Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 629,95 | 656,10 | 608,40 | 651,35 | 651,35 | 211.306 |
04 giu 2024 | 704,95 | 704,95 | 594,00 | 646,85 | 646,85 | 429.439 |
03 giu 2024 | 710,05 | 714,85 | 693,00 | 695,90 | 695,90 | 189.098 |
31 mag 2024 | 700,55 | 703,45 | 685,05 | 689,25 | 689,25 | 240.105 |
30 mag 2024 | 705,90 | 712,90 | 693,55 | 695,15 | 695,15 | 309.410 |
29 mag 2024 | 694,70 | 713,40 | 682,65 | 705,35 | 705,35 | 909.657 |
28 mag 2024 | 681,00 | 698,00 | 678,20 | 680,55 | 680,55 | 662.394 |
27 mag 2024 | 686,45 | 689,55 | 675,60 | 677,75 | 677,75 | 568.871 |
24 mag 2024 | 678,15 | 690,55 | 671,25 | 673,10 | 673,10 | 796.448 |
23 mag 2024 | 679,95 | 679,95 | 666,05 | 676,55 | 676,55 | 125.259 |
22 mag 2024 | 699,45 | 699,45 | 677,50 | 684,25 | 684,25 | 280.760 |
21 mag 2024 | 665,70 | 695,15 | 663,40 | 693,20 | 693,20 | 806.821 |
17 mag 2024 | 654,85 | 658,60 | 650,50 | 655,30 | 655,30 | 395.485 |
16 mag 2024 | 659,80 | 665,75 | 643,15 | 653,05 | 653,05 | 314.354 |
15 mag 2024 | 651,20 | 659,20 | 649,85 | 653,70 | 653,70 | 214.955 |
14 mag 2024 | 643,55 | 649,50 | 638,35 | 646,50 | 646,50 | 166.960 |
13 mag 2024 | 625,65 | 636,00 | 614,55 | 633,40 | 633,40 | 168.085 |
10 mag 2024 | 620,35 | 629,40 | 618,00 | 625,65 | 625,65 | 88.428 |
09 mag 2024 | 638,00 | 638,00 | 615,45 | 618,20 | 618,20 | 153.145 |
08 mag 2024 | 617,85 | 634,65 | 615,15 | 634,00 | 634,00 | 121.868 |
07 mag 2024 | 648,40 | 648,40 | 611,65 | 620,00 | 620,00 | 300.872 |
06 mag 2024 | 654,40 | 654,90 | 629,45 | 638,50 | 638,50 | 119.123 |
03 mag 2024 | 655,95 | 655,95 | 638,50 | 647,05 | 647,05 | 141.705 |
02 mag 2024 | 636,00 | 646,40 | 628,45 | 641,40 | 641,40 | 155.696 |
30 apr 2024 | 652,90 | 652,90 | 642,30 | 643,90 | 643,90 | 171.586 |
29 apr 2024 | 656,55 | 656,55 | 641,15 | 650,20 | 650,20 | 187.145 |
26 apr 2024 | 651,70 | 661,30 | 644,00 | 649,55 | 649,55 | 218.482 |
25 apr 2024 | 636,30 | 647,95 | 628,20 | 646,50 | 646,50 | 554.153 |
24 apr 2024 | 612,25 | 637,85 | 608,45 | 636,30 | 636,30 | 620.645 |
23 apr 2024 | 615,55 | 618,70 | 610,35 | 611,90 | 611,90 | 174.431 |
22 apr 2024 | 619,30 | 622,70 | 612,75 | 618,95 | 618,95 | 298.504 |
19 apr 2024 | 610,00 | 616,40 | 600,80 | 614,50 | 614,50 | 271.958 |
18 apr 2024 | 616,25 | 624,95 | 609,95 | 612,80 | 612,80 | 600.857 |
16 apr 2024 | 612,65 | 621,45 | 607,40 | 608,75 | 608,75 | 243.421 |
15 apr 2024 | 610,00 | 625,20 | 605,50 | 612,65 | 612,65 | 655.378 |
12 apr 2024 | 608,40 | 608,50 | 595,85 | 597,55 | 597,55 | 296.880 |
10 apr 2024 | 594,50 | 604,85 | 590,85 | 601,95 | 601,95 | 522.371 |
09 apr 2024 | 579,05 | 595,15 | 574,05 | 588,75 | 588,75 | 265.979 |
08 apr 2024 | 572,50 | 579,80 | 571,00 | 576,70 | 576,70 | 77.007 |
05 apr 2024 | 572,20 | 574,60 | 568,00 | 569,90 | 569,90 | 2.121.680 |
04 apr 2024 | 590,05 | 590,05 | 568,80 | 577,85 | 577,85 | 225.582 |
03 apr 2024 | 570,85 | 584,00 | 568,00 | 576,60 | 576,60 | 268.852 |
02 apr 2024 | 572,10 | 572,50 | 561,50 | 571,25 | 571,25 | 139.899 |
01 apr 2024 | 566,60 | 574,25 | 564,15 | 568,30 | 568,30 | 170.362 |
28 mar 2024 | 562,95 | 566,40 | 555,10 | 560,45 | 560,45 | 72.569 |
27 mar 2024 | 569,90 | 569,90 | 556,55 | 557,55 | 557,55 | 254.868 |
26 mar 2024 | 544,70 | 561,00 | 544,70 | 559,40 | 559,40 | 100.585 |
22 mar 2024 | 540,95 | 550,40 | 537,55 | 547,45 | 547,45 | 88.531 |
21 mar 2024 | 538,35 | 545,30 | 535,00 | 539,60 | 539,60 | 126.572 |
20 mar 2024 | 533,85 | 535,05 | 516,50 | 527,55 | 527,55 | 160.499 |
