Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 635,7500 | 642,5000 | 634,2500 | 640,7500 | 640,7500 | 205.122 |
03 mag 2024 | 618,2500 | 638,0000 | 605,7500 | 633,5000 | 633,5000 | 368.351 |
02 mag 2024 | 611,5000 | 617,5000 | 607,2500 | 615,2500 | 615,2500 | 168.029 |
30 apr 2024 | 614,0000 | 617,5000 | 607,0000 | 608,0000 | 608,0000 | 395.211 |
29 apr 2024 | 609,0000 | 617,7500 | 609,0000 | 614,5000 | 614,5000 | 337.595 |
26 apr 2024 | 601,0000 | 612,2500 | 599,5000 | 608,2500 | 608,2500 | 473.032 |
25 apr 2024 | 604,5000 | 607,5000 | 593,5000 | 595,5000 | 595,5000 | 663.089 |
24 apr 2024 | 609,7500 | 615,0000 | 605,5000 | 608,3750 | 608,3750 | 123.300 |
23 apr 2024 | 611,5000 | 617,5000 | 608,0000 | 614,3750 | 614,3750 | 310.905 |
22 apr 2024 | 608,2500 | 612,5000 | 606,0000 | 608,0000 | 608,0000 | 296.371 |
19 apr 2024 | 602,2500 | 606,0000 | 600,0000 | 605,0000 | 605,0000 | 287.365 |
18 apr 2024 | 610,7500 | 613,0000 | 604,0000 | 610,5000 | 610,5000 | 762.266 |
17 apr 2024 | 604,5000 | 608,2500 | 602,0000 | 604,2500 | 604,2500 | 162.452 |
16 apr 2024 | 608,7500 | 612,0000 | 600,7500 | 606,0000 | 606,0000 | 195.084 |
15 apr 2024 | 631,5000 | 632,5000 | 615,7500 | 618,7500 | 618,7500 | 484.236 |
12 apr 2024 | 634,5000 | 640,7500 | 632,2500 | 633,1250 | 633,1250 | 144.654 |
11 apr 2024 | 638,0000 | 644,0000 | 629,2500 | 629,2500 | 629,2500 | 190.065 |
10 apr 2024 | 643,2500 | 645,7500 | 624,5000 | 630,0000 | 630,0000 | 333.757 |
09 apr 2024 | 629,0000 | 639,0000 | 627,7500 | 633,3750 | 633,3750 | 436.769 |
08 apr 2024 | 621,5000 | 631,7500 | 620,0000 | 629,0000 | 629,0000 | 162.395 |
05 apr 2024 | 630,7500 | 633,7500 | 621,7500 | 622,0000 | 622,0000 | 123.029 |
04 apr 2024 | 629,0000 | 642,7500 | 627,7500 | 641,5000 | 641,5000 | 157.083 |
03 apr 2024 | 625,2500 | 629,2500 | 619,9200 | 625,5000 | 625,5000 | 459.518 |
02 apr 2024 | 639,7500 | 643,2500 | 626,2500 | 626,2500 | 626,2500 | 201.396 |
28 mar 2024 | 639,7500 | 641,7500 | 633,2500 | 636,0000 | 636,0000 | 246.106 |
27 mar 2024 | 617,5000 | 632,7500 | 614,7500 | 632,0000 | 632,0000 | 251.939 |
26 mar 2024 | 619,7500 | 622,5000 | 616,5000 | 616,5000 | 616,5000 | 171.018 |
25 mar 2024 | 623,5000 | 626,7500 | 619,7500 | 619,7500 | 619,7500 | 1.026.935 |
22 mar 2024 | 624,0000 | 631,7500 | 621,5000 | 621,5000 | 621,5000 | 347.607 |
21 mar 2024 | 619,0000 | 628,2500 | 617,0000 | 622,0000 | 622,0000 | 207.316 |
20 mar 2024 | 607,7500 | 611,0000 | 603,2500 | 608,0000 | 608,0000 | 257.405 |
19 mar 2024 | 611,7500 | 611,7500 | 604,7500 | 606,6250 | 606,6250 | 106.934 |
18 mar 2024 | 605,0000 | 611,5000 | 603,2500 | 610,5000 | 610,5000 | 364.630 |
