Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 437,40 | 440,95 | 437,40 | 437,40 | 437,40 | 8 |
23 apr 2024 | 437,65 | 437,65 | 437,65 | 434,95 | 434,95 | 1 |
22 apr 2024 | 434,08 | 434,08 | 434,08 | 434,08 | 434,08 | - |
19 apr 2024 | 431,35 | 431,35 | 431,35 | 431,35 | 431,35 | - |
18 apr 2024 | 430,45 | 430,45 | 430,45 | 430,45 | 430,45 | - |
17 apr 2024 | 427,92 | 427,92 | 427,92 | 427,92 | 427,92 | - |
16 apr 2024 | 427,50 | 427,90 | 423,90 | 430,45 | 430,45 | 30 |
15 apr 2024 | 441,25 | 443,65 | 436,30 | 435,75 | 435,75 | 25 |
12 apr 2024 | 444,45 | 446,50 | 444,45 | 438,60 | 438,60 | 123 |
11 apr 2024 | 438,25 | 438,25 | 438,25 | 438,25 | 438,25 | - |
10 apr 2024 | 442,85 | 442,85 | 442,85 | 442,85 | 442,85 | - |
09 apr 2024 | 443,05 | 443,05 | 443,05 | 443,05 | 443,05 | - |
08 apr 2024 | 442,80 | 442,80 | 442,80 | 442,83 | 442,83 | 1 |
05 apr 2024 | 440,73 | 440,73 | 440,73 | 440,73 | 440,73 | - |
04 apr 2024 | 439,70 | 439,70 | 439,70 | 444,17 | 444,17 | 5 |
03 apr 2024 | 442,27 | 442,27 | 442,27 | 442,27 | 442,27 | - |
02 apr 2024 | 442,75 | 442,75 | 442,75 | 442,75 | 442,75 | - |
28 mar 2024 | 449,63 | 449,63 | 449,63 | 449,63 | 449,63 | - |
27 mar 2024 | 444,95 | 444,95 | 444,95 | 444,95 | 444,95 | - |
26 mar 2024 | 443,40 | 443,40 | 443,40 | 442,13 | 442,13 | 1 |
25 mar 2024 | 441,77 | 441,77 | 441,77 | 441,77 | 441,77 | - |
22 mar 2024 | 443,30 | 443,30 | 443,30 | 443,30 | 443,30 | - |
21 mar 2024 | 444,67 | 444,67 | 444,67 | 444,67 | 444,67 | - |
20 mar 2024 | 434,08 | 434,08 | 434,08 | 434,08 | 434,08 | - |
19 mar 2024 | 432,25 | 432,25 | 432,25 | 431,33 | 431,33 | 1 |
18 mar 2024 | 430,70 | 430,70 | 430,70 | 430,70 | 430,70 | - |
15 mar 2024 | 427,65 | 427,65 | 427,65 | 427,65 | 427,65 | - |
14 mar 2024 | 425,77 | 425,77 | 425,77 | 425,77 | 425,77 | - |
13 mar 2024 | 428,55 | 428,55 | 428,55 | 428,55 | 428,55 | - |
12 mar 2024 | 426,15 | 426,15 | 426,15 | 426,15 | 426,15 | - |
11 mar 2024 | 423,73 | 423,73 | 423,73 | 423,73 | 423,73 | - |
08 mar 2024 | 4,26 | 4,26 | 4,26 | 4,26 | 4,26 | - |
07 mar 2024 | 4,26 | 4,26 | 4,26 | 4,26 | 4,26 | - |
06 mar 2024 | 425,25 | 425,25 | 425,25 | 425,25 | 425,25 | - |
05 mar 2024 | 425,65 | 425,65 | 425,65 | 425,13 | 425,13 | 22 |
04 mar 2024 | 430,08 | 430,08 | 430,08 | 430,08 | 430,08 | - |
01 mar 2024 | 430,73 | 430,73 | 430,73 | 430,73 | 430,73 | - |
29 feb 2024 | 427,00 | 427,00 | 427,00 | 427,00 | 427,00 | - |
28 feb 2024 | 424,65 | 424,65 | 424,65 | 424,65 | 424,65 | - |
27 feb 2024 | 424,75 | 424,75 | 424,75 | 422,67 | 422,67 | 3 |
26 feb 2024 | 421,08 | 421,08 | 421,08 | 421,08 | 421,08 | - |
23 feb 2024 | 420,38 | 420,38 | 420,38 | 420,38 | 420,38 | - |
22 feb 2024 | 419,05 | 419,05 | 419,05 | 419,05 | 419,05 | - |
21 feb 2024 | 415,55 | 415,55 | 415,55 | 415,55 | 415,55 | - |
20 feb 2024 | 415,27 | 415,27 | 415,27 | 415,27 | 415,27 | - |
19 feb 2024 | 417,88 | 417,88 | 417,88 | 417,88 | 417,88 | - |
16 feb 2024 | 420,17 | 420,17 | 420,17 | 420,17 | 420,17 | - |
15 feb 2024 | 417,77 | 417,77 | 417,77 | 417,77 | 417,77 | - |
14 feb 2024 | 414,95 | 414,95 | 414,95 | 414,95 | 414,95 | - |
13 feb 2024 | 418,40 | 418,40 | 418,40 | 414,52 | 414,52 | 10 |
