Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 487,00 | 489,94 | 485,58 | 488,76 | 488,76 | 139.800 |
27 mar 2024 | 486,04 | 487,76 | 480,37 | 486,68 | 486,68 | 150.900 |
27 mar 2024 | 1.1 Dividendo |
26 mar 2024 | 488,87 | 491,58 | 483,92 | 484,08 | 482,98 | 222.100 |
25 mar 2024 | 493,60 | 494,10 | 484,17 | 489,01 | 487,90 | 165.200 |
22 mar 2024 | 497,78 | 498,00 | 490,38 | 493,85 | 492,73 | 218.100 |
21 mar 2024 | 492,96 | 501,72 | 489,22 | 499,26 | 498,13 | 237.300 |
20 mar 2024 | 485,17 | 488,80 | 480,52 | 488,75 | 487,64 | 143.400 |
19 mar 2024 | 468,52 | 483,43 | 468,52 | 482,99 | 481,89 | 171.400 |
18 mar 2024 | 475,08 | 477,78 | 470,96 | 472,61 | 471,54 | 253.000 |
15 mar 2024 | 466,22 | 474,16 | 465,66 | 472,08 | 471,01 | 390.600 |
14 mar 2024 | 471,03 | 478,86 | 462,95 | 469,39 | 468,32 | 270.700 |
13 mar 2024 | 468,82 | 476,13 | 467,30 | 470,62 | 469,55 | 149.300 |
12 mar 2024 | 464,65 | 471,96 | 462,03 | 469,27 | 468,20 | 141.300 |
11 mar 2024 | 468,80 | 468,80 | 457,53 | 462,69 | 461,64 | 246.100 |
08 mar 2024 | 482,00 | 485,33 | 467,28 | 470,74 | 469,67 | 266.600 |
07 mar 2024 | 477,61 | 483,16 | 475,76 | 481,38 | 480,29 | 200.400 |
06 mar 2024 | 477,49 | 479,91 | 472,70 | 475,11 | 474,03 | 247.400 |
05 mar 2024 | 476,79 | 477,33 | 471,11 | 472,38 | 471,31 | 208.100 |
04 mar 2024 | 474,34 | 482,16 | 474,34 | 478,03 | 476,94 | 215.200 |
01 mar 2024 | 470,12 | 476,65 | 468,93 | 472,95 | 471,88 | 237.900 |
29 feb 2024 | 474,33 | 474,98 | 466,51 | 471,21 | 470,14 | 306.100 |
28 feb 2024 | 468,43 | 474,94 | 464,78 | 471,70 | 470,63 | 231.700 |
27 feb 2024 | 465,16 | 469,94 | 461,99 | 469,04 | 467,97 | 258.400 |
26 feb 2024 | 459,56 | 464,26 | 457,18 | 463,30 | 462,25 | 199.600 |
23 feb 2024 | 458,96 | 462,40 | 455,83 | 459,29 | 458,25 | 232.300 |
22 feb 2024 | 452,36 | 459,95 | 452,36 | 456,73 | 455,69 | 156.200 |
21 feb 2024 | 449,99 | 453,74 | 444,46 | 448,68 | 447,66 | 230.400 |
20 feb 2024 | 444,86 | 449,06 | 442,74 | 448,86 | 447,84 | 208.600 |
16 feb 2024 | 448,70 | 454,88 | 444,96 | 448,41 | 447,39 | 211.800 |
15 feb 2024 | 448,51 | 452,07 | 443,33 | 451,30 | 450,27 | 215.900 |
14 feb 2024 | 438,70 | 448,85 | 436,87 | 446,94 | 445,92 | 254.600 |
13 feb 2024 | 434,77 | 438,24 | 423,09 | 432,59 | 431,61 | 486.300 |
12 feb 2024 | 456,30 | 456,30 | 445,68 | 450,11 | 449,09 | 287.200 |
09 feb 2024 | 449,00 | 458,10 | 448,24 | 457,13 | 456,09 | 252.800 |
08 feb 2024 | 439,21 | 450,84 | 438,57 | 448,35 | 447,33 | 284.800 |
07 feb 2024 | 431,20 | 444,28 | 426,21 | 437,76 | 436,77 | 286.700 |
06 feb 2024 | 421,20 | 425,98 | 421,07 | 425,28 | 424,31 | 244.400 |
05 feb 2024 | 418,09 | 425,29 | 412,09 | 422,70 | 421,74 | 374.000 |
02 feb 2024 | 421,52 | 422,67 | 414,53 | 419,98 | 419,03 | 421.600 |
01 feb 2024 | 427,86 | 432,22 | 417,85 | 424,61 | 423,65 | 575.000 |
31 gen 2024 | 435,00 | 450,56 | 427,87 | 428,16 | 427,19 | 581.200 |
30 gen 2024 | 433,20 | 448,34 | 432,06 | 447,75 | 446,73 | 627.100 |
29 gen 2024 | 444,87 | 444,87 | 434,34 | 437,07 | 436,08 | 590.300 |
26 gen 2024 | 440,00 | 456,99 | 427,27 | 444,25 | 443,24 | 678.500 |
25 gen 2024 | 436,30 | 439,78 | 431,71 | 439,48 | 438,48 | 251.700 |
24 gen 2024 | 445,53 | 445,53 | 429,16 | 432,69 | 431,71 | 292.400 |
23 gen 2024 | 452,83 | 457,02 | 437,31 | 442,34 | 441,33 | 300.700 |
22 gen 2024 | 447,54 | 458,13 | 447,54 | 454,64 | 453,61 | 212.700 |
19 gen 2024 | 440,66 | 444,20 | 436,05 | 444,05 | 443,04 | 216.900 |
