Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 454,7900 | 455,8900 | 452,6500 | 453,5900 | 453,5900 | - |
03 mag 2024 | 454,6200 | 455,8600 | 453,1900 | 454,7800 | 454,7800 | - |
02 mag 2024 | 456,2500 | 456,3900 | 454,3600 | 456,4000 | 456,4000 | - |
01 mag 2024 | 457,4000 | 458,0100 | 455,3000 | 457,4200 | 457,4200 | - |
30 apr 2024 | 458,4300 | 458,8100 | 456,3200 | 458,4800 | 458,4800 | - |
29 apr 2024 | 458,4100 | 458,9200 | 457,3400 | 458,3900 | 458,3900 | - |
26 apr 2024 | 457,9400 | 459,4000 | 456,8600 | 458,0300 | 458,0300 | - |
25 apr 2024 | 458,3300 | 459,9500 | 457,4600 | 458,3500 | 458,3500 | - |
24 apr 2024 | 457,1800 | 458,3400 | 456,6900 | 457,0800 | 457,0800 | - |
23 apr 2024 | 456,6700 | 457,9800 | 456,0700 | 456,6100 | 456,6100 | - |
22 apr 2024 | 457,4200 | 458,0600 | 455,8100 | 457,4100 | 457,4100 | - |
19 apr 2024 | 460,4900 | 462,1600 | 458,5600 | 460,4700 | 460,4700 | - |
18 apr 2024 | 458,5500 | 461,1900 | 457,4500 | 458,5300 | 458,5300 | - |
17 apr 2024 | 462,3700 | 463,3800 | 458,8500 | 462,3700 | 462,3700 | - |
16 apr 2024 | 460,9600 | 463,4200 | 460,9600 | 461,5400 | 461,5400 | - |
15 apr 2024 | 459,2500 | 462,3900 | 458,0700 | 459,2800 | 459,2800 | - |
12 apr 2024 | 455,2500 | 460,2200 | 455,1100 | 455,9400 | 455,9400 | - |
11 apr 2024 | 456,4300 | 457,3200 | 454,7700 | 456,4600 | 456,4600 | - |
10 apr 2024 | 455,4900 | 458,0300 | 455,0100 | 455,4800 | 455,4800 | - |
09 apr 2024 | 454,1200 | 456,2600 | 452,7700 | 454,1100 | 454,1100 | - |
08 apr 2024 | 454,0900 | 455,5900 | 453,1900 | 454,0500 | 454,0500 | - |
05 apr 2024 | 457,2100 | 457,3800 | 452,5100 | 457,3200 | 457,3200 | - |
04 apr 2024 | 458,1100 | 458,3000 | 455,2800 | 458,0300 | 458,0300 | - |
03 apr 2024 | 460,9400 | 460,9800 | 457,4800 | 460,9500 | 460,9500 | - |
02 apr 2024 | 460,5700 | 462,6500 | 459,9300 | 461,0900 | 461,0900 | - |
01 apr 2024 | 461,8900 | 461,9100 | 459,8100 | 461,8500 | 461,8500 | - |
29 mar 2024 | 459,3100 | 461,4200 | 459,0600 | 459,3200 | 459,3200 | - |
28 mar 2024 | 460,2500 | 463,0400 | 460,0400 | 460,2100 | 460,2100 | - |
27 mar 2024 | 460,6800 | 461,5100 | 459,6700 | 460,5300 | 460,5300 | - |
26 mar 2024 | 462,6700 | 462,9200 | 459,5000 | 462,5500 | 462,5500 | - |
25 mar 2024 | 462,9300 | 463,6100 | 461,6900 | 462,9300 | 462,9300 | - |
22 mar 2024 | 459,0200 | 462,7500 | 459,0200 | 459,0100 | 459,0100 | - |
21 mar 2024 | 460,5900 | 462,1800 | 458,7300 | 460,6200 | 460,6200 | - |
