Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 417,40 | 417,40 | 417,40 | 417,40 | 417,40 | 17 |
20 mag 2024 | 411,50 | 411,50 | 411,50 | 411,50 | 411,50 | - |
17 mag 2024 | 409,80 | 409,80 | 409,80 | 409,80 | 409,80 | - |
16 mag 2024 | 403,60 | 403,60 | 403,60 | 403,60 | 403,60 | - |
15 mag 2024 | 400,40 | 400,40 | 400,40 | 400,40 | 400,40 | - |
14 mag 2024 | 404,90 | 406,70 | 404,90 | 406,70 | 406,70 | 17 |
13 mag 2024 | 406,10 | 406,10 | 406,10 | 406,10 | 406,10 | - |
10 mag 2024 | 403,00 | 403,00 | 403,00 | 403,00 | 403,00 | - |
09 mag 2024 | 400,30 | 400,30 | 400,30 | 400,30 | 400,30 | - |
08 mag 2024 | 404,20 | 404,20 | 404,20 | 404,20 | 404,20 | - |
07 mag 2024 | 402,00 | 402,00 | 402,00 | 402,00 | 402,00 | - |
06 mag 2024 | 395,30 | 395,30 | 395,30 | 395,30 | 395,30 | 12 |
03 mag 2024 | 389,90 | 389,90 | 389,90 | 389,90 | 389,90 | - |
02 mag 2024 | 392,50 | 392,50 | 391,00 | 391,00 | 391,00 | - |
30 apr 2024 | 416,10 | 416,10 | 416,10 | 416,10 | 416,10 | - |
29 apr 2024 | 417,10 | 417,10 | 417,10 | 417,10 | 417,10 | - |
26 apr 2024 | 417,90 | 417,90 | 417,90 | 417,90 | 417,90 | - |
25 apr 2024 | 414,90 | 414,90 | 414,90 | 414,90 | 414,90 | - |
24 apr 2024 | 421,10 | 421,10 | 421,10 | 421,10 | 421,10 | - |
23 apr 2024 | 412,90 | 412,90 | 412,90 | 412,90 | 412,90 | - |
22 apr 2024 | 413,20 | 417,50 | 413,20 | 417,50 | 417,50 | 15 |
19 apr 2024 | 415,60 | 415,60 | 415,60 | 415,60 | 415,60 | - |
18 apr 2024 | 419,80 | 421,30 | 419,80 | 421,30 | 421,30 | 25 |
17 apr 2024 | 427,80 | 427,80 | 427,80 | 427,80 | 427,80 | - |
16 apr 2024 | 433,00 | 433,00 | 433,00 | 433,00 | 433,00 | - |
15 apr 2024 | 435,60 | 435,60 | 435,60 | 435,60 | 435,60 | - |
12 apr 2024 | 440,40 | 440,40 | 440,40 | 440,40 | 440,40 | - |
11 apr 2024 | 436,00 | 436,00 | 436,00 | 436,00 | 436,00 | 18 |
10 apr 2024 | 430,20 | 430,20 | 430,20 | 430,20 | 430,20 | - |
09 apr 2024 | 431,80 | 431,80 | 431,80 | 431,80 | 431,80 | - |
08 apr 2024 | 431,40 | 432,90 | 431,40 | 432,90 | 432,90 | 4 |
05 apr 2024 | 427,00 | 427,00 | 427,00 | 427,00 | 427,00 | - |
04 apr 2024 | 433,80 | 433,80 | 433,80 | 433,80 | 433,80 | - |
03 apr 2024 | 431,10 | 431,10 | 431,10 | 431,10 | 431,10 | - |
02 apr 2024 | 442,40 | 442,40 | 442,40 | 442,40 | 442,40 | - |
28 mar 2024 | 443,00 | 443,00 | 442,70 | 442,70 | 442,70 | 25 |
27 mar 2024 | 439,00 | 439,00 | 439,00 | 439,00 | 439,00 | - |
26 mar 2024 | 436,60 | 436,60 | 436,60 | 436,60 | 436,60 | - |
25 mar 2024 | 441,70 | 441,70 | 441,70 | 441,70 | 441,70 | - |
22 mar 2024 | 444,60 | 444,60 | 444,60 | 444,60 | 444,60 | - |
21 mar 2024 | 441,90 | 441,90 | 440,10 | 440,10 | 440,10 | 4 |
20 mar 2024 | 437,90 | 437,90 | 437,90 | 437,90 | 437,90 | - |
19 mar 2024 | 435,10 | 435,10 | 435,10 | 435,10 | 435,10 | - |
18 mar 2024 | 434,00 | 434,00 | 434,00 | 434,00 | 434,00 | - |
15 mar 2024 | 429,30 | 429,30 | 429,30 | 429,30 | 429,30 | - |
14 mar 2024 | 435,40 | 437,50 | 435,40 | 437,50 | 437,50 | 20 |
13 mar 2024 | 435,10 | 435,10 | 435,10 | 435,10 | 435,10 | - |
12 mar 2024 | 426,40 | 426,40 | 426,40 | 426,40 | 426,40 | - |
11 mar 2024 | 421,80 | 421,80 | 421,80 | 421,80 | 421,80 | - |
08 mar 2024 | 425,60 | 425,60 | 425,60 | 425,60 | 425,60 | - |
