Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 496,25 | 504,60 | 496,25 | 499,90 | 499,90 | 23.070.506 |
20 mag 2024 | 500,00 | 506,72 | 498,40 | 501,50 | 501,50 | 25.420.083 |
17 mag 2024 | 495,00 | 498,45 | 487,55 | 497,00 | 497,00 | 43.470.926 |
16 mag 2024 | 489,65 | 495,00 | 484,95 | 493,00 | 493,00 | 27.703.343 |
15 mag 2024 | 494,55 | 498,90 | 485,55 | 487,90 | 487,90 | 25.352.094 |
14 mag 2024 | 476,40 | 492,50 | 475,15 | 492,50 | 492,50 | 81.765.755 |
13 mag 2024 | 474,75 | 478,90 | 472,70 | 475,40 | 475,40 | 33.670.670 |
10 mag 2024 | 468,20 | 479,65 | 460,75 | 476,00 | 476,00 | 36.393.268 |
09 mag 2024 | 462,10 | 466,75 | 457,90 | 463,55 | 463,55 | 44.413.332 |
08 mag 2024 | 466,50 | 467,01 | 457,45 | 460,70 | 460,70 | 69.032.654 |
07 mag 2024 | 460,00 | 469,05 | 459,40 | 467,95 | 467,95 | 28.078.420 |
03 mag 2024 | 451,15 | 461,50 | 448,40 | 455,00 | 455,00 | 25.914.850 |
02 mag 2024 | 464,40 | 469,30 | 453,05 | 458,70 | 458,70 | 46.263.484 |
02 mag 2024 | 6.5 Dividendo |
01 mag 2024 | 473,60 | 465,70 | 465,00 | 466,50 | 460,00 | 2.058.475 |
30 apr 2024 | 473,45 | 473,45 | 469,74 | 467,70 | 461,18 | 36.605.263 |
29 apr 2024 | 474,10 | 476,20 | 469,40 | 473,45 | 466,85 | 17.953.900 |
26 apr 2024 | 474,35 | 477,20 | 468,85 | 469,50 | 462,96 | 23.930.228 |
25 apr 2024 | 478,00 | 479,60 | 464,75 | 468,60 | 462,07 | 46.643.686 |
24 apr 2024 | 475,00 | 479,55 | 471,85 | 474,10 | 467,49 | 91.615.218 |
23 apr 2024 | 472,85 | 472,87 | 463,40 | 468,50 | 461,97 | 25.885.803 |
22 apr 2024 | 473,95 | 482,00 | 472,45 | 474,90 | 468,28 | 49.296.256 |
19 apr 2024 | 473,80 | 478,63 | 467,90 | 474,30 | 467,69 | 84.938.901 |
18 apr 2024 | 474,10 | 475,06 | 470,00 | 475,00 | 468,38 | 70.400.214 |
17 apr 2024 | 464,95 | 480,64 | 464,85 | 472,85 | 466,26 | 38.033.271 |
16 apr 2024 | 472,70 | 475,30 | 463,90 | 466,60 | 460,10 | 40.152.207 |
15 apr 2024 | 487,10 | 489,16 | 476,60 | 481,65 | 474,94 | 30.057.399 |
12 apr 2024 | 467,90 | 488,20 | 467,90 | 485,70 | 478,93 | 51.549.012 |
11 apr 2024 | 467,10 | 470,15 | 459,60 | 462,15 | 455,71 | 27.370.826 |
10 apr 2024 | 476,25 | 478,30 | 462,65 | 468,00 | 461,48 | 73.895.449 |
09 apr 2024 | 467,00 | 476,20 | 466,10 | 473,00 | 466,41 | 76.475.216 |
08 apr 2024 | 458,15 | 469,10 | 457,95 | 466,80 | 460,30 | 35.053.075 |
05 apr 2024 | 457,90 | 464,20 | 455,70 | 458,10 | 451,72 | 22.811.254 |
04 apr 2024 | 460,20 | 466,95 | 459,85 | 463,55 | 457,09 | 29.108.298 |