20 mar 2024 | 461,7600 | 463,5800 | 461,1200 | 461,7700 | 461,7700 | - |
19 mar 2024 | 461,8800 | 463,1100 | 460,8800 | 461,8800 | 461,8800 | - |
18 mar 2024 | 459,3000 | 462,2000 | 458,6400 | 459,2300 | 459,2300 | - |
15 mar 2024 | 462,5000 | 463,4600 | 459,2300 | 462,6400 | 462,6400 | - |
14 mar 2024 | 462,5600 | 464,8900 | 460,9200 | 462,5600 | 462,5600 | - |
13 mar 2024 | 466,9200 | 467,4500 | 463,4900 | 466,8900 | 466,8900 | - |
12 mar 2024 | 462,2500 | 467,7400 | 461,7900 | 462,2800 | 462,2800 | - |
11 mar 2024 | 462,1800 | 464,2700 | 461,7200 | 462,1400 | 462,1400 | - |
08 mar 2024 | 462,2200 | 463,4600 | 461,1300 | 462,2400 | 462,2400 | - |
07 mar 2024 | 460,0700 | 463,5400 | 459,6200 | 459,9500 | 459,9500 | - |
06 mar 2024 | 460,5500 | 461,1200 | 458,3000 | 460,5200 | 460,5200 | - |
05 mar 2024 | 462,3800 | 462,9500 | 460,3400 | 462,1500 | 462,1500 | - |
04 mar 2024 | 459,6800 | 462,9000 | 459,1600 | 459,6500 | 459,6500 | - |
01 mar 2024 | 458,4900 | 460,4000 | 457,0500 | 458,4900 | 458,4900 | - |
29 feb 2024 | 459,3400 | 460,5500 | 457,7500 | 459,2800 | 459,2800 | - |
28 feb 2024 | 456,9100 | 460,1600 | 456,5400 | 456,8400 | 456,8400 | - |
27 feb 2024 | 454,8100 | 457,0800 | 454,1400 | 454,8300 | 454,8300 | - |
26 feb 2024 | 455,0000 | 456,0600 | 454,5300 | 455,0500 | 455,0500 | - |
23 feb 2024 | 452,6200 | 455,7700 | 452,5400 | 452,6800 | 452,6800 | - |
22 feb 2024 | 452,0300 | 453,3900 | 450,9200 | 451,9500 | 451,9500 | - |
21 feb 2024 | 452,2700 | 453,3600 | 451,6100 | 452,2700 | 452,2700 | - |
20 feb 2024 | 453,8000 | 454,8700 | 452,7800 | 453,5900 | 453,5900 | - |
19 feb 2024 | 454,0300 | 455,6600 | 454,0000 | 453,9500 | 453,9500 | - |
16 feb 2024 | 454,6900 | 455,8700 | 454,2600 | 454,7000 | 454,7000 | - |
15 feb 2024 | 455,0300 | 455,4600 | 451,8200 | 454,7700 | 454,7700 | - |
14 feb 2024 | 454,7400 | 456,6200 | 454,3000 | 454,7800 | 454,7800 | - |
13 feb 2024 | 453,0900 | 456,0900 | 452,7400 | 453,0700 | 453,0700 | - |
12 feb 2024 | 452,9400 | 454,3200 | 451,4200 | 452,9200 | 452,9200 | - |
09 feb 2024 | 454,8200 | 456,3300 | 452,9700 | 454,7800 | 454,7800 | - |
08 feb 2024 | 454,6400 | 455,3800 | 453,0900 | 454,6600 | 454,6600 | - |
07 feb 2024 | 452,4400 | 456,0100 | 451,4200 | 452,4800 | 452,4800 | - |
06 feb 2024 | 450,8400 | 453,3800 | 449,9200 | 450,6300 | 450,6300 | - |
05 feb 2024 | 448,3800 | 451,8100 | 448,3800 | 448,8500 | 448,8500 | - |
02 feb 2024 | 448,4500 | 450,5900 | 447,9800 | 448,4500 | 448,4500 | - |
