Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 457,6900 | 457,6900 | 457,6900 | 457,6900 | 457,6900 | - |
26 apr 2024 | 460,0000 | 460,0000 | 458,5000 | 460,0000 | 460,0000 | - |
25 apr 2024 | 460,0000 | 460,0000 | 460,0000 | 461,7500 | 461,7500 | - |
24 apr 2024 | 461,7500 | 461,7500 | 461,7500 | 461,7500 | 461,7500 | - |
23 apr 2024 | 461,7500 | 461,7500 | 461,7500 | 461,7500 | 461,7500 | - |
22 apr 2024 | 462,2000 | 462,2000 | 462,1500 | 462,2000 | 462,2000 | - |
19 apr 2024 | 462,2000 | 462,2000 | 462,2000 | 462,2000 | 462,2000 | - |
18 apr 2024 | 463,2000 | 463,2000 | 463,2000 | 463,2000 | 463,2000 | - |
17 apr 2024 | 463,2000 | 463,2000 | 463,2000 | 462,4000 | 462,4000 | - |
16 apr 2024 | 462,4000 | 462,4000 | 462,4000 | 462,4000 | 462,4000 | - |
15 apr 2024 | 462,4000 | 462,4000 | 462,4000 | 462,4000 | 462,4000 | - |
12 apr 2024 | 453,2500 | 453,2500 | 453,2500 | 453,2500 | 453,2500 | - |
11 apr 2024 | 453,2500 | 453,2500 | 453,2500 | 453,2500 | 453,2500 | - |
10 apr 2024 | 453,2000 | 453,2500 | 453,2000 | 453,2000 | 453,2000 | - |
09 apr 2024 | 453,2000 | 453,2000 | 453,2000 | 453,2000 | 453,2000 | - |
08 apr 2024 | 453,8000 | 453,8000 | 453,8000 | 454,2000 | 454,2000 | - |
05 apr 2024 | 454,2000 | 454,2000 | 454,2000 | 454,1000 | 454,1000 | - |
04 apr 2024 | 454,1000 | 454,1000 | 454,1000 | 454,1000 | 454,1000 | - |
03 apr 2024 | 458,1500 | 458,1500 | 458,1500 | 458,1500 | 458,1500 | - |
02 apr 2024 | 458,1500 | 458,1500 | 458,1500 | 458,1500 | 458,1500 | - |
01 apr 2024 | 455,9000 | 455,9000 | 455,9000 | 455,9000 | 455,9000 | - |
29 mar 2024 | 454,6000 | 454,6000 | 454,6000 | 454,6000 | 454,6000 | - |
28 mar 2024 | 454,6000 | 454,6000 | 454,6000 | 454,6000 | 454,6000 | - |
27 mar 2024 | 454,1000 | 454,1000 | 454,1000 | 454,1000 | 454,1000 | - |
26 mar 2024 | 454,0000 | 454,0000 | 454,0000 | 454,0000 | 454,0000 | - |
25 mar 2024 | 455,1000 | 455,1000 | 454,0000 | 455,1000 | 455,1000 | - |
22 mar 2024 | 453,3000 | 453,3000 | 453,3000 | 453,3000 | 453,3000 | - |
21 mar 2024 | 452,7000 | 453,3000 | 452,7000 | 452,5000 | 452,5000 | - |
20 mar 2024 | 452,7000 | 453,3000 | 452,7000 | 452,5000 | 452,5000 | - |
19 mar 2024 | 451,6000 | 452,5000 | 451,6000 | 451,6000 | 451,6000 | - |
18 mar 2024 | 451,6000 | 451,6000 | 451,6000 | 451,6000 | 451,6000 | - |
15 mar 2024 | 451,7000 | 451,7000 | 451,7000 | 451,7000 | 451,7000 | - |
14 mar 2024 | 449,6000 | 449,6000 | 449,6000 | 449,6000 | 449,6000 | - |
