Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 475,7900 | 479,4700 | 475,3700 | 477,3600 | 477,3600 | - |
03 mag 2024 | 472,1100 | 474,5000 | 472,1100 | 472,1100 | 472,1100 | - |
02 mag 2024 | 469,0300 | 472,1100 | 469,0300 | 469,0300 | 469,0300 | - |
01 mag 2024 | 471,8700 | 471,8700 | 469,0300 | 471,8700 | 471,8700 | - |
30 apr 2024 | 470,1900 | 471,8700 | 470,1900 | 470,1900 | 470,1900 | - |
29 apr 2024 | 471,9600 | 471,9600 | 470,1900 | 471,9600 | 471,9600 | - |
26 apr 2024 | 474,0300 | 474,0300 | 471,9600 | 474,0300 | 474,0300 | - |
25 apr 2024 | 471,3500 | 474,0300 | 471,3500 | 471,3500 | 471,3500 | - |
24 apr 2024 | 470,0400 | 471,3500 | 470,0400 | 470,0400 | 470,0400 | - |
23 apr 2024 | 471,6900 | 471,6900 | 470,0400 | 471,6900 | 471,6900 | - |
22 apr 2024 | 472,0800 | 472,0800 | 471,6900 | 472,0800 | 472,0800 | - |
19 apr 2024 | 474,4000 | 474,4000 | 472,0800 | 474,4000 | 474,4000 | - |
18 apr 2024 | 474,7600 | 474,7600 | 474,4000 | 474,7600 | 474,7600 | - |
17 apr 2024 | 473,9600 | 474,7600 | 473,9600 | 473,9600 | 473,9600 | - |
16 apr 2024 | 474,9200 | 474,9200 | 473,9600 | 474,9200 | 474,9200 | - |
15 apr 2024 | 475,2600 | 475,2600 | 474,9200 | 475,2600 | 475,2600 | - |
12 apr 2024 | 477,6900 | 477,6900 | 475,2600 | 477,6900 | 477,6900 | - |
11 apr 2024 | 484,2800 | 484,2800 | 477,6900 | 482,6100 | 482,6100 | - |
10 apr 2024 | 482,6100 | 482,6100 | 482,6100 | 482,6100 | 482,6100 | - |
09 apr 2024 | 479,7200 | 482,6100 | 479,7200 | 479,7200 | 479,7200 | - |
08 apr 2024 | 480,9500 | 480,9500 | 479,7200 | 480,9500 | 480,9500 | - |
05 apr 2024 | 481,6500 | 481,6500 | 480,9500 | 481,6500 | 481,6500 | - |
04 apr 2024 | 479,1500 | 481,6500 | 479,1500 | 479,1500 | 479,1500 | - |
03 apr 2024 | 477,6400 | 479,1500 | 477,6400 | 477,6400 | 477,6400 | - |
02 apr 2024 | 477,6400 | 477,6400 | 477,6400 | 479,4000 | 479,4000 | - |
01 apr 2024 | 479,4000 | 479,4000 | 479,4000 | 479,4000 | 479,4000 | - |
29 mar 2024 | 480,5500 | 480,5500 | 479,4000 | 480,5500 | 480,5500 | - |
28 mar 2024 | 484,0800 | 484,0800 | 480,5500 | 484,0800 | 484,0800 | - |
27 mar 2024 | 485,9300 | 485,9300 | 484,0800 | 485,9300 | 485,9300 | - |
26 mar 2024 | 484,8200 | 485,9300 | 484,8200 | 484,8200 | 484,8200 | - |
25 mar 2024 | 484,2800 | 484,8200 | 484,2800 | 484,2800 | 484,2800 | - |
22 mar 2024 | 488,5100 | 488,5100 | 484,2800 | 488,5100 | 488,5100 | - |
21 mar 2024 | 485,6000 | 488,5100 | 485,6000 | 485,6000 | 485,6000 | - |
