Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 469,05 | 469,05 | 460,70 | 463,15 | 463,15 | 890 |
20 giu 2024 | 466,55 | 469,70 | 464,55 | 464,55 | 464,55 | 111 |
19 giu 2024 | 464,10 | 467,10 | 463,95 | 465,05 | 465,05 | 763 |
18 giu 2024 | 471,10 | 472,70 | 463,55 | 464,10 | 464,10 | 116 |
17 giu 2024 | 469,40 | 472,30 | 463,35 | 468,75 | 468,75 | 979 |
14 giu 2024 | 468,95 | 471,85 | 468,25 | 471,85 | 471,85 | 210 |
14 giu 2024 | 0.5 Dividendo |
13 giu 2024 | 470,95 | 471,80 | 466,85 | 469,70 | 469,20 | 437 |
12 giu 2024 | 472,00 | 475,40 | 466,95 | 469,75 | 469,25 | 248 |
11 giu 2024 | 466,65 | 472,00 | 466,05 | 472,00 | 471,50 | 607 |
10 giu 2024 | 459,75 | 466,55 | 456,50 | 465,05 | 464,55 | 496 |
07 giu 2024 | 453,05 | 459,80 | 453,05 | 459,80 | 459,31 | 175 |
06 giu 2024 | 454,20 | 457,70 | 453,85 | 453,85 | 453,37 | 1.156 |
05 giu 2024 | 439,20 | 453,50 | 439,20 | 453,50 | 453,02 | 431 |
04 giu 2024 | 434,75 | 436,60 | 434,75 | 436,35 | 435,89 | 149 |
03 giu 2024 | 431,95 | 438,05 | 431,80 | 438,05 | 437,58 | 340 |
31 mag 2024 | 429,05 | 430,25 | 419,45 | 419,85 | 419,40 | 265 |
30 mag 2024 | 434,30 | 438,30 | 430,50 | 432,05 | 431,59 | 474 |
29 mag 2024 | 440,80 | 442,40 | 437,30 | 440,05 | 439,58 | 401 |
28 mag 2024 | 439,65 | 440,95 | 438,05 | 438,30 | 437,83 | 178 |
27 mag 2024 | 438,85 | 441,85 | 437,10 | 438,00 | 437,53 | 780 |
24 mag 2024 | 431,05 | 441,55 | 430,50 | 438,65 | 438,18 | 340 |
23 mag 2024 | 434,55 | 437,10 | 427,50 | 429,60 | 429,14 | 582 |
22 mag 2024 | 427,05 | 436,75 | 427,05 | 433,80 | 433,34 | 145 |
21 mag 2024 | 430,95 | 431,15 | 426,45 | 428,10 | 427,64 | 80 |
20 mag 2024 | 434,15 | 434,60 | 430,75 | 430,75 | 430,29 | 128 |
17 mag 2024 | 435,05 | 435,55 | 432,80 | 433,70 | 433,24 | 166 |
16 mag 2024 | 442,25 | 442,25 | 435,50 | 437,45 | 436,98 | 1.223 |
15 mag 2024 | 434,85 | 442,15 | 433,55 | 441,95 | 441,48 | 569 |
14 mag 2024 | 431,05 | 435,80 | 430,10 | 435,80 | 435,34 | 191 |
13 mag 2024 | 439,65 | 440,60 | 429,80 | 432,45 | 431,99 | 408 |
10 mag 2024 | 441,35 | 443,55 | 437,10 | 440,35 | 439,88 | 491 |
09 mag 2024 | 437,25 | 440,95 | 435,85 | 439,20 | 438,73 | 69 |
08 mag 2024 | 434,85 | 441,70 | 434,85 | 440,45 | 439,98 | 233 |
07 mag 2024 | 431,95 | 436,45 | 429,10 | 435,55 | 435,09 | 591 |
06 mag 2024 | 422,00 | 426,00 | 420,95 | 426,00 | 425,55 | 2.338 |
03 mag 2024 | 411,80 | 419,40 | 409,05 | 418,05 | 417,60 | 949 |
02 mag 2024 | 410,00 | 415,00 | 407,60 | 411,00 | 410,56 | 778 |
30 apr 2024 | 403,70 | 410,10 | 399,70 | 404,75 | 404,32 | 1.387 |
29 apr 2024 | 416,50 | 416,50 | 400,45 | 401,40 | 400,97 | 4.804 |
26 apr 2024 | 417,00 | 419,35 | 406,75 | 415,05 | 414,61 | 3.710 |
25 apr 2024 | 390,50 | 414,90 | 386,50 | 412,75 | 412,31 | 12.673 |
24 apr 2024 | 473,65 | 477,55 | 455,00 | 461,70 | 461,21 | 1.965 |
23 apr 2024 | 452,30 | 464,50 | 452,30 | 464,10 | 463,61 | 456 |
22 apr 2024 | 450,50 | 459,95 | 445,30 | 452,00 | 451,52 | 919 |
19 apr 2024 | 466,55 | 474,50 | 446,60 | 452,50 | 452,02 | 1.242 |
18 apr 2024 | 464,55 | 477,65 | 464,55 | 471,65 | 471,15 | 126 |
17 apr 2024 | 470,25 | 473,20 | 460,85 | 466,65 | 466,15 | 636 |
16 apr 2024 | 467,45 | 474,20 | 467,45 | 471,65 | 471,15 | 1.320 |
15 apr 2024 | 477,25 | 486,55 | 468,95 | 470,90 | 470,40 | 380 |