12 feb 2024 | 421,17 | 421,17 | 421,17 | 421,17 | 421,17 | - |
09 feb 2024 | 414,63 | 414,63 | 414,63 | 414,63 | 414,63 | - |
08 feb 2024 | 414,80 | 414,80 | 414,80 | 414,80 | 414,80 | - |
07 feb 2024 | 413,55 | 413,55 | 413,55 | 413,55 | 413,55 | - |
06 feb 2024 | 409,95 | 409,95 | 409,95 | 409,95 | 409,95 | - |
05 feb 2024 | 411,00 | 411,00 | 411,00 | 411,00 | 411,00 | - |
02 feb 2024 | 412,40 | 412,40 | 412,40 | 413,55 | 413,55 | 2 |
01 feb 2024 | 409,70 | 409,70 | 409,70 | 409,70 | 409,70 | - |
31 gen 2024 | 416,63 | 416,63 | 416,63 | 416,63 | 416,63 | - |
30 gen 2024 | 416,45 | 416,45 | 416,45 | 416,45 | 416,45 | - |
29 gen 2024 | 413,63 | 413,63 | 413,63 | 413,63 | 413,63 | - |
26 gen 2024 | 415,67 | 415,67 | 415,67 | 415,67 | 415,67 | - |
25 gen 2024 | 415,10 | 415,10 | 415,10 | 415,10 | 415,10 | - |
24 gen 2024 | 411,52 | 411,52 | 411,52 | 411,52 | 411,52 | - |
23 gen 2024 | 412,88 | 412,88 | 412,88 | 412,88 | 412,88 | - |
22 gen 2024 | 411,92 | 411,92 | 411,92 | 411,92 | 411,92 | - |
19 gen 2024 | 405,58 | 405,58 | 405,58 | 405,58 | 405,58 | - |
18 gen 2024 | 405,65 | 405,65 | 405,65 | 405,65 | 405,65 | - |
17 gen 2024 | 407,05 | 407,05 | 407,05 | 407,05 | 407,05 | - |
16 gen 2024 | 413,75 | 413,75 | 413,75 | 413,75 | 413,75 | - |
15 gen 2024 | 413,75 | 413,75 | 413,75 | 413,75 | 413,75 | - |
12 gen 2024 | 413,98 | 413,98 | 413,98 | 413,98 | 413,98 | - |
11 gen 2024 | 411,65 | 411,65 | 411,65 | 411,65 | 411,65 | - |
10 gen 2024 | 413,38 | 413,38 | 413,38 | 413,38 | 413,38 | - |
09 gen 2024 | 414,02 | 414,02 | 414,02 | 414,02 | 414,02 | - |
08 gen 2024 | 414,42 | 414,42 | 414,42 | 414,42 | 414,42 | - |
05 gen 2024 | 414,58 | 414,58 | 414,58 | 414,58 | 414,58 | - |
04 gen 2024 | 420,20 | 420,20 | 420,20 | 420,20 | 420,20 | - |
03 gen 2024 | 421,52 | 421,52 | 421,52 | 421,52 | 421,52 | - |
02 gen 2024 | 429,80 | 429,80 | 429,80 | 429,80 | 429,80 | - |
29 dic 2023 | 432,42 | 432,42 | 432,42 | 432,42 | 432,42 | - |
28 dic 2023 | 431,40 | 431,40 | 431,40 | 431,40 | 431,40 | - |
27 dic 2023 | 430,73 | 430,73 | 430,73 | 430,73 | 430,73 | - |
22 dic 2023 | 427,42 | 427,42 | 427,42 | 427,42 | 427,42 | - |
21 dic 2023 | 426,23 | 426,23 | 426,23 | 426,23 | 426,23 | - |
20 dic 2023 | 428,30 | 428,30 | 428,30 | 427,00 | 427,00 | 2 |
19 dic 2023 | 422,15 | 422,15 | 422,15 | 423,50 | 423,50 | 2 |
18 dic 2023 | 421,40 | 421,40 | 421,40 | 421,40 | 421,40 | - |
15 dic 2023 | 425,80 | 425,80 | 424,20 | 424,27 | 424,27 | 24 |
14 dic 2023 | 419,60 | 423,15 | 410,55 | 420,17 | 420,17 | 82 |
13 dic 2023 | 405,67 | 405,67 | 405,67 | 405,67 | 405,67 | - |
12 dic 2023 | 404,35 | 404,35 | 404,35 | 404,35 | 404,35 | - |
11 dic 2023 | 405,10 | 405,10 | 405,10 | 405,10 | 405,10 | - |
08 dic 2023 | 405,10 | 405,10 | 405,10 | 405,10 | 405,10 | - |
07 dic 2023 | 404,15 | 404,15 | 396,45 | 402,27 | 402,27 | 51 |
06 dic 2023 | 404,23 | 404,23 | 404,23 | 404,23 | 404,23 | - |
05 dic 2023 | 402,33 | 402,33 | 402,33 | 402,33 | 402,33 | - |
04 dic 2023 | 405,10 | 405,10 | 405,10 | 405,10 | 405,10 | - |
01 dic 2023 | 405,88 | 405,88 | 405,88 | 405,88 | 405,88 | - |
30 nov 2023 | 402,52 | 402,52 | 402,52 | 402,52 | 402,52 | - |
*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...