Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 686,70 | 704,32 | 686,70 | 696,00 | 696,00 | 21.440.123 |
09 mag 2024 | 700,00 | 725,20 | 690,90 | 690,90 | 690,90 | 24.832.537 |
09 mag 2024 | 21 Dividendo |
08 mag 2024 | 722,30 | 724,50 | 718,00 | 720,80 | 699,80 | 31.193.174 |
07 mag 2024 | 708,90 | 717,70 | 708,20 | 712,60 | 691,84 | 55.817.425 |
03 mag 2024 | 706,50 | 714,40 | 700,70 | 705,50 | 684,95 | 16.832.563 |
02 mag 2024 | 705,40 | 705,40 | 704,44 | 705,00 | 684,46 | 7.966.770 |
01 mag 2024 | 693,20 | 697,61 | 696,80 | 697,50 | 677,18 | 1.752.322 |
30 apr 2024 | 678,20 | 702,50 | 659,60 | 695,60 | 675,33 | 44.382.642 |
29 apr 2024 | 666,40 | 671,22 | 666,40 | 668,10 | 648,64 | 20.180.940 |
26 apr 2024 | 663,10 | 665,80 | 661,10 | 663,60 | 644,27 | 15.520.886 |
25 apr 2024 | 662,50 | 663,90 | 657,70 | 661,90 | 642,62 | 26.470.399 |
24 apr 2024 | 666,50 | 668,40 | 662,30 | 663,60 | 644,27 | 21.390.323 |
23 apr 2024 | 665,80 | 669,60 | 663,80 | 667,70 | 648,25 | 32.647.963 |
22 apr 2024 | 655,70 | 669,80 | 653,30 | 666,50 | 647,08 | 25.523.717 |
19 apr 2024 | 635,50 | 647,60 | 633,80 | 646,20 | 627,37 | 42.777.852 |
18 apr 2024 | 639,30 | 645,60 | 637,60 | 644,60 | 625,82 | 56.508.011 |
17 apr 2024 | 633,00 | 641,80 | 631,20 | 636,10 | 617,57 | 19.309.290 |
16 apr 2024 | 642,50 | 642,50 | 630,50 | 631,70 | 613,30 | 27.235.255 |
15 apr 2024 | 653,00 | 659,80 | 650,00 | 651,10 | 632,13 | 24.347.647 |
12 apr 2024 | 647,50 | 660,10 | 647,50 | 653,40 | 634,36 | 31.007.911 |
11 apr 2024 | 659,60 | 662,90 | 644,40 | 646,70 | 627,86 | 39.103.496 |
10 apr 2024 | 650,00 | 665,00 | 649,00 | 663,20 | 643,88 | 53.216.145 |
09 apr 2024 | 644,20 | 649,20 | 643,10 | 644,70 | 625,92 | 56.964.110 |
08 apr 2024 | 639,70 | 646,00 | 637,60 | 644,50 | 625,72 | 17.801.945 |
05 apr 2024 | 636,10 | 641,80 | 634,00 | 641,40 | 622,71 | 57.354.782 |
04 apr 2024 | 634,50 | 644,40 | 633,10 | 641,70 | 623,00 | 30.442.640 |
03 apr 2024 | 620,50 | 631,10 | 618,70 | 631,10 | 612,71 | 28.446.283 |
02 apr 2024 | 629,20 | 632,40 | 619,40 | 621,40 | 603,30 | 25.424.009 |
28 mar 2024 | 618,80 | 627,50 | 618,00 | 619,00 | 600,97 | 31.683.472 |
27 mar 2024 | 621,50 | 622,10 | 612,50 | 615,00 | 597,08 | 21.079.290 |
26 mar 2024 | 624,00 | 628,20 | 623,00 | 627,30 | 609,02 | 19.146.886 |
25 mar 2024 | 622,50 | 625,40 | 619,84 | 624,60 | 606,40 | 20.581.329 |