12 apr 2024 | 487,65 | 490,00 | 479,80 | 481,05 | 480,54 | 235 |
11 apr 2024 | 483,90 | 487,70 | 483,05 | 487,70 | 487,18 | 327 |
10 apr 2024 | 475,55 | 484,10 | 472,15 | 483,30 | 482,79 | 522 |
09 apr 2024 | 478,25 | 480,35 | 467,10 | 472,15 | 471,65 | 958 |
08 apr 2024 | 487,95 | 488,90 | 479,20 | 479,20 | 478,69 | 295 |
05 apr 2024 | 472,95 | 488,05 | 472,95 | 486,60 | 486,08 | 1.453 |
04 apr 2024 | 469,50 | 487,35 | 469,25 | 473,90 | 473,40 | 1.587 |
03 apr 2024 | 461,30 | 467,00 | 459,55 | 465,60 | 465,10 | 209 |
02 apr 2024 | 455,10 | 460,35 | 452,55 | 460,35 | 459,86 | 648 |
28 mar 2024 | 454,20 | 457,80 | 449,50 | 450,75 | 450,27 | 1.390 |
27 mar 2024 | 458,65 | 461,55 | 452,55 | 453,95 | 453,47 | 916 |
26 mar 2024 | 464,25 | 469,60 | 458,60 | 458,60 | 458,11 | 765 |
25 mar 2024 | 469,25 | 471,20 | 464,55 | 465,00 | 464,50 | 1.564 |
22 mar 2024 | 469,05 | 471,55 | 466,50 | 470,95 | 470,45 | 430 |
21 mar 2024 | 464,10 | 471,00 | 464,10 | 468,10 | 467,60 | 366 |
20 mar 2024 | 455,35 | 465,00 | 455,35 | 463,20 | 462,71 | 647 |
19 mar 2024 | 453,95 | 456,05 | 447,15 | 456,00 | 455,51 | 405 |
18 mar 2024 | 446,00 | 456,35 | 443,60 | 456,35 | 455,86 | 562 |
15 mar 2024 | 449,15 | 452,55 | 443,80 | 444,40 | 443,93 | 299 |
14 mar 2024 | 452,90 | 457,80 | 449,40 | 449,40 | 448,92 | 485 |
13 mar 2024 | 459,15 | 459,65 | 450,20 | 452,05 | 451,57 | 541 |
12 mar 2024 | 447,00 | 460,00 | 445,75 | 458,35 | 457,86 | 1.211 |
11 mar 2024 | 458,25 | 461,40 | 437,50 | 443,50 | 443,03 | 1.783 |
08 mar 2024 | 468,55 | 473,45 | 458,65 | 463,70 | 463,21 | 1.294 |
07 mar 2024 | 452,05 | 473,85 | 452,05 | 468,55 | 468,05 | 1.128 |
06 mar 2024 | 450,80 | 460,60 | 450,80 | 455,60 | 455,11 | 1.709 |
05 mar 2024 | 456,50 | 456,95 | 449,25 | 450,85 | 450,37 | 523 |
04 mar 2024 | 462,35 | 465,45 | 459,90 | 461,20 | 460,71 | 1.560 |
01 mar 2024 | 455,00 | 464,30 | 453,65 | 463,35 | 462,86 | 644 |
29 feb 2024 | 445,05 | 453,20 | 445,05 | 453,20 | 452,72 | 429 |
28 feb 2024 | 447,20 | 452,35 | 447,20 | 449,15 | 448,67 | 143 |
27 feb 2024 | 441,25 | 447,70 | 440,65 | 447,05 | 446,57 | 351 |
26 feb 2024 | 447,10 | 447,25 | 444,50 | 446,40 | 445,92 | 392 |
23 feb 2024 | 451,30 | 454,70 | 445,80 | 445,80 | 445,33 | 1.538 |
22 feb 2024 | 443,95 | 452,70 | 440,25 | 451,65 | 451,17 | 827 |
21 feb 2024 | 432,15 | 435,40 | 428,40 | 428,60 | 428,14 | 1.045 |
21 feb 2024 | 0.5 Dividendo |
20 feb 2024 | 436,10 | 438,25 | 431,35 | 434,95 | 433,99 | 802 |
19 feb 2024 | 438,05 | 443,75 | 438,05 | 442,50 | 441,52 | 1.091 |
16 feb 2024 | 449,40 | 453,25 | 437,55 | 439,90 | 438,93 | 310 |
15 feb 2024 | 441,25 | 453,75 | 440,40 | 449,45 | 448,46 | 887 |
14 feb 2024 | 430,05 | 440,70 | 430,05 | 440,70 | 439,72 | 579 |
13 feb 2024 | 433,55 | 436,05 | 425,10 | 429,50 | 428,55 | 2.001 |
12 feb 2024 | 433,95 | 444,35 | 432,15 | 435,50 | 434,54 | 609 |
09 feb 2024 | 435,50 | 440,45 | 434,15 | 435,05 | 434,09 | 1.252 |
08 feb 2024 | 434,80 | 436,55 | 432,00 | 436,20 | 435,23 | 384 |
07 feb 2024 | 420,30 | 437,00 | 419,10 | 435,20 | 434,24 | 1.161 |
06 feb 2024 | 427,00 | 433,30 | 423,40 | 424,70 | 423,76 | 1.043 |
05 feb 2024 | 435,00 | 441,40 | 428,75 | 430,05 | 429,10 | 2.858 |
02 feb 2024 | 417,00 | 445,75 | 416,25 | 440,15 | 439,18 | 6.375 |
*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...