03 apr 2024 | 447,30 | 458,35 | 444,25 | 458,30 | 451,91 | 68.835.890 |
02 apr 2024 | 442,30 | 449,85 | 441,15 | 448,40 | 442,15 | 41.349.309 |
28 mar 2024 | 433,60 | 437,20 | 431,23 | 435,30 | 429,23 | 30.171.017 |
27 mar 2024 | 423,50 | 428,75 | 420,25 | 428,75 | 422,78 | 18.265.442 |
26 mar 2024 | 419,50 | 428,05 | 418,00 | 423,95 | 418,04 | 18.083.084 |
25 mar 2024 | 426,65 | 429,72 | 423,60 | 423,60 | 417,70 | 29.544.306 |
22 mar 2024 | 424,20 | 434,45 | 423,10 | 428,85 | 422,87 | 34.744.551 |
21 mar 2024 | 428,10 | 433,00 | 426,70 | 428,00 | 422,04 | 70.078.436 |
20 mar 2024 | 419,40 | 420,07 | 413,95 | 416,20 | 410,40 | 30.724.187 |
19 mar 2024 | 421,25 | 423,55 | 413,39 | 418,60 | 412,77 | 63.550.905 |
18 mar 2024 | 424,15 | 428,30 | 422,60 | 422,60 | 416,71 | 27.246.352 |
15 mar 2024 | 423,75 | 428,08 | 419,90 | 425,20 | 419,28 | 95.872.842 |
14 mar 2024 | 420,00 | 422,20 | 415,85 | 417,25 | 411,44 | 45.797.211 |
13 mar 2024 | 405,85 | 422,20 | 402,80 | 419,20 | 413,36 | 103.279.556 |
12 mar 2024 | 402,80 | 408,87 | 399,45 | 399,95 | 394,38 | 50.222.798 |
11 mar 2024 | 394,35 | 398,50 | 391,20 | 398,40 | 392,85 | 21.774.900 |
08 mar 2024 | 399,35 | 406,45 | 397,11 | 400,75 | 395,17 | 42.848.279 |
07 mar 2024 | 390,70 | 400,55 | 389,75 | 399,10 | 393,54 | 62.867.102 |
06 mar 2024 | 385,30 | 392,50 | 384,25 | 389,15 | 383,73 | 43.003.141 |
05 mar 2024 | 377,00 | 388,91 | 374,25 | 385,35 | 379,98 | 40.961.378 |
04 mar 2024 | 381,15 | 381,45 | 376,85 | 380,20 | 374,90 | 19.757.111 |
01 mar 2024 | 377,55 | 383,05 | 376,15 | 382,45 | 377,12 | 29.571.049 |
29 feb 2024 | 376,65 | 379,95 | 372,75 | 375,15 | 369,92 | 36.513.673 |
28 feb 2024 | 370,70 | 373,70 | 368,33 | 373,45 | 368,25 | 34.034.514 |
27 feb 2024 | 371,80 | 373,55 | 366,80 | 372,05 | 366,87 | 50.218.466 |
26 feb 2024 | 371,20 | 372,70 | 366,98 | 368,95 | 363,81 | 35.974.253 |
23 feb 2024 | 379,20 | 380,80 | 371,25 | 375,80 | 370,56 | 61.659.051 |
22 feb 2024 | 390,00 | 393,15 | 378,40 | 379,90 | 374,61 | 51.500.067 |
21 feb 2024 | 377,85 | 390,95 | 365,31 | 386,05 | 380,67 | 78.213.840 |
20 feb 2024 | 391,20 | 393,45 | 385,86 | 390,40 | 384,96 | 39.945.073 |
19 feb 2024 | 398,50 | 398,85 | 391,85 | 395,40 | 389,89 | 19.213.606 |
16 feb 2024 | 396,45 | 405,45 | 396,45 | 399,55 | 393,98 | 47.195.576 |
15 feb 2024 | 389,80 | 395,50 | 386,95 | 391,05 | 385,60 | 22.151.485 |
