Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 351,40 | 351,40 | 351,40 | 351,40 | 351,40 | - |
02 mag 2024 | 351,50 | 351,50 | 351,50 | 351,50 | 351,50 | - |
30 apr 2024 | 335,90 | 335,90 | 335,90 | 335,90 | 335,90 | - |
29 apr 2024 | 353,00 | 353,00 | 353,00 | 353,00 | 353,00 | - |
26 apr 2024 | 425,30 | 425,30 | 425,30 | 425,30 | 425,30 | - |
25 apr 2024 | 429,40 | 429,40 | 429,40 | 429,40 | 429,40 | - |
24 apr 2024 | 432,50 | 432,50 | 432,50 | 432,50 | 432,50 | - |
23 apr 2024 | 432,50 | 432,50 | 432,50 | 432,50 | 432,50 | - |
22 apr 2024 | 424,30 | 424,30 | 424,30 | 424,30 | 424,30 | - |
19 apr 2024 | 424,30 | 424,30 | 424,30 | 424,30 | 424,30 | - |
18 apr 2024 | 424,30 | 424,30 | 424,30 | 424,30 | 424,30 | - |
17 apr 2024 | 424,30 | 424,30 | 424,30 | 424,30 | 424,30 | - |
16 apr 2024 | 422,60 | 422,60 | 422,60 | 422,60 | 422,60 | - |
15 apr 2024 | 422,60 | 422,60 | 422,60 | 422,60 | 422,60 | - |
12 apr 2024 | 420,80 | 420,80 | 420,80 | 420,80 | 420,80 | - |
11 apr 2024 | 417,20 | 417,20 | 417,20 | 417,20 | 417,20 | - |
10 apr 2024 | 417,20 | 417,20 | 417,20 | 417,20 | 417,20 | - |
09 apr 2024 | 420,70 | 420,70 | 420,70 | 420,70 | 420,70 | - |
08 apr 2024 | 413,80 | 413,80 | 413,80 | 413,80 | 413,80 | - |
05 apr 2024 | 413,80 | 413,80 | 413,80 | 413,80 | 413,80 | - |
04 apr 2024 | 420,50 | 420,50 | 420,50 | 420,50 | 420,50 | - |
03 apr 2024 | 435,50 | 435,50 | 435,50 | 435,50 | 435,50 | - |
02 apr 2024 | 477,80 | 477,80 | 477,80 | 477,80 | 477,80 | - |
28 mar 2024 | 488,80 | 488,80 | 488,80 | 488,80 | 488,80 | - |
27 mar 2024 | 487,80 | 487,80 | 487,80 | 487,80 | 487,80 | - |
26 mar 2024 | 487,20 | 487,20 | 487,20 | 487,20 | 487,20 | - |
25 mar 2024 | 480,60 | 480,60 | 480,60 | 480,60 | 480,60 | - |
22 mar 2024 | 476,60 | 476,60 | 476,60 | 476,60 | 476,60 | - |
21 mar 2024 | 472,40 | 472,40 | 472,40 | 472,40 | 472,40 | - |
20 mar 2024 | 472,40 | 472,40 | 472,40 | 472,40 | 472,40 | - |
19 mar 2024 | 472,40 | 472,40 | 472,40 | 472,40 | 472,40 | - |
18 mar 2024 | 472,20 | 472,20 | 472,20 | 472,20 | 472,20 | - |
15 mar 2024 | 465,80 | 465,80 | 465,80 | 465,80 | 465,80 | - |
14 mar 2024 | 465,80 | 465,80 | 465,80 | 465,80 | 465,80 | - |
13 mar 2024 | 464,80 | 464,80 | 464,80 | 464,80 | 464,80 | - |
12 mar 2024 | 464,80 | 464,80 | 464,80 | 464,80 | 464,80 | - |
11 mar 2024 | 482,80 | 482,80 | 482,80 | 482,80 | 482,80 | - |
08 mar 2024 | 491,40 | 491,40 | 491,40 | 491,40 | 491,40 | - |
07 mar 2024 | 497,00 | 497,00 | 497,00 | 497,00 | 497,00 | - |
06 mar 2024 | 482,20 | 482,20 | 482,20 | 482,20 | 482,20 | - |
05 mar 2024 | 478,40 | 478,40 | 478,40 | 478,40 | 478,40 | - |
04 mar 2024 | 473,60 | 473,60 | 473,60 | 473,60 | 473,60 | - |
01 mar 2024 | 473,60 | 473,60 | 473,60 | 473,60 | 473,60 | - |
29 feb 2024 | 468,60 | 468,60 | 468,60 | 468,60 | 468,60 | - |
28 feb 2024 | 468,00 | 468,00 | 468,00 | 468,00 | 468,00 | - |
27 feb 2024 | 466,60 | 466,60 | 466,60 | 466,60 | 466,60 | - |
26 feb 2024 | 464,40 | 464,40 | 464,40 | 464,40 | 464,40 | - |
26 feb 2024 | 0.15 Dividendo |
23 feb 2024 | 464,40 | 464,40 | 464,40 | 464,40 | 464,25 | - |
22 feb 2024 | 460,80 | 460,80 | 460,80 | 460,80 | 460,65 | - |
