Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 469,70 | 493,80 | 469,70 | 490,75 | 490,75 | 702.206 |
17 mag 2024 | 469,75 | 473,60 | 467,00 | 470,35 | 470,35 | 292.254 |
16 mag 2024 | 470,95 | 474,80 | 457,85 | 468,10 | 468,10 | 424.310 |
15 mag 2024 | 450,50 | 469,75 | 450,00 | 467,45 | 467,45 | 651.383 |
14 mag 2024 | 447,00 | 450,80 | 445,00 | 448,60 | 448,60 | 245.872 |
13 mag 2024 | 451,80 | 451,80 | 434,80 | 444,00 | 444,00 | 539.692 |
10 mag 2024 | 448,45 | 450,85 | 440,35 | 449,40 | 449,40 | 268.990 |
09 mag 2024 | 471,90 | 471,90 | 441,65 | 443,35 | 443,35 | 405.369 |
08 mag 2024 | 456,15 | 471,45 | 455,15 | 464,35 | 464,35 | 461.976 |
07 mag 2024 | 463,50 | 469,45 | 452,85 | 455,90 | 455,90 | 441.814 |
06 mag 2024 | 479,85 | 481,50 | 444,05 | 460,45 | 460,45 | 1.835.538 |
03 mag 2024 | 458,45 | 476,30 | 449,55 | 474,80 | 474,80 | 1.969.784 |
02 mag 2024 | 458,05 | 459,65 | 449,55 | 453,25 | 453,25 | 628.732 |
30 apr 2024 | 456,50 | 458,45 | 452,60 | 454,30 | 454,30 | 153.498 |
29 apr 2024 | 457,80 | 458,70 | 450,65 | 453,20 | 453,20 | 146.385 |
26 apr 2024 | 452,80 | 460,00 | 452,05 | 455,55 | 455,55 | 500.459 |
25 apr 2024 | 442,55 | 454,00 | 441,95 | 452,75 | 452,75 | 324.369 |
24 apr 2024 | 441,15 | 448,65 | 441,15 | 443,45 | 443,45 | 402.722 |
23 apr 2024 | 446,00 | 446,35 | 439,30 | 440,95 | 440,95 | 278.255 |
22 apr 2024 | 441,55 | 444,55 | 438,30 | 443,30 | 443,30 | 132.808 |
19 apr 2024 | 436,65 | 438,70 | 428,10 | 435,25 | 435,25 | 395.468 |
18 apr 2024 | 455,45 | 456,85 | 435,30 | 438,75 | 438,75 | 292.378 |
16 apr 2024 | 449,00 | 456,40 | 446,15 | 453,10 | 453,10 | 189.331 |
15 apr 2024 | 440,20 | 455,60 | 440,20 | 450,90 | 450,90 | 622.825 |
12 apr 2024 | 455,95 | 463,55 | 452,55 | 455,60 | 455,60 | 385.466 |
10 apr 2024 | 443,00 | 458,40 | 442,15 | 456,05 | 456,05 | 449.747 |
09 apr 2024 | 448,25 | 450,35 | 437,30 | 439,75 | 439,75 | 537.355 |
08 apr 2024 | 449,45 | 450,35 | 444,60 | 447,50 | 447,50 | 159.473 |
05 apr 2024 | 449,00 | 449,00 | 444,00 | 446,90 | 446,90 | 187.922 |
04 apr 2024 | 450,95 | 453,50 | 442,60 | 448,70 | 448,70 | 502.205 |
03 apr 2024 | 443,05 | 447,10 | 441,20 | 445,60 | 445,60 | 174.759 |
02 apr 2024 | 442,50 | 448,40 | 436,10 | 443,05 | 443,05 | 227.676 |
01 apr 2024 | 436,10 | 443,65 | 434,75 | 442,00 | 442,00 | 169.680 |
28 mar 2024 | 430,50 | 438,40 | 430,40 | 433,75 | 433,75 | 396.193 |
27 mar 2024 | 439,00 | 439,35 | 426,20 | 430,75 | 430,75 | 187.232 |
26 mar 2024 | 434,70 | 440,80 | 430,85 | 435,90 | 435,90 | 171.464 |
22 mar 2024 | 431,95 | 436,15 | 428,35 | 431,30 | 431,30 | 163.937 |
21 mar 2024 | 424,45 | 433,50 | 422,95 | 431,95 | 431,95 | 211.419 |
20 mar 2024 | 420,00 | 422,75 | 412,80 | 419,35 | 419,35 | 194.617 |
19 mar 2024 | 417,05 | 424,50 | 413,95 | 418,90 | 418,90 | 468.863 |
18 mar 2024 | 416,00 | 423,50 | 414,00 | 421,95 | 421,95 | 214.539 |
15 mar 2024 | 427,80 | 427,85 | 401,30 | 415,00 | 415,00 | 1.372.128 |
14 mar 2024 | 417,10 | 428,95 | 412,25 | 427,80 | 427,80 | 424.489 |
13 mar 2024 | 449,00 | 449,65 | 410,00 | 416,90 | 416,90 | 537.036 |
12 mar 2024 | 455,20 | 455,75 | 446,60 | 449,00 | 449,00 | 103.486 |
11 mar 2024 | 460,40 | 462,80 | 452,35 | 453,45 | 453,45 | 398.712 |
07 mar 2024 | 461,50 | 465,25 | 456,00 | 458,55 | 458,55 | 215.401 |
06 mar 2024 | 462,90 | 465,00 | 444,75 | 461,45 | 461,45 | 846.009 |
05 mar 2024 | 456,70 | 461,70 | 453,85 | 460,85 | 460,85 | 237.340 |
04 mar 2024 | 452,35 | 458,00 | 448,05 | 455,20 | 455,20 | 441.937 |
