Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 708,50 | 710,40 | 701,10 | 701,40 | 701,40 | 3.354.991 |
14 mag 2024 | 701,25 | 707,90 | 701,25 | 707,20 | 707,20 | 3.904.642 |
13 mag 2024 | 692,50 | 699,30 | 691,60 | 698,70 | 698,70 | 4.068.447 |
10 mag 2024 | 693,50 | 700,40 | 692,40 | 697,70 | 697,70 | 3.085.587 |
09 mag 2024 | 700,20 | 700,40 | 690,90 | 691,60 | 691,60 | 5.863.128 |
09 mag 2024 | 21 Dividendo |
08 mag 2024 | 722,20 | 724,50 | 718,20 | 722,30 | 701,30 | 5.642.430 |
07 mag 2024 | 708,60 | 717,75 | 708,60 | 714,45 | 693,68 | 5.782.373 |
03 mag 2024 | 707,10 | 714,40 | 705,00 | 707,20 | 686,64 | 4.688.251 |
02 mag 2024 | 705,75 | 712,20 | 703,60 | 705,90 | 685,38 | 5.151.081 |
01 mag 2024 | 695,10 | 703,50 | 694,40 | 698,10 | 677,80 | 3.959.967 |
30 apr 2024 | 678,10 | 702,40 | 677,70 | 695,40 | 675,18 | 9.988.727 |
29 apr 2024 | 667,70 | 670,75 | 667,10 | 668,10 | 648,68 | 3.902.169 |
26 apr 2024 | 663,40 | 665,60 | 661,10 | 663,70 | 644,40 | 3.790.754 |
25 apr 2024 | 662,80 | 663,90 | 657,70 | 661,00 | 641,78 | 4.603.302 |
24 apr 2024 | 666,40 | 668,40 | 662,30 | 663,20 | 643,92 | 4.091.258 |
23 apr 2024 | 665,70 | 669,60 | 663,80 | 667,70 | 648,29 | 3.874.662 |
22 apr 2024 | 655,90 | 667,80 | 653,40 | 666,90 | 647,51 | 5.698.944 |
19 apr 2024 | 635,20 | 647,50 | 633,90 | 646,40 | 627,61 | 4.694.963 |
18 apr 2024 | 638,70 | 645,50 | 638,10 | 644,60 | 625,86 | 3.360.119 |
17 apr 2024 | 631,80 | 641,85 | 631,30 | 637,80 | 619,26 | 2.338.559 |
16 apr 2024 | 641,90 | 642,20 | 630,40 | 630,60 | 612,27 | 5.095.717 |
15 apr 2024 | 652,60 | 659,80 | 650,00 | 650,10 | 631,20 | 4.057.521 |
12 apr 2024 | 648,10 | 660,10 | 647,50 | 654,70 | 635,67 | 5.597.431 |
11 apr 2024 | 659,70 | 662,90 | 644,40 | 647,40 | 628,58 | 7.905.104 |
10 apr 2024 | 649,40 | 665,00 | 649,00 | 663,70 | 644,40 | 7.037.199 |
09 apr 2024 | 644,50 | 649,25 | 643,20 | 644,40 | 625,66 | 4.978.528 |
08 apr 2024 | 639,75 | 645,90 | 637,80 | 644,10 | 625,37 | 2.972.157 |
05 apr 2024 | 636,00 | 641,90 | 634,20 | 639,40 | 620,81 | 5.747.552 |
04 apr 2024 | 633,90 | 644,40 | 633,15 | 640,50 | 621,88 | 5.300.843 |
03 apr 2024 | 621,30 | 630,90 | 619,00 | 630,40 | 612,07 | 4.604.658 |
02 apr 2024 | 629,60 | 632,20 | 619,50 | 622,10 | 604,01 | 3.963.079 |
28 mar 2024 | 618,90 | 627,50 | 618,00 | 619,20 | 601,20 | 3.895.911 |