07 mar 2024 | 425,20 | 425,20 | 425,20 | 425,20 | 425,20 | - |
06 mar 2024 | 421,90 | 421,90 | 421,90 | 421,90 | 421,90 | 2 |
05 mar 2024 | 428,20 | 428,20 | 428,20 | 428,20 | 428,20 | - |
04 mar 2024 | 432,10 | 432,10 | 432,10 | 432,10 | 432,10 | - |
01 mar 2024 | 429,20 | 429,20 | 429,20 | 429,20 | 429,20 | - |
29 feb 2024 | 426,40 | 426,40 | 426,40 | 426,40 | 426,40 | - |
28 feb 2024 | 422,30 | 422,30 | 422,30 | 422,30 | 422,30 | - |
27 feb 2024 | 421,10 | 421,10 | 421,10 | 421,10 | 421,10 | - |
26 feb 2024 | 421,70 | 421,70 | 421,70 | 421,70 | 421,70 | - |
23 feb 2024 | 415,90 | 415,90 | 415,90 | 415,90 | 415,90 | - |
22 feb 2024 | 410,70 | 410,70 | 410,70 | 410,70 | 410,70 | - |
21 feb 2024 | 407,80 | 407,80 | 407,80 | 407,80 | 407,80 | - |
20 feb 2024 | 414,90 | 414,90 | 414,90 | 414,90 | 414,90 | - |
19 feb 2024 | 414,20 | 414,20 | 414,20 | 414,20 | 414,20 | - |
16 feb 2024 | 419,80 | 419,80 | 419,80 | 419,80 | 419,80 | - |
15 feb 2024 | 417,20 | 417,20 | 417,20 | 417,20 | 417,20 | - |
14 feb 2024 | 414,30 | 414,30 | 414,30 | 414,30 | 414,30 | - |
13 feb 2024 | 415,40 | 415,40 | 415,40 | 415,40 | 415,40 | - |
12 feb 2024 | 426,30 | 431,10 | 426,30 | 431,10 | 431,10 | 16 |
09 feb 2024 | 420,40 | 420,40 | 420,40 | 420,40 | 420,40 | - |
08 feb 2024 | 414,60 | 414,60 | 414,60 | 414,60 | 414,60 | - |
07 feb 2024 | 425,30 | 425,30 | 425,30 | 425,30 | 425,30 | - |
06 feb 2024 | 434,90 | 441,10 | 400,00 | 400,00 | 400,00 | 101 |
05 feb 2024 | 432,10 | 432,10 | 432,10 | 432,10 | 432,10 | - |
02 feb 2024 | 430,40 | 430,40 | 430,40 | 430,40 | 430,40 | - |
01 feb 2024 | 421,60 | 421,60 | 421,60 | 421,60 | 421,60 | - |
31 gen 2024 | 423,50 | 423,50 | 423,50 | 423,50 | 423,50 | - |
30 gen 2024 | 425,40 | 425,40 | 425,40 | 425,40 | 425,40 | - |
29 gen 2024 | 422,40 | 422,40 | 422,40 | 422,40 | 422,40 | - |
26 gen 2024 | 419,90 | 419,90 | 419,90 | 419,90 | 419,90 | - |
25 gen 2024 | 425,00 | 425,00 | 425,00 | 425,00 | 425,00 | - |
24 gen 2024 | 428,40 | 428,40 | 428,40 | 428,40 | 428,40 | - |
23 gen 2024 | 426,30 | 431,40 | 426,30 | 431,40 | 431,40 | 17 |
22 gen 2024 | 425,90 | 425,90 | 425,90 | 425,90 | 425,90 | - |
19 gen 2024 | 424,10 | 424,10 | 424,10 | 424,10 | 424,10 | - |
18 gen 2024 | 414,50 | 414,50 | 414,50 | 414,50 | 414,50 | - |
17 gen 2024 | 410,90 | 410,90 | 410,90 | 410,90 | 410,90 | - |
16 gen 2024 | 413,20 | 413,20 | 413,20 | 413,20 | 413,20 | - |
15 gen 2024 | 402,10 | 402,10 | 402,10 | 402,10 | 402,10 | - |
12 gen 2024 | 402,10 | 402,10 | 402,10 | 402,10 | 402,10 | - |
11 gen 2024 | 400,30 | 400,30 | 400,30 | 400,30 | 400,30 | - |
10 gen 2024 | 396,60 | 396,60 | 396,60 | 396,60 | 396,60 | - |
09 gen 2024 | 394,80 | 394,80 | 394,80 | 394,80 | 394,80 | - |
08 gen 2024 | 386,20 | 386,20 | 386,20 | 386,20 | 386,20 | - |
05 gen 2024 | 386,70 | 386,70 | 386,70 | 386,70 | 386,70 | - |
04 gen 2024 | 389,10 | 389,10 | 389,10 | 389,10 | 389,10 | - |
03 gen 2024 | 395,90 | 395,90 | 395,90 | 395,90 | 395,90 | - |
02 gen 2024 | 407,10 | 407,10 | 407,10 | 407,10 | 407,10 | - |
29 dic 2023 | 406,00 | 408,00 | 406,00 | 408,00 | 408,00 | - |
28 dic 2023 | 399,70 | 399,70 | 399,70 | 399,70 | 399,70 | - |
*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...