22 mar 2024 | 619,60 | 629,70 | 619,40 | 624,90 | 606,69 | 31.173.104 |
21 mar 2024 | 609,50 | 624,00 | 608,80 | 621,10 | 603,00 | 46.221.272 |
20 mar 2024 | 600,90 | 608,00 | 599,00 | 605,40 | 587,76 | 34.999.580 |
19 mar 2024 | 600,00 | 605,69 | 599,80 | 602,90 | 585,33 | 23.063.736 |
18 mar 2024 | 596,80 | 607,00 | 596,40 | 602,50 | 584,95 | 37.891.932 |
15 mar 2024 | 586,20 | 598,10 | 584,90 | 598,00 | 580,58 | 144.608.653 |
14 mar 2024 | 590,20 | 590,55 | 584,00 | 586,40 | 569,32 | 44.407.570 |
13 mar 2024 | 592,60 | 598,60 | 589,30 | 589,70 | 572,52 | 35.428.913 |
12 mar 2024 | 585,20 | 594,30 | 584,10 | 592,60 | 575,34 | 55.525.865 |
11 mar 2024 | 578,50 | 581,00 | 572,90 | 575,80 | 559,02 | 51.557.214 |
08 mar 2024 | 589,70 | 590,10 | 579,70 | 579,90 | 563,01 | 43.793.152 |
07 mar 2024 | 586,40 | 594,24 | 583,60 | 590,70 | 573,49 | 43.620.401 |
07 mar 2024 | 31 Dividendo |
06 mar 2024 | 608,10 | 613,70 | 603,40 | 612,00 | 564,07 | 45.095.839 |
05 mar 2024 | 604,40 | 611,60 | 600,50 | 610,10 | 562,32 | 50.278.186 |
04 mar 2024 | 609,10 | 613,70 | 604,50 | 608,40 | 560,75 | 29.293.343 |
01 mar 2024 | 617,80 | 624,78 | 612,70 | 612,80 | 564,81 | 25.741.180 |
29 feb 2024 | 606,60 | 620,50 | 606,20 | 614,50 | 566,38 | 56.956.110 |
28 feb 2024 | 605,40 | 613,40 | 601,90 | 609,50 | 561,77 | 52.420.210 |
27 feb 2024 | 599,00 | 604,90 | 598,50 | 602,40 | 555,22 | 60.013.567 |
26 feb 2024 | 600,30 | 600,65 | 592,70 | 595,70 | 549,05 | 89.084.463 |
23 feb 2024 | 596,20 | 601,10 | 595,30 | 597,20 | 550,43 | 47.054.556 |
22 feb 2024 | 598,10 | 600,50 | 587,80 | 590,50 | 544,26 | 77.946.571 |
21 feb 2024 | 613,00 | 616,10 | 584,40 | 589,80 | 543,61 | 88.244.747 |
20 feb 2024 | 636,20 | 644,10 | 636,00 | 643,80 | 593,38 | 34.980.834 |
19 feb 2024 | 634,20 | 640,20 | 632,20 | 638,20 | 588,22 | 21.133.312 |
16 feb 2024 | 629,50 | 639,60 | 627,60 | 638,80 | 588,77 | 29.084.164 |
15 feb 2024 | 625,00 | 628,90 | 623,50 | 626,60 | 577,53 | 24.051.853 |
14 feb 2024 | 618,20 | 625,80 | 617,70 | 620,70 | 572,09 | 23.022.225 |
13 feb 2024 | 607,90 | 615,90 | 607,00 | 610,50 | 562,69 | 20.597.163 |
12 feb 2024 | 607,60 | 611,10 | 601,70 | 608,40 | 560,75 | 24.285.482 |
09 feb 2024 | 618,90 | 619,50 | 608,10 | 609,50 | 561,77 | 20.501.792 |
08 feb 2024 | 625,70 | 627,00 | 616,70 | 617,70 | 569,33 | 22.450.255 |
07 feb 2024 | 629,80 | 633,20 | 625,90 | 627,20 | 578,08 | 19.790.120 |