13 mar 2024 | 450,6000 | 450,6000 | 450,6000 | 450,6000 | 450,6000 | - |
12 mar 2024 | 450,3000 | 450,3000 | 450,3000 | 450,3000 | 450,3000 | - |
11 mar 2024 | 449,1000 | 449,1000 | 449,1000 | 449,1000 | 449,1000 | - |
08 mar 2024 | 449,5000 | 449,5000 | 449,5000 | 451,1500 | 451,1500 | - |
07 mar 2024 | 451,1500 | 451,1500 | 451,1500 | 451,1500 | 451,1500 | - |
06 mar 2024 | 454,0500 | 454,0500 | 454,0500 | 454,0500 | 454,0500 | - |
05 mar 2024 | 454,0500 | 454,0500 | 454,0500 | 454,0500 | 454,0500 | - |
04 mar 2024 | 454,0500 | 454,0500 | 454,0500 | 454,0500 | 454,0500 | - |
01 mar 2024 | 455,3000 | 455,3000 | 455,3000 | 455,3000 | 455,3000 | - |
29 feb 2024 | 453,9000 | 453,9000 | 453,9000 | 453,9000 | 453,9000 | - |
28 feb 2024 | 453,4000 | 453,5000 | 453,4000 | 453,4000 | 453,4000 | - |
27 feb 2024 | 453,4000 | 453,4000 | 453,4000 | 453,4000 | 453,4000 | - |
26 feb 2024 | 453,4000 | 453,4000 | 453,4000 | 454,5000 | 454,5000 | - |
23 feb 2024 | 454,5000 | 454,5000 | 454,5000 | 454,5000 | 454,5000 | - |
22 feb 2024 | 455,2500 | 455,2500 | 454,9000 | 455,2500 | 455,2500 | - |
21 feb 2024 | 455,2500 | 455,2500 | 455,2500 | 455,2500 | 455,2500 | - |
20 feb 2024 | 457,0000 | 457,0000 | 457,0000 | 456,0000 | 456,0000 | - |
19 feb 2024 | 456,0456 | 457,0000 | 456,0000 | 457,0000 | 457,0000 | - |
16 feb 2024 | 457,0000 | 457,0000 | 78,0000 | 457,0000 | 457,0000 | - |
15 feb 2024 | 458,5000 | 458,5000 | 458,5000 | 458,5000 | 458,5000 | - |
14 feb 2024 | 459,3500 | 459,3500 | 459,3500 | 459,3500 | 459,3500 | - |
13 feb 2024 | 456,0000 | 456,8000 | 456,0000 | 456,0000 | 456,0000 | - |
12 feb 2024 | 456,0000 | 456,0000 | 456,0000 | 456,0000 | 456,0000 | - |
09 feb 2024 | 456,6000 | 456,6000 | 456,6000 | 456,6000 | 456,6000 | - |
08 feb 2024 | 456,9000 | 456,9000 | 456,9000 | 456,9000 | 456,9000 | - |
07 feb 2024 | 458,0000 | 458,0000 | 456,9000 | 458,0000 | 458,0000 | - |
06 feb 2024 | 456,0000 | 456,0000 | 456,0000 | 456,0000 | 456,0000 | - |
05 feb 2024 | 456,0000 | 456,0000 | 456,0000 | 456,0000 | 456,0000 | - |
02 feb 2024 | 453,0000 | 453,0000 | 453,0000 | 453,0000 | 453,0000 | - |
01 feb 2024 | 453,6000 | 453,6000 | 453,0000 | 453,6000 | 453,6000 | - |
31 gen 2024 | 453,8000 | 453,8000 | 453,8000 | 453,8000 | 453,8000 | - |
30 gen 2024 | 455,0000 | 455,0000 | 453,8000 | 455,0000 | 455,0000 | - |
29 gen 2024 | 453,7000 | 453,7000 | 452,9000 | 453,7000 | 453,7000 | - |
26 gen 2024 | 453,7000 | 453,7000 | 452,9000 | 453,7000 | 453,7000 | - |