27 mar 2024 | 621,60 | 621,90 | 612,50 | 614,50 | 596,63 | 4.827.421 |
26 mar 2024 | 624,00 | 628,10 | 623,10 | 627,65 | 609,40 | 3.280.102 |
25 mar 2024 | 622,50 | 625,40 | 619,90 | 624,30 | 606,15 | 3.510.393 |
22 mar 2024 | 619,60 | 629,70 | 619,60 | 624,90 | 606,73 | 4.344.656 |
21 mar 2024 | 609,50 | 624,00 | 608,90 | 620,80 | 602,75 | 7.629.952 |
20 mar 2024 | 600,70 | 608,00 | 599,00 | 605,20 | 587,60 | 3.863.390 |
19 mar 2024 | 600,40 | 603,80 | 599,90 | 602,85 | 585,32 | 5.192.325 |
18 mar 2024 | 596,80 | 605,90 | 596,60 | 602,60 | 585,08 | 5.127.064 |
15 mar 2024 | 586,20 | 598,10 | 585,00 | 596,75 | 579,40 | 4.457.521 |
14 mar 2024 | 589,90 | 590,50 | 584,10 | 585,20 | 568,19 | 4.272.830 |
13 mar 2024 | 592,70 | 598,50 | 589,30 | 589,70 | 572,56 | 4.462.597 |
12 mar 2024 | 585,90 | 594,30 | 584,10 | 591,00 | 573,82 | 4.989.839 |
11 mar 2024 | 579,10 | 580,90 | 572,90 | 575,00 | 558,28 | 4.894.248 |
08 mar 2024 | 589,50 | 590,00 | 579,75 | 580,90 | 564,01 | 5.350.765 |
07 mar 2024 | 587,10 | 593,10 | 583,70 | 591,50 | 574,30 | 5.005.015 |
07 mar 2024 | 31 Dividendo |
06 mar 2024 | 608,20 | 613,70 | 603,40 | 612,60 | 564,69 | 7.402.238 |
05 mar 2024 | 604,50 | 611,60 | 600,60 | 609,60 | 561,93 | 4.045.103 |
04 mar 2024 | 609,10 | 611,00 | 604,40 | 607,60 | 560,08 | 4.618.212 |
01 mar 2024 | 617,10 | 623,80 | 612,70 | 613,60 | 565,61 | 6.773.063 |
29 feb 2024 | 607,40 | 620,60 | 606,40 | 615,40 | 567,27 | 7.145.874 |
28 feb 2024 | 605,25 | 613,00 | 601,90 | 609,80 | 562,11 | 5.450.580 |
27 feb 2024 | 599,10 | 603,80 | 598,50 | 602,90 | 555,75 | 8.110.005 |
26 feb 2024 | 600,40 | 600,50 | 592,70 | 597,10 | 550,40 | 4.733.872 |
23 feb 2024 | 596,50 | 600,85 | 595,40 | 598,00 | 551,23 | 7.801.859 |
22 feb 2024 | 598,40 | 600,00 | 587,85 | 592,00 | 545,70 | 9.778.307 |
21 feb 2024 | 612,20 | 615,40 | 584,40 | 591,20 | 544,96 | 14.119.052 |
20 feb 2024 | 637,00 | 644,10 | 636,20 | 642,80 | 592,53 | 4.704.536 |
19 feb 2024 | 634,00 | 640,00 | 632,20 | 638,30 | 588,38 | 2.082.520 |
16 feb 2024 | 629,00 | 639,50 | 627,60 | 639,40 | 589,39 | 7.261.444 |
15 feb 2024 | 624,80 | 628,80 | 623,50 | 627,70 | 578,61 | 3.599.456 |
14 feb 2024 | 618,70 | 625,80 | 617,80 | 619,50 | 571,05 | 2.902.903 |
13 feb 2024 | 607,80 | 615,90 | 607,10 | 610,20 | 562,48 | 4.401.511 |
12 feb 2024 | 609,95 | 610,70 | 601,70 | 609,15 | 561,51 | 3.612.949 |