06 feb 2024 | 626,10 | 633,90 | 625,90 | 632,00 | 582,51 | 38.617.671 |
05 feb 2024 | 620,70 | 622,85 | 617,50 | 619,20 | 570,71 | 99.168.504 |
02 feb 2024 | 617,10 | 618,00 | 611,50 | 614,10 | 566,01 | 48.044.233 |
01 feb 2024 | 615,80 | 621,90 | 609,45 | 611,20 | 563,34 | 52.940.246 |
31 gen 2024 | 618,00 | 625,30 | 617,30 | 618,20 | 569,79 | 41.490.462 |
30 gen 2024 | 617,20 | 622,40 | 614,50 | 621,20 | 572,55 | 18.308.073 |
29 gen 2024 | 619,00 | 622,20 | 617,00 | 617,00 | 568,68 | 22.053.588 |
26 gen 2024 | 610,80 | 619,30 | 610,50 | 616,90 | 568,59 | 49.109.073 |
25 gen 2024 | 606,50 | 609,00 | 602,50 | 604,90 | 557,53 | 16.358.428 |
24 gen 2024 | 601,70 | 607,10 | 600,50 | 604,90 | 557,53 | 27.986.792 |
23 gen 2024 | 596,90 | 602,50 | 594,30 | 598,80 | 551,91 | 65.414.910 |
22 gen 2024 | 588,10 | 599,70 | 588,10 | 597,20 | 550,43 | 61.548.584 |
19 gen 2024 | 592,00 | 594,10 | 587,40 | 588,40 | 542,32 | 24.400.575 |
18 gen 2024 | 589,60 | 593,80 | 586,00 | 589,50 | 543,34 | 56.327.281 |
17 gen 2024 | 586,00 | 587,70 | 581,70 | 587,70 | 541,68 | 24.131.792 |
16 gen 2024 | 595,60 | 596,40 | 588,70 | 593,50 | 547,02 | 25.433.948 |
15 gen 2024 | 599,10 | 612,50 | 591,70 | 596,40 | 549,69 | 32.884.376 |
12 gen 2024 | 616,10 | 618,10 | 609,80 | 610,10 | 562,32 | 22.011.630 |
11 gen 2024 | 632,40 | 633,90 | 611,40 | 611,40 | 563,52 | 69.070.482 |
10 gen 2024 | 633,40 | 635,50 | 629,70 | 630,70 | 581,31 | 19.739.089 |
09 gen 2024 | 638,80 | 640,30 | 634,50 | 634,50 | 584,81 | 48.042.479 |
08 gen 2024 | 630,20 | 643,20 | 630,20 | 640,00 | 589,88 | 21.200.929 |
05 gen 2024 | 631,00 | 635,60 | 628,00 | 634,30 | 584,63 | 56.358.956 |
04 gen 2024 | 627,20 | 632,60 | 622,70 | 632,50 | 582,97 | 26.385.924 |
03 gen 2024 | 634,10 | 636,40 | 624,60 | 625,40 | 576,42 | 26.407.890 |
02 gen 2024 | 632,70 | 634,70 | 626,00 | 630,50 | 581,12 | 39.992.864 |
29 dic 2023 | 632,70 | 635,50 | 632,10 | 635,50 | 585,73 | 5.844.099 |
28 dic 2023 | 631,20 | 633,70 | 629,30 | 631,60 | 582,14 | 9.952.106 |
27 dic 2023 | 628,20 | 636,60 | 624,10 | 631,50 | 582,05 | 16.151.929 |
22 dic 2023 | 623,50 | 628,90 | 622,20 | 627,80 | 578,64 | 10.833.490 |
21 dic 2023 | 619,30 | 624,88 | 615,30 | 622,50 | 573,75 | 21.034.187 |
20 dic 2023 | 620,70 | 626,00 | 609,50 | 619,40 | 570,89 | 62.285.389 |
19 dic 2023 | 612,40 | 616,40 | 608,90 | 613,10 | 565,09 | 29.300.414 |
*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...