15 mar 2024 | 610,7500 | 612,5000 | 605,2500 | 607,1250 | 607,1250 | 129.275 |
14 mar 2024 | 621,7500 | 626,0000 | 611,2500 | 611,2500 | 611,2500 | 244.054 |
13 mar 2024 | 624,5000 | 628,2500 | 619,5000 | 619,5000 | 619,5000 | 98.594 |
12 mar 2024 | 640,7500 | 644,0000 | 628,7500 | 628,7500 | 628,7500 | 181.866 |
11 mar 2024 | 644,2500 | 650,0000 | 640,2500 | 644,5000 | 644,5000 | 183.970 |
08 mar 2024 | 643,5000 | 648,7500 | 635,5000 | 641,2500 | 641,2500 | 172.477 |
07 mar 2024 | 635,5000 | 642,7500 | 632,2500 | 638,0000 | 638,0000 | 230.988 |
06 mar 2024 | 628,7500 | 640,0000 | 628,5000 | 635,2500 | 635,2500 | 309.251 |
05 mar 2024 | 629,0000 | 631,2500 | 624,7500 | 629,0000 | 629,0000 | 250.518 |
04 mar 2024 | 640,0000 | 642,7500 | 627,7500 | 628,7500 | 628,7500 | 220.374 |
01 mar 2024 | 634,2500 | 644,5000 | 632,2500 | 643,5000 | 643,5000 | 157.337 |
29 feb 2024 | 623,0000 | 640,7500 | 622,5000 | 628,2500 | 628,2500 | 1.349.786 |
28 feb 2024 | 628,2500 | 633,0000 | 623,5000 | 624,5000 | 624,5000 | 566.732 |
27 feb 2024 | 621,2500 | 628,0000 | 619,5300 | 624,7500 | 624,7500 | 282.877 |
26 feb 2024 | 616,5000 | 626,0000 | 615,0000 | 621,7500 | 621,7500 | 276.546 |
23 feb 2024 | 630,0000 | 630,0000 | 619,8700 | 623,2500 | 623,2500 | 179.788 |
22 feb 2024 | 649,0000 | 649,0000 | 633,2500 | 635,5000 | 635,5000 | 186.856 |
21 feb 2024 | 647,7500 | 647,7500 | 638,7500 | 641,8750 | 641,8750 | 103.145 |
20 feb 2024 | 661,7500 | 662,5000 | 650,2500 | 651,2500 | 651,2500 | 1.575.010 |
19 feb 2024 | 659,5000 | 663,7500 | 658,5000 | 660,0000 | 660,0000 | 192.703 |
16 feb 2024 | 672,5000 | 674,7500 | 661,2500 | 665,7500 | 665,7500 | 194.408 |
15 feb 2024 | 666,2500 | 677,5000 | 665,5000 | 668,5000 | 668,5000 | 248.907 |
14 feb 2024 | 649,5000 | 660,0000 | 649,0000 | 659,2500 | 659,2500 | 204.837 |
13 feb 2024 | 664,0000 | 669,2500 | 641,7500 | 647,5000 | 647,5000 | 758.186 |
12 feb 2024 | 654,2500 | 669,0000 | 650,7500 | 668,0000 | 668,0000 | 291.401 |
09 feb 2024 | 645,2500 | 649,5000 | 639,7500 | 644,7500 | 644,7500 | 194.627 |
08 feb 2024 | 650,0000 | 652,0000 | 644,2500 | 644,2500 | 644,2500 | 85.991 |
07 feb 2024 | 642,2500 | 656,2500 | 641,2500 | 648,7500 | 648,7500 | 397.015 |
06 feb 2024 | 628,5000 | 630,7500 | 623,5000 | 629,7500 | 629,7500 | 112.142 |
05 feb 2024 | 635,2500 | 639,7500 | 619,2500 | 623,2500 | 623,2500 | 272.212 |
02 feb 2024 | 643,5000 | 646,7500 | 627,5000 | 633,3750 | 633,3750 | 329.574 |
01 feb 2024 | 639,0000 | 651,5000 | 635,2500 | 637,2500 | 637,2500 | 210.005 |
31 gen 2024 | 627,0000 | 643,2500 | 627,0000 | 637,2500 | 637,2500 | 98.995 |
30 gen 2024 | 632,7500 | 638,5000 | 628,0000 | 628,7500 | 628,7500 | 289.195 |