14 feb 2024 | 391,65 | 392,60 | 385,47 | 391,45 | 386,00 | 66.183.260 |
13 feb 2024 | 398,40 | 399,45 | 390,49 | 392,70 | 387,23 | 30.138.922 |
12 feb 2024 | 385,95 | 396,40 | 385,45 | 394,25 | 388,76 | 37.551.815 |
09 feb 2024 | 395,05 | 395,65 | 383,00 | 385,05 | 379,68 | 78.351.494 |
08 feb 2024 | 403,00 | 404,70 | 396,25 | 396,80 | 391,27 | 22.432.239 |
07 feb 2024 | 410,50 | 412,55 | 400,50 | 402,40 | 396,79 | 32.675.464 |
06 feb 2024 | 413,10 | 415,85 | 407,78 | 410,50 | 404,78 | 22.025.123 |
05 feb 2024 | 415,45 | 418,05 | 406,65 | 409,40 | 403,70 | 34.792.983 |
02 feb 2024 | 426,50 | 428,00 | 416,90 | 417,60 | 411,78 | 38.502.040 |
01 feb 2024 | 414,30 | 429,75 | 414,30 | 426,10 | 420,16 | 47.106.298 |
31 gen 2024 | 422,85 | 424,80 | 416,10 | 420,45 | 414,59 | 26.787.780 |
30 gen 2024 | 424,35 | 427,60 | 419,80 | 421,05 | 415,18 | 23.237.088 |
29 gen 2024 | 420,20 | 425,55 | 418,90 | 424,95 | 419,03 | 36.148.971 |
26 gen 2024 | 415,85 | 426,65 | 415,70 | 422,70 | 416,81 | 24.790.458 |
25 gen 2024 | 417,10 | 419,25 | 414,65 | 416,15 | 410,35 | 25.546.929 |
24 gen 2024 | 414,15 | 419,20 | 412,90 | 417,10 | 411,29 | 37.962.628 |
23 gen 2024 | 403,20 | 408,65 | 401,25 | 405,15 | 399,50 | 86.857.166 |
22 gen 2024 | 412,15 | 414,95 | 397,45 | 397,90 | 392,36 | 45.647.283 |
19 gen 2024 | 420,90 | 422,20 | 411,30 | 412,30 | 406,56 | 39.660.834 |
18 gen 2024 | 421,80 | 423,65 | 414,25 | 419,85 | 414,00 | 25.685.796 |
17 gen 2024 | 421,40 | 427,63 | 414,90 | 419,50 | 413,65 | 34.849.476 |
16 gen 2024 | 443,40 | 445,60 | 437,33 | 439,15 | 433,03 | 50.703.264 |
15 gen 2024 | 445,40 | 448,45 | 443,85 | 445,00 | 438,80 | 13.918.555 |
12 gen 2024 | 449,55 | 451,75 | 445,05 | 448,15 | 441,91 | 22.414.596 |
11 gen 2024 | 454,25 | 455,40 | 444,25 | 445,20 | 439,00 | 23.302.814 |
10 gen 2024 | 447,50 | 452,92 | 447,30 | 447,95 | 441,71 | 22.171.169 |
09 gen 2024 | 456,55 | 457,00 | 448,60 | 451,80 | 445,50 | 44.588.532 |
08 gen 2024 | 459,80 | 462,05 | 452,10 | 457,10 | 450,73 | 21.219.277 |
05 gen 2024 | 456,55 | 467,85 | 455,60 | 463,00 | 456,55 | 14.168.292 |
04 gen 2024 | 460,00 | 463,20 | 455,25 | 459,25 | 452,85 | 29.427.798 |
03 gen 2024 | 462,60 | 465,90 | 452,20 | 458,50 | 452,11 | 26.163.491 |
02 gen 2024 | 475,00 | 477,90 | 466,15 | 468,70 | 462,17 | 17.342.921 |
29 dic 2023 | 471,45 | 476,10 | 471,05 | 472,10 | 465,52 | 8.801.158 |
*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...