20 mar 2024 | 487,1300 | 487,1300 | 485,6000 | 487,1300 | 487,1300 | - |
19 mar 2024 | 487,7200 | 487,7200 | 487,1300 | 487,7200 | 487,7200 | - |
18 mar 2024 | 486,9600 | 487,7200 | 486,9600 | 486,9600 | 486,9600 | - |
15 mar 2024 | 487,0600 | 487,0600 | 486,9600 | 487,0600 | 487,0600 | - |
14 mar 2024 | 489,6500 | 489,6500 | 487,0600 | 489,6500 | 489,6500 | - |
13 mar 2024 | 487,6600 | 489,6500 | 487,6600 | 487,6600 | 487,6600 | - |
12 mar 2024 | 489,5600 | 489,5600 | 487,6600 | 489,5600 | 489,5600 | - |
11 mar 2024 | 485,7600 | 489,5600 | 485,7600 | 485,7600 | 485,7600 | - |
08 mar 2024 | 483,4800 | 485,7600 | 483,4800 | 483,4800 | 483,4800 | - |
07 mar 2024 | 483,9200 | 483,9200 | 483,4800 | 483,9200 | 483,9200 | - |
06 mar 2024 | 483,3900 | 483,9200 | 483,3900 | 483,3900 | 483,3900 | - |
05 mar 2024 | 487,8800 | 487,8800 | 483,3900 | 487,8800 | 487,8800 | - |
04 mar 2024 | 486,3400 | 487,8800 | 486,3400 | 486,3400 | 486,3400 | - |
01 mar 2024 | 485,8700 | 486,3400 | 485,8700 | 485,8700 | 485,8700 | - |
29 feb 2024 | 484,1700 | 485,8700 | 484,1700 | 484,1700 | 484,1700 | - |
28 feb 2024 | 485,7100 | 485,7100 | 484,1700 | 485,7100 | 485,7100 | - |
27 feb 2024 | 483,2900 | 485,7100 | 483,2900 | 483,2900 | 483,2900 | - |
26 feb 2024 | 485,3100 | 485,3100 | 483,2900 | 485,3100 | 485,3100 | - |
23 feb 2024 | 487,5000 | 487,5000 | 485,3100 | 487,5000 | 487,5000 | - |
22 feb 2024 | 483,9500 | 487,5000 | 483,9500 | 483,9500 | 483,9500 | - |
21 feb 2024 | 486,5000 | 486,5000 | 483,9500 | 486,5000 | 486,5000 | - |
20 feb 2024 | 483,2700 | 486,5000 | 483,2700 | 483,2700 | 483,2700 | - |
19 feb 2024 | 481,9000 | 483,2700 | 481,9000 | 481,9000 | 481,9000 | - |
16 feb 2024 | 478,8600 | 481,9000 | 478,8600 | 478,8600 | 478,8600 | - |
15 feb 2024 | 477,1100 | 478,8600 | 477,1100 | 477,1100 | 477,1100 | - |
14 feb 2024 | 480,3400 | 480,3400 | 477,1100 | 480,3400 | 480,3400 | - |
13 feb 2024 | 479,9600 | 480,3400 | 479,9600 | 479,9600 | 479,9600 | - |
12 feb 2024 | 478,1600 | 479,9600 | 478,1600 | 478,1600 | 478,1600 | - |
09 feb 2024 | 481,5900 | 481,5900 | 478,1600 | 481,5900 | 481,5900 | - |
08 feb 2024 | 485,4000 | 485,4000 | 481,5900 | 485,4000 | 485,4000 | - |
07 feb 2024 | 483,8300 | 485,4000 | 483,8300 | 483,8300 | 483,8300 | - |
06 feb 2024 | 486,8900 | 486,8900 | 483,8300 | 486,8900 | 486,8900 | - |
05 feb 2024 | 489,0500 | 489,0500 | 486,8900 | 489,0500 | 489,0500 | - |
02 feb 2024 | 483,5300 | 489,0500 | 483,5300 | 483,5300 | 483,5300 | - |