01 feb 2024 | 449,9900 | 451,0200 | 447,6100 | 449,9700 | 449,9700 | - |
31 gen 2024 | 451,9600 | 453,1300 | 449,0300 | 451,9700 | 451,9700 | - |
30 gen 2024 | 456,3700 | 457,7900 | 450,9100 | 456,4600 | 456,4600 | - |
29 gen 2024 | 454,2800 | 458,0000 | 453,8500 | 454,2500 | 454,2500 | - |
26 gen 2024 | 450,8000 | 454,5500 | 450,6200 | 450,9100 | 450,9100 | - |
25 gen 2024 | 451,6800 | 453,2800 | 449,5900 | 452,0900 | 452,0900 | - |
24 gen 2024 | 451,3300 | 453,0200 | 450,0600 | 451,2200 | 451,2200 | - |
23 gen 2024 | 447,8200 | 451,6100 | 446,5600 | 447,7600 | 447,7600 | - |
22 gen 2024 | 445,2500 | 448,2600 | 444,5200 | 445,2900 | 445,2900 | - |
19 gen 2024 | 446,4700 | 447,1100 | 444,3100 | 446,4600 | 446,4600 | - |
18 gen 2024 | 442,6100 | 446,5100 | 441,5500 | 442,6000 | 442,6000 | - |
17 gen 2024 | 440,4700 | 445,0400 | 440,3300 | 440,4700 | 440,4700 | - |
16 gen 2024 | 439,6000 | 441,7200 | 439,4900 | 439,6400 | 439,6400 | - |
15 gen 2024 | 440,9600 | 441,8900 | 440,2100 | 440,9600 | 440,9600 | - |
12 gen 2024 | 440,8000 | 442,2200 | 440,1200 | 440,7700 | 440,7700 | - |
11 gen 2024 | 438,8700 | 441,4000 | 438,6700 | 438,8800 | 438,8800 | - |
10 gen 2024 | 440,3200 | 440,7900 | 438,5500 | 439,8800 | 439,8800 | - |
09 gen 2024 | 438,9300 | 441,1400 | 438,6500 | 439,0000 | 439,0000 | - |
08 gen 2024 | 438,8000 | 439,5300 | 437,4700 | 438,7600 | 438,7600 | - |
05 gen 2024 | 438,4800 | 440,0900 | 437,0500 | 438,5200 | 438,5200 | - |
04 gen 2024 | 437,9200 | 441,3100 | 437,9000 | 440,9100 | 440,9100 | - |
03 gen 2024 | 440,2900 | 440,9100 | 438,8600 | 439,8200 | 439,8200 | - |
02 gen 2024 | 439,4500 | 442,6600 | 438,7000 | 439,4300 | 439,4300 | - |
01 gen 2024 | 440,3900 | 440,3900 | 440,3900 | 440,3900 | 440,3900 | - |
29 dic 2023 | 439,8400 | 441,2300 | 439,2700 | 439,8100 | 439,8100 | - |
28 dic 2023 | 440,2000 | 441,2000 | 436,8400 | 440,2000 | 440,2000 | - |
27 dic 2023 | 436,6500 | 441,1700 | 436,6200 | 439,3200 | 439,3200 | - |
26 dic 2023 | 438,3200 | 440,9200 | 435,5000 | 438,3300 | 438,3300 | - |
25 dic 2023 | 437,6400 | 438,5500 | 435,2100 | 437,8300 | 437,8300 | - |
22 dic 2023 | 440,3500 | 441,7100 | 438,8400 | 440,1300 | 440,1300 | - |
21 dic 2023 | 443,1200 | 443,6900 | 439,6200 | 443,0900 | 443,0900 | - |
20 dic 2023 | 445,3300 | 446,3900 | 442,9600 | 445,3300 | 445,3300 | - |
19 dic 2023 | 445,0500 | 446,8000 | 443,5100 | 445,0200 | 445,0200 | - |
*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...