Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 433,60 | 437,10 | 431,23 | 437,00 | 437,00 | 9.202.962 |
27 mar 2024 | 423,50 | 428,75 | 420,25 | 428,75 | 428,75 | 18.265.442 |
26 mar 2024 | 419,50 | 428,05 | 418,00 | 423,95 | 423,95 | 18.083.084 |
25 mar 2024 | 426,65 | 429,72 | 423,60 | 423,60 | 423,60 | 29.544.306 |
22 mar 2024 | 424,20 | 434,45 | 423,10 | 428,85 | 428,85 | 34.744.551 |
21 mar 2024 | 428,10 | 433,00 | 426,70 | 428,00 | 428,00 | 70.078.436 |
20 mar 2024 | 419,40 | 420,07 | 413,95 | 416,20 | 416,20 | 30.724.187 |
19 mar 2024 | 421,25 | 423,55 | 413,39 | 418,60 | 418,60 | 63.550.905 |
18 mar 2024 | 424,15 | 428,30 | 422,60 | 422,60 | 422,60 | 27.246.352 |
15 mar 2024 | 423,75 | 428,08 | 419,90 | 425,20 | 425,20 | 95.872.842 |
14 mar 2024 | 420,00 | 422,20 | 415,85 | 417,25 | 417,25 | 45.797.211 |
13 mar 2024 | 405,85 | 422,20 | 402,80 | 419,20 | 419,20 | 103.279.556 |
12 mar 2024 | 402,80 | 408,87 | 399,45 | 399,95 | 399,95 | 50.222.798 |
11 mar 2024 | 394,35 | 398,50 | 391,20 | 398,40 | 398,40 | 21.774.900 |
08 mar 2024 | 399,35 | 406,45 | 397,11 | 400,75 | 400,75 | 42.848.279 |
07 mar 2024 | 390,70 | 400,55 | 389,75 | 399,10 | 399,10 | 62.867.102 |
06 mar 2024 | 385,30 | 392,50 | 384,25 | 389,15 | 389,15 | 43.003.141 |
05 mar 2024 | 377,00 | 388,91 | 374,25 | 385,35 | 385,35 | 40.961.378 |
04 mar 2024 | 381,15 | 381,45 | 376,85 | 380,20 | 380,20 | 19.757.111 |
01 mar 2024 | 377,55 | 383,05 | 376,15 | 382,45 | 382,45 | 29.571.049 |
29 feb 2024 | 376,65 | 379,95 | 372,75 | 375,15 | 375,15 | 36.513.673 |
28 feb 2024 | 370,70 | 373,70 | 368,33 | 373,45 | 373,45 | 34.034.514 |
27 feb 2024 | 371,80 | 373,55 | 366,80 | 372,05 | 372,05 | 50.218.466 |
26 feb 2024 | 371,20 | 372,70 | 366,98 | 368,95 | 368,95 | 35.974.253 |
23 feb 2024 | 379,20 | 380,80 | 371,25 | 375,80 | 375,80 | 61.659.051 |
22 feb 2024 | 390,00 | 393,15 | 378,40 | 379,90 | 379,90 | 51.500.067 |
21 feb 2024 | 377,85 | 390,95 | 365,31 | 386,05 | 386,05 | 78.213.840 |
20 feb 2024 | 391,20 | 393,45 | 385,86 | 390,40 | 390,40 | 39.945.073 |
19 feb 2024 | 398,50 | 398,85 | 391,85 | 395,40 | 395,40 | 19.213.606 |
16 feb 2024 | 396,45 | 405,45 | 396,45 | 399,55 | 399,55 | 47.195.576 |
15 feb 2024 | 389,80 | 395,50 | 386,95 | 391,05 | 391,05 | 22.151.485 |
14 feb 2024 | 391,65 | 392,60 | 385,47 | 391,45 | 391,45 | 66.183.260 |
13 feb 2024 | 398,40 | 399,45 | 390,49 | 392,70 | 392,70 | 30.138.922 |