29 gen 2024 | 625,2500 | 631,7500 | 622,7500 | 630,5000 | 630,5000 | 132.533 |
26 gen 2024 | 633,5000 | 636,2500 | 629,7500 | 630,5000 | 630,5000 | 69.500 |
25 gen 2024 | 634,0000 | 636,7500 | 624,2500 | 629,0000 | 629,0000 | 81.901 |
24 gen 2024 | 641,5000 | 647,2500 | 635,2500 | 635,7500 | 635,7500 | 109.446 |
23 gen 2024 | 628,5000 | 645,2500 | 627,0000 | 631,5000 | 631,5000 | 196.727 |
22 gen 2024 | 618,7500 | 641,7500 | 618,7500 | 627,1250 | 627,1250 | 190.155 |
19 gen 2024 | 624,5000 | 626,7500 | 614,2500 | 614,2500 | 614,2500 | 146.724 |
18 gen 2024 | 621,0000 | 628,0000 | 619,7500 | 624,2500 | 624,2500 | 120.729 |
17 gen 2024 | 632,2500 | 632,7500 | 619,7500 | 621,0000 | 621,0000 | 220.164 |
16 gen 2024 | 657,2500 | 657,2500 | 644,5000 | 645,0000 | 645,0000 | 210.267 |
15 gen 2024 | 657,0000 | 660,7500 | 654,0000 | 655,7500 | 655,7500 | 96.513 |
12 gen 2024 | 661,5000 | 668,5000 | 656,4100 | 661,0000 | 661,0000 | 90.396 |
11 gen 2024 | 671,0000 | 675,5000 | 656,0000 | 659,5000 | 659,5000 | 160.553 |
10 gen 2024 | 673,0000 | 677,0000 | 664,5000 | 667,2500 | 667,2500 | 123.804 |
09 gen 2024 | 675,7500 | 675,7500 | 664,7500 | 672,5000 | 672,5000 | 372.915 |
08 gen 2024 | 673,0000 | 673,7500 | 666,7500 | 672,5000 | 672,5000 | 132.575 |
05 gen 2024 | 675,5000 | 679,5000 | 666,2500 | 674,6250 | 674,6250 | 150.569 |
04 gen 2024 | 679,2500 | 686,7500 | 674,7500 | 680,0000 | 680,0000 | 170.245 |
03 gen 2024 | 697,7500 | 704,2500 | 625,0000 | 680,5000 | 680,5000 | 103.315 |
02 gen 2024 | 708,5000 | 713,2500 | 696,5000 | 706,5000 | 706,5000 | 145.726 |
29 dic 2023 | 710,2500 | 713,5000 | 708,5000 | 711,7500 | 711,7500 | 98.965 |
28 dic 2023 | 705,0000 | 713,5000 | 705,0000 | 707,7500 | 707,7500 | 223.873 |
27 dic 2023 | 701,5000 | 709,2500 | 700,2500 | 704,5000 | 704,5000 | 173.027 |
22 dic 2023 | 695,2500 | 696,5000 | 690,5000 | 692,7500 | 692,7500 | 44.586 |
21 dic 2023 | 690,0000 | 698,5000 | 685,0000 | 698,5000 | 698,5000 | 89.008 |
20 dic 2023 | 693,2500 | 698,7500 | 688,5000 | 690,0000 | 690,0000 | 260.143 |
19 dic 2023 | 677,0000 | 693,0000 | 675,7500 | 686,5000 | 686,5000 | 269.652 |
18 dic 2023 | 684,0000 | 687,0000 | 675,0000 | 679,5000 | 679,5000 | 162.659 |
15 dic 2023 | 679,0000 | 691,5000 | 677,2500 | 684,2500 | 684,2500 | 122.555 |
14 dic 2023 | 657,2500 | 684,2500 | 656,5000 | 678,2500 | 678,2500 | 282.735 |
13 dic 2023 | 628,7500 | 632,7500 | 625,7500 | 627,0000 | 627,0000 | 156.198 |
12 dic 2023 | 644,5000 | 645,5000 | 626,0000 | 626,0000 | 626,0000 | 343.021 |
11 dic 2023 | 640,5000 | 645,2500 | 634,7500 | 639,2500 | 639,2500 | 201.790 |
*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...