 2024 | 614,69 | 614,69 | 614,69 | 614,69 | 614,69 | - |
21 mar 2024 | 615,53 | 615,53 | 615,53 | 615,53 | 615,53 | - |
20 mar 2024 | 613,54 | 613,54 | 613,54 | 613,54 | 613,54 | - |
19 mar 2024 | 608,05 | 608,05 | 608,05 | 608,05 | 608,05 | - |
18 mar 2024 | 604,65 | 604,65 | 604,65 | 604,65 | 604,65 | - |
15 mar 2024 | 600,86 | 600,86 | 600,86 | 600,86 | 600,86 | - |
14 mar 2024 | 604,78 | 604,78 | 604,78 | 604,78 | 604,78 | - |
13 mar 2024 | 606,38 | 606,38 | 606,38 | 606,38 | 606,38 | - |
12 mar 2024 | 607,52 | 607,52 | 607,52 | 607,52 | 607,52 | - |
11 mar 2024 | 600,78 | 600,78 | 600,78 | 600,78 | 600,78 | - |
08 mar 2024 | 601,47 | 601,47 | 601,47 | 601,47 | 601,47 | - |
07 mar 2024 | 605,38 | 605,38 | 605,38 | 605,38 | 605,38 | - |
06 mar 2024 | 599,13 | 599,13 | 599,13 | 599,13 | 599,13 | - |
05 mar 2024 | 596,03 | 596,03 | 596,03 | 596,03 | 596,03 | - |
04 mar 2024 | 602,16 | 602,16 | 602,16 | 602,16 | 602,16 | - |
01 mar 2024 | 602,87 | 602,87 | 602,87 | 602,87 | 602,87 | - |
29 feb 2024 | 598,04 | 598,04 | 598,04 | 598,04 | 598,04 | - |
28 feb 2024 | 594,83 | 594,83 | 594,83 | 594,83 | 594,83 | - |
27 feb 2024 | 595,76 | 595,76 | 595,76 | 595,76 | 595,76 | - |
26 feb 2024 | 594,74 | 594,74 | 594,74 | 594,74 | 594,74 | - |
23 feb 2024 | 597,00 | 597,00 | 597,00 | 597,00 | 597,00 | - |
22 feb 2024 | 596,78 | 596,78 | 596,78 | 596,78 | 596,78 | - |
21 feb 2024 | 584,42 | 584,42 | 584,42 | 584,42 | 584,42 | - |
20 feb 2024 | 583,66 | 583,66 | 583,66 | 583,66 | 583,66 | - |
16 feb 2024 | 587,18 | 587,18 | 587,18 | 587,18 | 587,18 | - |
15 feb 2024 | 589,93 | 589,93 | 589,93 | 589,93 | 589,93 | - |
14 feb 2024 | 586,39 | 586,39 | 586,39 | 586,39 | 586,39 | - |
13 feb 2024 | 580,73 | 580,73 | 580,73 | 580,73 | 580,73 | - |
12 feb 2024 | 588,70 | 588,70 | 588,70 | 588,70 | 588,70 | - |
09 feb 2024 | 589,26 | 589,26 | 589,26 | 589,26 | 589,26 | - |
08 feb 2024 | 585,85 | 585,85 | 585,85 | 585,85 | 585,85 | - |
07 feb 2024 | 585,44 | 585,44 | 585,44 | 585,44 | 585,44 | - |
06 feb 2024 | 580,65 | 580,65 | 580,65 | 580,65 | 580,65 | - |
05 feb 2024 | 579,30 | 579,30 | 579,30 | 579,30 | 579,30 | - |
02 feb 2024 | 581,17 | 581,17 | 581,17 | 581,17 | 581,17 | - |
01 feb 2024 | 575,01 | 575,01 | 575,01 | 575,01 | 575,01 | - |
31 gen 2024 | 567,89 | 567,89 | 567,89 | 567,89 | 567,89 | - |
30 gen 2024 | 577,17 | 577,17 | 577,17 | 577,17 | 577,17 | - |
29 gen 2024 | 577,47 | 577,47 | 577,47 | 577,47 | 577,47 | - |
26 gen 2024 | 573,15 | 573,15 | 573,15 | 573,15 | 573,15 | - |
25 gen 2024 | 573,53 | 573,53 | 573,53 | 573,53 | 573,53 | - |
24 gen 2024 | 570,50 | 570,50 | 570,50 | 570,50 | 570,50 | - |
23 gen 2024 | 570,04 | 570,04 | 570,04 | 570,04 | 570,04 | - |
22 gen 2024 | 568,37 | 568,37 | 568,37 | 568,37 | 568,37 | - |
19 gen 2024 | 567,14 | 567,14 | 567,14 | 567,14 | 567,14 | - |
18 gen 2024 | 560,22 | 560,22 | 560,22 | 560,22 | 560,22 | - |
17 gen 2024 | 555,29 | 555,29 | 555,29 | 555,29 | 555,29 | - |
16 gen 2024 | 558,43 | 558,43 | 558,43 | 558,43 | 558,43 | - |
12 gen 2024 | 560,53 | 560,53 | 560,53 | 560,53 | 560,53 | - |
11 gen 2024 | 560,07 | 560,07 | 560,07 | 560,07 | 560,07 | - |
10 gen 2024 | 560,43 | 560,43 | 560,43 | 560,43 | 560,43 | - |
09 gen 2024 | 557,27 | 557,27 | 557,27 | 557,27 | 557,27 | - |
08 gen 2024 | 558,02 | 558,02 | 558,02 | 558,02 | 558,02 | - |
05 gen 2024 | 550,26 | 550,26 | 550,26 | 550,26 | 550,26 | - |
04 gen 2024 | 549,29 | 549,29 | 549,29 | 549,29 | 549,29 | - |
03 gen 2024 | 551,10 | 551,10 | 551,10 | 551,10 | 551,10 | - |
02 gen 2024 | 555,53 | 555,53 | 555,53 | 555,53 | 555,53 | - |
29 dic 2023 | 558,71 | 558,71 | 558,71 | 558,71 | 558,71 | - |
28 dic 2023 | 560,27 | 560,27 | 560,27 | 560,27 | 560,27 | - |
27 dic 2023 | 560,00 | 560,00 | 560,00 | 560,00 | 560,00 | - |
26 dic 2023 | 559,16 | 559,16 | 559,16 | 559,16 | 559,16 | - |
22 dic 2023 | 556,82 | 556,82 | 556,82 | 556,82 | 556,82 | - |
21 dic 2023 | 555,90 | 555,90 | 555,90 | 555,90 | 555,90 | - |
20 dic 2023 | 550,24 | 550,24 | 550,24 | 550,24 | 550,24 | - |
19 dic 2023 | 558,37 | 558,37 | 558,37 | 558,37 | 558,37 | - |
18 dic 2023 | 555,08 | 555,08 | 555,08 | 555,08 | 555,08 | - |
15 dic 2023 | 552,59 | 552,59 | 552,59 | 552,59 | 552,59 | - |
14 dic 2023 | 552,61 | 552,61 | 552,61 | 552,61 | 552,61 | - |
14 dic 2023 | 1.729 Dividendo |
14 dic 2023 | 0.358 Guadagno in conto di capitale |
13 dic 2023 | 553,12 | 553,12 | 553,12 | 553,12 | 551,03 | - |
*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...