25 gen 2024 | 451,5000 | 451,5000 | 451,5000 | 451,5000 | 451,5000 | - |
24 gen 2024 | 451,5000 | 453,6500 | 451,5000 | 451,5000 | 451,5000 | - |
23 gen 2024 | 451,5000 | 451,5000 | 451,5000 | 451,5000 | 451,5000 | - |
22 gen 2024 | 451,7500 | 451,7500 | 451,7500 | 452,5500 | 452,5500 | - |
19 gen 2024 | 452,5500 | 452,5500 | 452,5500 | 452,5500 | 452,5500 | - |
18 gen 2024 | 452,6000 | 452,6000 | 452,6000 | 452,6000 | 452,6000 | - |
17 gen 2024 | 449,2000 | 449,2000 | 449,2000 | 449,2000 | 449,2000 | - |
16 gen 2024 | 449,0000 | 449,2000 | 449,0000 | 448,4500 | 448,4500 | - |
15 gen 2024 | 449,0000 | 449,2000 | 449,0000 | 448,4500 | 448,4500 | - |
12 gen 2024 | 449,0000 | 449,0000 | 449,0000 | 448,4500 | 448,4500 | - |
11 gen 2024 | 448,4500 | 448,4500 | 448,4500 | 448,4500 | 448,4500 | - |
10 gen 2024 | 449,5500 | 449,5500 | 449,0000 | 449,5500 | 449,5500 | - |
09 gen 2024 | 449,5500 | 449,5500 | 449,0000 | 449,5500 | 449,5500 | - |
08 gen 2024 | 449,5500 | 449,5500 | 449,5500 | 449,5500 | 449,5500 | - |
05 gen 2024 | 449,5000 | 449,5000 | 449,5000 | 449,5000 | 449,5000 | - |
04 gen 2024 | 450,0000 | 450,0000 | 450,0000 | 450,0000 | 450,0000 | - |
03 gen 2024 | 444,7000 | 450,0000 | 444,7000 | 444,7000 | 444,7000 | - |
02 gen 2024 | 444,7000 | 444,7000 | 444,7000 | 444,7000 | 444,7000 | - |
01 gen 2024 | 443,2000 | 444,7000 | 443,2000 | 443,2000 | 443,2000 | - |
29 dic 2023 | 443,2000 | 444,7000 | 443,2000 | 443,2000 | 443,2000 | - |
28 dic 2023 | 443,2000 | 443,2000 | 443,2000 | 443,2000 | 443,2000 | - |
27 dic 2023 | 445,7000 | 445,7000 | 445,7000 | 445,7000 | 445,7000 | - |
26 dic 2023 | 446,8000 | 446,8000 | 446,8000 | 446,8000 | 446,8000 | - |
25 dic 2023 | 446,8000 | 446,8000 | 446,8000 | 446,8500 | 446,8500 | - |
22 dic 2023 | 448,6500 | 448,6500 | 446,8500 | 448,6500 | 448,6500 | - |
21 dic 2023 | 448,6500 | 448,6500 | 448,6500 | 448,6500 | 448,6500 | - |
20 dic 2023 | 448,2500 | 448,6500 | 448,2500 | 448,2500 | 448,2500 | - |
19 dic 2023 | 450,5310 | 450,5380 | 450,5310 | 447,0000 | 447,0000 | - |
18 dic 2023 | 447,0000 | 447,0000 | 447,0000 | 456,2500 | 456,2500 | - |
15 dic 2023 | 447,0000 | 447,0000 | 447,0000 | 456,2500 | 456,2500 | - |
14 dic 2023 | 456,2500 | 456,2500 | 456,2500 | 456,2500 | 456,2500 | - |
13 dic 2023 | 457,1000 | 457,1000 | 457,1000 | 457,1000 | 457,1000 | - |
12 dic 2023 | 457,1000 | 457,1000 | 457,1000 | 457,1000 | 457,1000 | - |
*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...