12 feb 2024 | 385,95 | 396,40 | 385,45 | 394,25 | 394,25 | 37.551.815 |
09 feb 2024 | 395,05 | 395,65 | 383,00 | 385,05 | 385,05 | 78.351.494 |
08 feb 2024 | 403,00 | 404,70 | 396,25 | 396,80 | 396,80 | 22.432.239 |
07 feb 2024 | 410,50 | 412,55 | 400,50 | 402,40 | 402,40 | 32.675.464 |
06 feb 2024 | 413,10 | 415,85 | 407,78 | 410,50 | 410,50 | 22.025.123 |
05 feb 2024 | 415,45 | 418,05 | 406,65 | 409,40 | 409,40 | 34.792.983 |
02 feb 2024 | 426,50 | 428,00 | 416,90 | 417,60 | 417,60 | 38.502.040 |
01 feb 2024 | 414,30 | 429,75 | 414,30 | 426,10 | 426,10 | 47.106.298 |
31 gen 2024 | 422,85 | 424,80 | 416,10 | 420,45 | 420,45 | 26.787.780 |
30 gen 2024 | 424,35 | 427,60 | 419,80 | 421,05 | 421,05 | 23.237.088 |
29 gen 2024 | 420,20 | 425,55 | 418,90 | 424,95 | 424,95 | 36.148.971 |
26 gen 2024 | 415,85 | 426,65 | 415,70 | 422,70 | 422,70 | 24.790.458 |
25 gen 2024 | 417,10 | 419,25 | 414,65 | 416,15 | 416,15 | 25.546.929 |
24 gen 2024 | 414,15 | 419,20 | 412,90 | 417,10 | 417,10 | 37.962.628 |
23 gen 2024 | 403,20 | 408,65 | 401,25 | 405,15 | 405,15 | 86.857.166 |
22 gen 2024 | 412,15 | 414,95 | 397,45 | 397,90 | 397,90 | 45.647.283 |
19 gen 2024 | 420,90 | 422,20 | 411,30 | 412,30 | 412,30 | 39.660.834 |
18 gen 2024 | 421,80 | 423,65 | 414,25 | 419,85 | 419,85 | 25.685.796 |
17 gen 2024 | 421,40 | 427,63 | 414,90 | 419,50 | 419,50 | 34.849.476 |
16 gen 2024 | 443,40 | 445,60 | 437,33 | 439,15 | 439,15 | 50.703.264 |
15 gen 2024 | 445,40 | 448,45 | 443,85 | 445,00 | 445,00 | 13.918.555 |
12 gen 2024 | 449,55 | 451,75 | 445,05 | 448,15 | 448,15 | 22.414.596 |
11 gen 2024 | 454,25 | 455,40 | 444,25 | 445,20 | 445,20 | 23.302.814 |
10 gen 2024 | 447,50 | 452,92 | 447,30 | 447,95 | 447,95 | 22.171.169 |
09 gen 2024 | 456,55 | 457,00 | 448,60 | 451,80 | 451,80 | 44.588.532 |
08 gen 2024 | 459,80 | 462,05 | 452,10 | 457,10 | 457,10 | 21.219.277 |
05 gen 2024 | 456,55 | 467,85 | 455,60 | 463,00 | 463,00 | 14.168.292 |
04 gen 2024 | 460,00 | 463,20 | 455,25 | 459,25 | 459,25 | 29.427.798 |
03 gen 2024 | 462,60 | 465,90 | 452,20 | 458,50 | 458,50 | 26.163.491 |
02 gen 2024 | 475,00 | 477,90 | 466,15 | 468,70 | 468,70 | 17.342.921 |
29 dic 2023 | 471,45 | 476,10 | 471,05 | 472,10 | 472,10 | 8.801.158 |
28 dic 2023 | 475,00 | 477,00 | 469,20 | 470,05 | 470,05 | 16.698.371 |
27 dic 2023 | 473,75 | 478,55 | 463,55 | 471,75 | 471,75 | 17.585.124 |
22 dic 2023 | 467,30 | 473,62 | 466,35 | 466,35 | 466,35 | 12.112.393 |