01 feb 2024 | 484,7700 | 484,7700 | 483,5300 | 484,7700 | 484,7700 | - |
31 gen 2024 | 483,4500 | 484,7700 | 483,4500 | 483,4500 | 483,4500 | - |
30 gen 2024 | 483,6500 | 483,6500 | 483,4500 | 483,6500 | 483,6500 | - |
29 gen 2024 | 486,9400 | 486,9400 | 483,6500 | 486,9400 | 486,9400 | - |
26 gen 2024 | 485,4700 | 486,9400 | 485,4700 | 485,4700 | 485,4700 | - |
25 gen 2024 | 483,9100 | 485,4700 | 483,9100 | 483,9100 | 483,9100 | - |
24 gen 2024 | 480,7000 | 483,9100 | 480,7000 | 480,7000 | 480,7000 | - |
23 gen 2024 | 484,5300 | 484,5300 | 480,7000 | 484,5300 | 484,5300 | - |
22 gen 2024 | 486,7000 | 486,7000 | 484,5300 | 486,7000 | 486,7000 | - |
19 gen 2024 | 488,9000 | 488,9000 | 486,7000 | 488,9000 | 488,9000 | - |
18 gen 2024 | 490,2100 | 490,2100 | 488,9000 | 490,2100 | 490,2100 | - |
17 gen 2024 | 489,8800 | 490,2100 | 489,8800 | 489,8800 | 489,8800 | - |
16 gen 2024 | 491,5100 | 491,5100 | 489,8800 | 491,5100 | 491,5100 | - |
15 gen 2024 | 491,7200 | 491,7200 | 491,5100 | 491,7200 | 491,7200 | - |
12 gen 2024 | 493,1600 | 493,1600 | 491,7200 | 493,1600 | 493,1600 | - |
11 gen 2024 | 494,3300 | 494,3300 | 493,1600 | 494,3300 | 494,3300 | - |
10 gen 2024 | 494,0500 | 494,3300 | 494,0500 | 494,0500 | 494,0500 | - |
09 gen 2024 | 493,3700 | 494,0500 | 493,3700 | 493,3700 | 493,3700 | - |
08 gen 2024 | 492,0700 | 493,3700 | 492,0700 | 492,0700 | 492,0700 | - |
05 gen 2024 | 494,6800 | 494,6800 | 492,0700 | 494,6800 | 494,6800 | - |
04 gen 2024 | 496,6400 | 496,6400 | 494,6800 | 496,6400 | 496,6400 | - |
03 gen 2024 | 496,6200 | 496,6400 | 496,6200 | 496,6200 | 496,6200 | - |
02 gen 2024 | 496,6200 | 496,6200 | 496,6200 | 503,1300 | 503,1300 | - |
01 gen 2024 | 503,1300 | 503,1300 | 503,1300 | 503,1300 | 503,1300 | - |
29 dic 2023 | 501,7100 | 503,1300 | 501,7100 | 501,7100 | 501,7100 | - |
28 dic 2023 | 501,4700 | 501,7100 | 501,4700 | 501,4700 | 501,4700 | - |
27 dic 2023 | 501,4700 | 501,4700 | 501,4700 | 502,8700 | 502,8700 | - |
26 dic 2023 | 502,8700 | 502,8700 | 502,8700 | 502,8700 | 502,8700 | - |
25 dic 2023 | 502,8700 | 502,8700 | 502,8700 | 502,8700 | 502,8700 | - |
22 dic 2023 | 502,4500 | 502,8700 | 502,4500 | 502,4500 | 502,4500 | - |
21 dic 2023 | 496,0300 | 502,4500 | 496,0300 | 496,0300 | 496,0300 | - |
20 dic 2023 | 497,6600 | 497,6600 | 496,0300 | 497,6600 | 497,6600 | - |
19 dic 2023 | 497,8400 | 497,8400 | 497,6600 | 497,8400 | 497,8400 | - |
*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...