18 gen 2024 | 436,17 | 441,41 | 432,80 | 441,10 | 440,10 | 205.400 |
17 gen 2024 | 430,39 | 436,45 | 430,39 | 433,13 | 432,15 | 215.400 |
16 gen 2024 | 426,05 | 433,92 | 422,74 | 433,89 | 432,90 | 383.600 |
12 gen 2024 | 444,57 | 444,57 | 426,70 | 430,73 | 429,75 | 370.700 |
11 gen 2024 | 440,61 | 444,60 | 435,27 | 441,73 | 440,73 | 205.000 |
10 gen 2024 | 444,40 | 447,02 | 441,51 | 444,07 | 443,06 | 213.000 |
09 gen 2024 | 433,32 | 443,97 | 432,91 | 443,24 | 442,23 | 203.100 |
08 gen 2024 | 434,19 | 435,81 | 429,76 | 435,27 | 434,28 | 146.400 |
05 gen 2024 | 428,65 | 434,24 | 428,32 | 430,59 | 429,61 | 223.400 |
04 gen 2024 | 428,27 | 438,74 | 425,69 | 430,61 | 429,63 | 191.800 |
03 gen 2024 | 436,58 | 436,58 | 427,86 | 429,94 | 428,96 | 197.900 |
02 gen 2024 | 442,46 | 446,53 | 437,71 | 441,11 | 440,11 | 126.800 |
29 dic 2023 | 446,38 | 450,96 | 445,97 | 447,52 | 446,50 | 98.700 |
28 dic 2023 | 445,79 | 448,81 | 445,79 | 447,38 | 446,36 | 85.300 |
28 dic 2023 | 1.1 Dividendo |
27 dic 2023 | 446,76 | 451,35 | 446,76 | 448,97 | 446,85 | 128.200 |
26 dic 2023 | 444,15 | 447,43 | 440,92 | 446,24 | 444,14 | 101.500 |
22 dic 2023 | 446,37 | 447,48 | 442,39 | 443,97 | 441,88 | 105.100 |
21 dic 2023 | 440,47 | 443,69 | 438,00 | 443,69 | 441,60 | 156.200 |
20 dic 2023 | 441,35 | 447,98 | 434,91 | 436,04 | 433,98 | 184.400 |
19 dic 2023 | 439,70 | 443,66 | 437,90 | 440,81 | 438,73 | 152.000 |
18 dic 2023 | 442,91 | 444,69 | 434,02 | 437,90 | 435,83 | 180.000 |
15 dic 2023 | 440,26 | 451,31 | 439,06 | 441,51 | 439,43 | 521.000 |
14 dic 2023 | 428,28 | 444,35 | 424,32 | 444,07 | 441,98 | 550.800 |
13 dic 2023 | 432,37 | 434,72 | 406,40 | 424,66 | 422,66 | 735.300 |
12 dic 2023 | 428,73 | 434,99 | 426,25 | 432,51 | 430,47 | 176.200 |
11 dic 2023 | 430,23 | 434,63 | 423,90 | 429,05 | 427,03 | 235.200 |
08 dic 2023 | 420,25 | 424,12 | 417,19 | 420,62 | 418,64 | 263.800 |
07 dic 2023 | 418,24 | 423,12 | 415,89 | 418,66 | 416,69 | 201.000 |
06 dic 2023 | 415,47 | 423,22 | 415,47 | 418,62 | 416,65 | 211.200 |
05 dic 2023 | 419,62 | 419,62 | 411,45 | 413,44 | 411,49 | 203.600 |
04 dic 2023 | 414,31 | 422,48 | 414,31 | 420,02 | 418,04 | 222.100 |
01 dic 2023 | 405,65 | 418,40 | 405,65 | 418,29 | 416,32 | 240.500 |
30 nov 2023 | 400,06 | 410,71 | 397,34 | 406,66 | 404,74 | 913.400 |
29 nov 2023 | 408,17 | 410,33 | 401,02 | 401,15 | 399,26 | 273.600 |
28 nov 2023 | 410,74 | 413,94 | 400,08 | 401,36 | 399,47 | 298.800 |
27 nov 2023 | 414,00 | 415,16 | 408,81 | 412,21 | 410,27 | 275.900 |
24 nov 2023 | 409,95 | 418,09 | 409,89 | 416,43 | 414,47 | 120.300 |
22 nov 2023 | 411,32 | 415,98 | 410,74 | 411,16 | 409,22 | 206.500 |
21 nov 2023 | 405,43 | 413,79 | 405,43 | 410,53 | 408,59 | 313.200 |
20 nov 2023 | 405,14 | 408,13 | 399,63 | 407,51 | 405,59 | 219.600 |
17 nov 2023 | 406,09 | 407,88 | 401,27 | 405,61 | 403,70 | 288.100 |
16 nov 2023 | 404,69 | 408,93 | 403,41 | 405,11 | 403,20 | 204.200 |
15 nov 2023 | 404,01 | 409,44 | 402,32 | 403,63 | 401,73 | 242.600 |
14 nov 2023 | 401,55 | 410,92 | 401,55 | 404,99 | 403,08 | 253.300 |
13 nov 2023 | 394,68 | 396,66 | 391,63 | 392,96 | 391,11 | 185.500 |
10 nov 2023 | 391,01 | 396,78 | 388,49 | 396,61 | 394,74 | 205.700 |
09 nov 2023 | 395,24 | 396,41 | 386,11 | 387,93 | 386,10 | 227.100 |
08 nov 2023 | 392,58 | 396,59 | 391,54 | 394,13 | 392,27 | 218.700 |
07 nov 2023 | 384,74 | 394,70 | 383,31 | 391,42 | 389,57 | 220.500 |
*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...