21 dic 2023 | 466,70 | 470,25 | 459,60 | 470,20 | 470,20 | 34.690.491 |
20 dic 2023 | 474,00 | 478,00 | 464,95 | 469,15 | 469,15 | 19.622.028 |
19 dic 2023 | 460,10 | 468,40 | 457,20 | 467,80 | 467,80 | 35.895.846 |
18 dic 2023 | 459,00 | 464,60 | 456,25 | 462,65 | 462,65 | 25.064.424 |
15 dic 2023 | 460,40 | 472,13 | 459,20 | 460,85 | 460,85 | 69.181.090 |
14 dic 2023 | 448,45 | 456,74 | 431,00 | 453,75 | 453,75 | 52.778.866 |
13 dic 2023 | 433,40 | 438,95 | 431,25 | 433,65 | 433,65 | 26.446.023 |
12 dic 2023 | 441,25 | 445,75 | 432,60 | 436,30 | 436,30 | 27.182.875 |
11 dic 2023 | 451,00 | 454,00 | 438,30 | 439,30 | 439,30 | 44.269.138 |
08 dic 2023 | 451,50 | 462,85 | 448,75 | 457,40 | 457,40 | 33.454.735 |
07 dic 2023 | 442,85 | 456,20 | 441,15 | 453,55 | 453,55 | 33.628.019 |
06 dic 2023 | 443,50 | 451,00 | 435,75 | 446,50 | 446,50 | 19.833.746 |
05 dic 2023 | 440,55 | 444,40 | 433,50 | 438,40 | 438,40 | 22.461.527 |
04 dic 2023 | 447,65 | 460,40 | 441,75 | 443,65 | 443,65 | 31.318.594 |
01 dic 2023 | 445,80 | 459,65 | 445,30 | 457,70 | 457,70 | 70.112.246 |
30 nov 2023 | 447,45 | 451,45 | 441,45 | 441,80 | 441,80 | 57.364.064 |
29 nov 2023 | 445,30 | 453,75 | 443,30 | 443,95 | 443,95 | 13.598.520 |
28 nov 2023 | 443,40 | 448,00 | 440,00 | 447,05 | 447,05 | 20.490.707 |
27 nov 2023 | 445,25 | 450,95 | 442,70 | 445,50 | 445,50 | 12.262.549 |
24 nov 2023 | 445,70 | 452,95 | 442,25 | 448,15 | 448,15 | 13.132.755 |
23 nov 2023 | 449,45 | 452,45 | 437,00 | 449,80 | 449,80 | 34.006.957 |
22 nov 2023 | 457,00 | 459,95 | 447,20 | 448,95 | 448,95 | 26.506.645 |
21 nov 2023 | 466,70 | 470,25 | 454,85 | 457,00 | 457,00 | 23.533.480 |
20 nov 2023 | 462,15 | 470,35 | 457,60 | 465,50 | 465,50 | 24.376.884 |
17 nov 2023 | 460,00 | 471,82 | 454,20 | 467,65 | 467,65 | 28.159.519 |
16 nov 2023 | 464,30 | 468,00 | 456,85 | 457,65 | 457,65 | 35.406.320 |
15 nov 2023 | 456,40 | 474,00 | 447,75 | 464,70 | 464,70 | 47.035.434 |
14 nov 2023 | 444,00 | 455,60 | 428,50 | 450,00 | 450,00 | 48.972.952 |
13 nov 2023 | 430,40 | 432,98 | 423,60 | 430,45 | 430,45 | 13.159.098 |
10 nov 2023 | 423,70 | 432,80 | 421,15 | 427,10 | 427,10 | 35.323.970 |
09 nov 2023 | 427,70 | 431,80 | 423,80 | 429,70 | 429,70 | 19.384.886 |
08 nov 2023 | 429,25 | 431,45 | 426,60 | 426,60 | 426,60 | 18.726.773 |
07 nov 2023 | 439,90 | 445,70 | 430,06 | 431,60 | 431,60 | 24.175.620 |
*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...