01 mar 2024 | 438,00 | 448,60 | 438,00 | 446,35 | 446,35 | 557.568 |
29 feb 2024 | 434,80 | 443,05 | 429,70 | 437,70 | 437,70 | 406.106 |
28 feb 2024 | 441,30 | 442,70 | 430,45 | 433,70 | 433,70 | 208.503 |
27 feb 2024 | 442,85 | 445,25 | 435,10 | 441,30 | 441,30 | 436.734 |
26 feb 2024 | 444,10 | 447,10 | 440,35 | 443,00 | 443,00 | 203.759 |
23 feb 2024 | 448,55 | 449,05 | 441,85 | 443,80 | 443,80 | 555.666 |
22 feb 2024 | 437,30 | 448,25 | 427,90 | 445,40 | 445,40 | 991.497 |
21 feb 2024 | 450,40 | 450,65 | 431,05 | 432,95 | 432,95 | 2.097.893 |
20 feb 2024 | 459,70 | 459,70 | 441,20 | 446,55 | 446,55 | 1.548.306 |
20 feb 2024 | 5.25 Dividendo |
19 feb 2024 | 483,90 | 487,50 | 455,45 | 461,30 | 456,05 | 636.331 |
16 feb 2024 | 484,75 | 487,75 | 477,40 | 479,85 | 474,39 | 560.876 |
15 feb 2024 | 469,90 | 481,20 | 467,75 | 476,70 | 471,27 | 1.125.952 |
14 feb 2024 | 451,05 | 467,95 | 443,10 | 466,40 | 461,09 | 1.181.972 |
13 feb 2024 | 442,05 | 457,95 | 434,05 | 452,40 | 447,25 | 2.302.306 |
12 feb 2024 | 459,95 | 459,95 | 430,35 | 433,05 | 428,12 | 576.265 |
09 feb 2024 | 463,55 | 463,55 | 435,70 | 455,70 | 450,51 | 1.236.910 |
08 feb 2024 | 455,00 | 468,50 | 450,05 | 459,30 | 454,07 | 592.405 |
07 feb 2024 | 454,90 | 460,60 | 447,60 | 452,55 | 447,40 | 516.027 |
06 feb 2024 | 445,55 | 451,00 | 437,20 | 448,50 | 443,40 | 727.452 |
05 feb 2024 | 424,25 | 450,00 | 416,90 | 440,25 | 435,24 | 1.141.003 |
02 feb 2024 | 411,45 | 422,80 | 410,00 | 419,55 | 414,78 | 513.967 |
01 feb 2024 | 411,85 | 412,00 | 402,50 | 406,70 | 402,07 | 444.477 |
31 gen 2024 | 406,85 | 409,30 | 400,40 | 406,10 | 401,48 | 680.023 |
30 gen 2024 | 416,25 | 416,25 | 401,65 | 402,60 | 398,02 | 531.213 |
29 gen 2024 | 392,05 | 414,75 | 391,50 | 411,75 | 407,06 | 2.391.688 |
25 gen 2024 | 387,25 | 391,70 | 385,35 | 389,50 | 385,07 | 1.964.152 |
24 gen 2024 | 380,00 | 387,40 | 374,45 | 382,75 | 378,39 | 515.304 |
23 gen 2024 | 402,15 | 404,80 | 373,55 | 375,05 | 370,78 | 1.423.456 |
19 gen 2024 | 382,25 | 384,90 | 378,90 | 383,70 | 379,33 | 974.509 |
18 gen 2024 | - | - | - | - | - | - |
17 gen 2024 | 381,85 | 385,20 | 377,20 | 379,90 | 375,58 | 1.182.869 |
16 gen 2024 | 385,00 | 386,95 | 377,15 | 381,55 | 377,21 | 990.469 |
15 gen 2024 | 382,45 | 387,80 | 381,30 | 385,00 | 380,62 | 496.238 |
12 gen 2024 | 385,30 | 385,65 | 379,60 | 381,10 | 376,76 | 932.518 |
11 gen 2024 | 386,00 | 388,80 | 383,35 | 384,15 | 379,78 | 558.021 |
10 gen 2024 | 386,75 | 386,75 | 376,00 | 381,95 | 377,60 | 913.505 |
09 gen 2024 | 383,05 | 387,90 | 382,15 | 385,25 | 380,87 | 498.030 |
08 gen 2024 | 386,15 | 388,65 | 379,25 | 380,55 | 376,22 | 1.016.657 |
05 gen 2024 | 387,60 | 388,50 | 382,40 | 384,35 | 379,98 | 270.261 |
04 gen 2024 | 388,55 | 389,75 | 383,80 | 384,70 | 380,32 | 884.433 |
03 gen 2024 | 395,05 | 395,05 | 383,90 | 384,60 | 380,22 | 955.950 |
02 gen 2024 | 388,40 | 395,80 | 384,25 | 392,90 | 388,43 | 1.516.932 |
01 gen 2024 | 378,45 | 386,75 | 377,30 | 381,80 | 377,45 | 502.463 |
29 dic 2023 | 382,85 | 382,85 | 374,35 | 375,95 | 371,67 | 353.525 |
28 dic 2023 | 366,15 | 382,45 | 365,75 | 380,85 | 376,52 | 809.429 |
27 dic 2023 | 367,40 | 368,95 | 362,30 | 365,50 | 361,34 | 407.489 |
26 dic 2023 | 363,85 | 371,75 | 362,50 | 366,05 | 361,88 | 798.717 |
22 dic 2023 | 358,15 | 367,50 | 356,50 | 363,20 | 359,07 | 367.551 |
21 dic 2023 | 351,80 | 356,85 | 346,70 | 355,25 | 351,21 | 387.319 |
*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...