09 feb 2024 | 619,00 | 619,10 | 608,10 | 608,90 | 561,28 | 3.333.573 |
08 feb 2024 | 625,70 | 627,00 | 616,80 | 617,15 | 568,88 | 3.847.773 |
07 feb 2024 | 629,80 | 633,20 | 625,90 | 626,70 | 577,69 | 3.841.641 |
06 feb 2024 | 626,00 | 633,85 | 626,00 | 633,20 | 583,68 | 4.751.076 |
05 feb 2024 | 620,30 | 622,90 | 617,50 | 618,60 | 570,22 | 3.566.752 |
02 feb 2024 | 616,70 | 617,90 | 611,55 | 614,50 | 566,44 | 3.171.991 |
01 feb 2024 | 616,20 | 621,80 | 609,50 | 610,80 | 563,03 | 4.197.816 |
31 gen 2024 | 618,40 | 625,30 | 617,40 | 619,80 | 571,33 | 4.291.038 |
30 gen 2024 | 618,00 | 622,40 | 614,45 | 621,70 | 573,08 | 4.862.136 |
29 gen 2024 | 618,30 | 622,20 | 617,20 | 617,70 | 569,39 | 3.409.922 |
26 gen 2024 | 612,70 | 619,40 | 610,60 | 618,60 | 570,22 | 5.332.594 |
25 gen 2024 | 606,60 | 609,00 | 602,60 | 605,60 | 558,24 | 3.393.148 |
24 gen 2024 | 602,50 | 607,05 | 600,60 | 605,50 | 558,15 | 3.427.845 |
23 gen 2024 | 597,10 | 602,50 | 594,45 | 600,60 | 553,63 | 3.481.054 |
22 gen 2024 | 588,30 | 599,70 | 588,30 | 597,50 | 550,77 | 4.331.805 |
19 gen 2024 | 591,90 | 594,10 | 587,40 | 587,80 | 541,83 | 3.887.793 |
18 gen 2024 | 589,70 | 592,90 | 586,15 | 590,30 | 544,13 | 3.601.758 |
17 gen 2024 | 585,90 | 587,60 | 581,70 | 586,80 | 540,91 | 6.633.980 |
16 gen 2024 | 599,90 | 599,90 | 588,80 | 593,00 | 546,62 | 6.079.251 |
15 gen 2024 | 599,10 | 600,10 | 591,70 | 596,00 | 549,39 | 3.449.769 |
12 gen 2024 | 616,50 | 618,00 | 609,80 | 610,40 | 562,66 | 4.334.357 |
11 gen 2024 | 632,20 | 633,70 | 612,20 | 612,20 | 564,32 | 6.002.639 |
10 gen 2024 | 633,50 | 635,40 | 629,80 | 631,25 | 581,88 | 4.074.780 |
09 gen 2024 | 638,10 | 640,30 | 634,70 | 635,30 | 585,62 | 3.272.797 |
08 gen 2024 | 630,60 | 643,20 | 630,60 | 639,00 | 589,03 | 4.466.077 |
05 gen 2024 | 630,00 | 635,60 | 628,00 | 634,30 | 584,69 | 4.542.263 |
04 gen 2024 | 628,10 | 632,60 | 622,80 | 632,20 | 582,76 | 3.681.118 |
03 gen 2024 | 634,15 | 636,60 | 624,60 | 624,90 | 576,03 | 4.469.803 |
02 gen 2024 | 633,40 | 634,60 | 626,00 | 629,80 | 580,55 | 3.968.705 |
29 dic 2023 | 632,80 | 635,10 | 632,20 | 634,50 | 584,88 | 1.058.121 |
28 dic 2023 | 629,40 | 633,70 | 629,30 | 631,40 | 582,02 | 3.037.450 |
27 dic 2023 | 628,60 | 636,50 | 627,65 | 632,90 | 583,40 | 3.111.895 |
22 dic 2023 | 623,40 | 628,90 | 622,20 | 628,00 | 578,89 | 3.563.691 |
*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...