21 feb 2024 | 462,20 | 462,20 | 462,20 | 462,20 | 462,05 | - |
20 feb 2024 | 466,40 | 466,40 | 466,40 | 466,40 | 466,25 | - |
19 feb 2024 | 465,40 | 465,40 | 465,40 | 465,40 | 465,25 | - |
16 feb 2024 | 403,20 | 403,20 | 403,20 | 403,20 | 403,07 | - |
15 feb 2024 | 395,00 | 395,00 | 395,00 | 395,00 | 394,87 | - |
14 feb 2024 | 385,40 | 385,40 | 385,40 | 385,40 | 385,28 | - |
13 feb 2024 | 385,40 | 385,40 | 385,40 | 385,40 | 385,28 | - |
12 feb 2024 | 385,40 | 385,40 | 385,40 | 385,40 | 385,28 | - |
09 feb 2024 | 377,00 | 377,00 | 377,00 | 377,00 | 376,88 | - |
08 feb 2024 | 375,00 | 375,00 | 375,00 | 375,00 | 374,88 | - |
07 feb 2024 | 370,60 | 370,60 | 370,60 | 370,60 | 370,48 | - |
06 feb 2024 | 365,20 | 365,20 | 365,20 | 365,20 | 365,08 | - |
05 feb 2024 | 365,20 | 365,20 | 365,20 | 365,20 | 365,08 | - |
02 feb 2024 | 365,20 | 365,20 | 365,20 | 365,20 | 365,08 | - |
01 feb 2024 | 367,00 | 367,00 | 367,00 | 367,00 | 366,88 | - |
31 gen 2024 | 367,00 | 367,00 | 367,00 | 367,00 | 366,88 | - |
30 gen 2024 | 364,20 | 364,20 | 364,20 | 364,20 | 364,08 | - |
29 gen 2024 | 362,40 | 362,40 | 362,40 | 362,40 | 362,28 | - |
26 gen 2024 | 366,00 | 366,00 | 366,00 | 366,00 | 365,88 | - |
25 gen 2024 | 374,40 | 374,40 | 374,40 | 374,40 | 374,28 | - |
24 gen 2024 | 369,80 | 369,80 | 369,80 | 369,80 | 369,68 | - |
23 gen 2024 | 369,40 | 369,40 | 369,40 | 369,40 | 369,28 | - |
22 gen 2024 | 363,40 | 363,40 | 363,40 | 363,40 | 363,28 | - |
19 gen 2024 | 362,40 | 362,40 | 362,40 | 362,40 | 362,28 | - |
18 gen 2024 | 357,60 | 357,60 | 357,60 | 357,60 | 357,48 | - |
17 gen 2024 | 354,00 | 354,00 | 354,00 | 354,00 | 353,89 | - |
16 gen 2024 | 346,80 | 346,80 | 346,80 | 346,80 | 346,69 | - |
15 gen 2024 | 339,20 | 339,20 | 339,20 | 339,20 | 339,09 | - |
12 gen 2024 | 339,20 | 339,20 | 339,20 | 339,20 | 339,09 | - |
11 gen 2024 | 336,60 | 336,60 | 336,60 | 336,60 | 336,49 | - |
10 gen 2024 | 328,80 | 328,80 | 328,80 | 328,80 | 328,69 | - |
09 gen 2024 | 326,60 | 326,60 | 326,60 | 326,60 | 326,49 | - |
08 gen 2024 | 325,40 | 325,40 | 325,40 | 325,40 | 325,29 | - |
05 gen 2024 | 325,40 | 325,40 | 325,40 | 325,40 | 325,29 | - |
04 gen 2024 | 317,40 | 317,40 | 317,40 | 317,40 | 317,30 | - |
03 gen 2024 | 313,40 | 313,40 | 313,40 | 313,40 | 313,30 | - |
02 gen 2024 | 303,60 | 303,60 | 303,60 | 303,60 | 303,50 | - |
29 dic 2023 | 303,60 | 303,60 | 303,60 | 303,60 | 303,50 | - |
28 dic 2023 | 303,60 | 303,60 | 303,60 | 303,60 | 303,50 | - |
27 dic 2023 | 305,40 | 305,40 | 305,40 | 305,40 | 305,30 | - |
22 dic 2023 | 307,80 | 307,80 | 307,80 | 307,80 | 307,70 | - |
21 dic 2023 | 307,80 | 307,80 | 307,80 | 307,80 | 307,70 | - |
20 dic 2023 | 307,80 | 307,80 | 307,80 | 307,80 | 307,70 | - |
19 dic 2023 | 307,80 | 307,80 | 307,80 | 307,80 | 307,70 | - |
18 dic 2023 | 307,00 | 307,00 | 307,00 | 307,00 | 306,90 | - |
15 dic 2023 | 304,20 | 304,20 | 304,20 | 304,20 | 304,10 | - |
14 dic 2023 | 318,20 | 318,20 | 318,20 | 318,20 | 318,10 | - |
13 dic 2023 | 312,40 | 312,40 | 312,40 | 312,40 | 312,30 | - |
12 dic 2023 | 307,40 | 307,40 | 307,40 | 307,40 | 307,30 | - |
11 dic 2023 | 307,40 | 307,40 | 307,40 | 307,40 | 307,30 | - |
*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...