19 mar 2024 | 531,15 | 539,80 | 529,50 | 534,00 | 534,00 | 305.356 |
18 mar 2024 | 531,50 | 535,20 | 527,00 | 530,60 | 530,60 | 237.913 |
15 mar 2024 | 523,55 | 534,30 | 517,60 | 533,10 | 533,10 | 425.022 |
14 mar 2024 | 510,05 | 526,50 | 507,25 | 525,60 | 525,60 | 229.889 |
13 mar 2024 | 530,00 | 530,00 | 501,10 | 506,15 | 506,15 | 214.743 |
12 mar 2024 | 533,80 | 536,35 | 525,45 | 528,65 | 528,65 | 186.366 |
11 mar 2024 | 540,00 | 543,40 | 532,00 | 533,20 | 533,20 | 234.061 |
07 mar 2024 | 530,05 | 540,75 | 529,75 | 536,60 | 536,60 | 398.242 |
06 mar 2024 | 522,10 | 527,75 | 514,00 | 526,90 | 526,90 | 193.223 |
05 mar 2024 | 524,65 | 528,50 | 520,15 | 522,10 | 522,10 | 177.573 |
04 mar 2024 | 524,00 | 529,90 | 520,25 | 525,10 | 525,10 | 199.752 |
01 mar 2024 | 513,95 | 522,00 | 510,85 | 519,10 | 519,10 | 395.767 |
29 feb 2024 | 509,95 | 509,95 | 499,05 | 503,10 | 503,10 | 125.111 |
28 feb 2024 | 512,00 | 514,50 | 502,00 | 503,75 | 503,75 | 160.431 |
27 feb 2024 | 506,00 | 511,90 | 504,70 | 509,30 | 509,30 | 260.184 |
26 feb 2024 | 520,65 | 520,65 | 504,05 | 505,05 | 505,05 | 165.772 |
23 feb 2024 | 525,00 | 525,00 | 517,05 | 518,25 | 518,25 | 370.636 |
22 feb 2024 | 515,55 | 522,20 | 514,10 | 521,25 | 521,25 | 405.128 |
21 feb 2024 | 534,25 | 536,05 | 510,00 | 511,90 | 511,90 | 929.599 |
20 feb 2024 | 512,50 | 515,80 | 506,75 | 511,80 | 511,80 | 190.778 |
19 feb 2024 | 519,85 | 519,85 | 511,80 | 512,50 | 512,50 | 127.832 |
16 feb 2024 | 522,65 | 522,65 | 511,05 | 515,50 | 515,50 | 289.056 |
15 feb 2024 | 512,20 | 518,45 | 507,80 | 513,35 | 513,35 | 466.163 |
14 feb 2024 | 515,00 | 516,20 | 503,30 | 508,35 | 508,35 | 392.059 |
13 feb 2024 | 541,85 | 541,85 | 496,80 | 509,95 | 509,95 | 1.129.814 |
12 feb 2024 | 592,75 | 601,55 | 580,00 | 582,35 | 582,35 | 197.290 |
09 feb 2024 | 601,00 | 601,35 | 576,10 | 591,60 | 591,60 | 194.107 |
08 feb 2024 | 590,05 | 608,80 | 588,85 | 601,40 | 601,40 | 434.698 |
07 feb 2024 | 587,40 | 601,95 | 585,00 | 592,65 | 592,65 | 234.603 |
06 feb 2024 | 579,60 | 587,75 | 569,50 | 584,70 | 584,70 | 87.012 |
05 feb 2024 | 584,60 | 590,55 | 576,05 | 579,60 | 579,60 | 464.237 |
02 feb 2024 | 575,15 | 589,00 | 573,10 | 584,00 | 584,00 | 149.727 |
01 feb 2024 | 582,85 | 582,85 | 570,30 | 571,15 | 571,15 | 265.767 |
31 gen 2024 | 571,75 | 580,45 | 569,00 | 579,35 | 579,35 | 94.237 |
30 gen 2024 | 568,15 | 583,90 | 567,10 | 569,25 | 569,25 | 389.521 |
29 gen 2024 | 567,25 | 572,35 | 561,75 | 567,95 | 567,95 | 138.264 |
25 gen 2024 | 566,90 | 569,70 | 558,30 | 567,70 | 567,70 | 411.726 |
24 gen 2024 | 545,05 | 566,90 | 545,05 | 565,40 | 565,40 | 214.291 |
23 gen 2024 | 560,00 | 562,00 | 537,70 | 541,90 | 541,90 | 67.550 |
19 gen 2024 | 555,25 | 561,00 | 554,70 | 557,00 | 557,00 | 76.345 |
18 gen 2024 | - | - | - | - | - | - |
17 gen 2024 | 572,95 | 572,95 | 558,10 | 560,15 | 560,15 | 129.351 |
16 gen 2024 | 575,40 | 584,60 | 569,25 | 579,30 | 579,30 | 566.188 |
15 gen 2024 | 586,65 | 586,65 | 572,00 | 575,15 | 575,15 | 242.887 |
12 gen 2024 | 581,75 | 585,20 | 576,00 | 581,45 | 581,45 | 129.704 |
11 gen 2024 | 583,55 | 586,90 | 576,00 | 577,00 | 577,00 | 229.118 |
10 gen 2024 | 576,65 | 582,00 | 570,80 | 580,05 | 580,05 | 56.073 |
09 gen 2024 | 578,15 | 584,55 | 573,35 | 575,90 | 575,90 | 105.089 |
08 gen 2024 | 587,10 | 592,55 | 576,60 | 577,80 | 577,80 | 273.825 |
05 gen 2024 | 589,80 | 597,35 | 581,55 | 587,10 | 587,10 | 92.426 |
*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...