Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 458,35 | 458,35 | 458,35 | 458,35 | 458,35 | - |
03 giu 2024 | 458,35 | 458,35 | 458,35 | 458,35 | 458,35 | - |
31 mag 2024 | 458,35 | 458,35 | 458,35 | 458,35 | 458,35 | 43 |
30 mag 2024 | 458,25 | 458,25 | 458,25 | 458,25 | 458,25 | - |
29 mag 2024 | 458,25 | 458,25 | 458,25 | 458,25 | 458,25 | 24 |
28 mag 2024 | 462,00 | 462,00 | 462,00 | 462,00 | 462,00 | - |
24 mag 2024 | 462,00 | 462,00 | 462,00 | 462,00 | 462,00 | - |
23 mag 2024 | 462,00 | 462,00 | 462,00 | 462,00 | 462,00 | - |
22 mag 2024 | 463,65 | 463,90 | 461,30 | 462,00 | 462,00 | 117 |
21 mag 2024 | 458,90 | 458,90 | 458,90 | 458,90 | 458,90 | - |
20 mag 2024 | 458,90 | 458,90 | 458,90 | 458,90 | 458,90 | - |
17 mag 2024 | 457,60 | 459,40 | 455,60 | 458,90 | 458,90 | 78 |
16 mag 2024 | 442,80 | 442,80 | 442,80 | 442,80 | 442,80 | - |
15 mag 2024 | 442,80 | 442,80 | 442,80 | 442,80 | 442,80 | - |
14 mag 2024 | 442,80 | 442,80 | 442,80 | 442,80 | 442,80 | 2 |
13 mag 2024 | 454,80 | 454,80 | 454,80 | 454,80 | 454,80 | - |
10 mag 2024 | 447,30 | 454,80 | 447,30 | 454,80 | 454,80 | 36 |
09 mag 2024 | 434,40 | 436,55 | 434,40 | 436,55 | 436,55 | 33 |
08 mag 2024 | 423,35 | 423,35 | 423,35 | 423,35 | 423,35 | 13 |
07 mag 2024 | 414,00 | 414,00 | 414,00 | 414,00 | 414,00 | 26 |
03 mag 2024 | 402,40 | 402,70 | 402,40 | 402,65 | 402,65 | 96 |
02 mag 2024 | 410,10 | 410,10 | 410,10 | 410,10 | 410,10 | 7 |
01 mag 2024 | 412,15 | 412,15 | 412,15 | 412,15 | 412,15 | - |
30 apr 2024 | 412,05 | 412,15 | 412,00 | 412,15 | 412,15 | 77 |
29 apr 2024 | 411,90 | 411,90 | 411,90 | 411,90 | 411,90 | - |
26 apr 2024 | 414,65 | 417,65 | 411,90 | 411,90 | 411,90 | 106 |
26 apr 2024 | 15 Dividendo |
25 apr 2024 | 423,10 | 423,30 | 423,10 | 423,30 | 408,30 | 29 |
24 apr 2024 | 432,50 | 432,60 | 429,65 | 429,65 | 414,42 | 120 |
23 apr 2024 | 430,30 | 434,40 | 430,30 | 434,40 | 419,01 | 77 |
22 apr 2024 | 417,30 | 417,30 | 417,30 | 417,30 | 402,51 | 1 |
19 apr 2024 | 411,75 | 411,75 | 411,75 | 411,75 | 397,16 | - |
18 apr 2024 | 412,30 | 412,30 | 411,75 | 411,75 | 397,16 | 29 |
17 apr 2024 | 414,10 | 414,70 | 414,10 | 414,70 | 400,00 | 67 |
16 apr 2024 | 412,70 | 412,70 | 412,70 | 412,70 | 398,08 | 27 |
15 apr 2024 | 418,95 | 418,95 | 418,80 | 418,80 | 403,96 | 81 |
12 apr 2024 | 415,75 | 415,75 | 415,75 | 415,75 | 401,02 | - |
11 apr 2024 | 415,75 | 415,75 | 415,75 | 415,75 | 401,02 | 26 |
10 apr 2024 | 422,80 | 422,80 | 422,80 | 422,80 | 407,82 | - |
09 apr 2024 | 422,80 | 422,80 | 422,80 | 422,80 | 407,82 | 18 |
08 apr 2024 | 431,90 | 431,90 | 431,90 | 431,90 | 416,60 | - |
05 apr 2024 | 431,90 | 431,90 | 431,90 | 431,90 | 416,60 | 33 |
04 apr 2024 | 450,90 | 450,90 | 450,90 | 450,90 | 434,92 | - |
03 apr 2024 | 450,90 | 450,90 | 450,90 | 450,90 | 434,92 | 24 |
02 apr 2024 | 438,90 | 438,90 | 438,90 | 438,90 | 423,35 | - |
28 mar 2024 | 438,90 | 438,90 | 438,90 | 438,90 | 423,35 | - |
27 mar 2024 | 438,90 | 438,90 | 438,90 | 438,90 | 423,35 | - |
26 mar 2024 | 438,90 | 438,90 | 438,90 | 438,90 | 423,35 | 25 |
25 mar 2024 | 452,95 | 452,95 | 452,95 | 452,95 | 436,90 | - |
22 mar 2024 | 452,95 | 452,95 | 452,95 | 452,95 | 436,90 | - |
21 mar 2024 | 452,95 | 452,95 | 452,95 | 452,95 | 436,90 | - |
20 mar 2024 | 452,95 | 452,95 | 452,95 | 452,95 | 436,90 | - |
19 mar 2024 | 451,05 | 452,95 | 451,05 | 452,95 | 436,90 | 259 |
18 mar 2024 | 439,95 | 439,95 | 439,95 | 439,95 | 424,36 | - |
15 mar 2024 | 439,95 | 439,95 | 439,95 | 439,95 | 424,36 | - |
14 mar 2024 | 439,95 | 439,95 | 439,95 | 439,95 | 424,36 | - |
13 mar 2024 | 439,95 | 439,95 | 439,95 | 439,95 | 424,36 | 12 |
12 mar 2024 | 438,25 | 438,25 | 438,25 | 438,25 | 422,72 | - |
11 mar 2024 | 432,95 | 438,25 | 432,95 | 438,25 | 422,72 | 38 |
08 mar 2024 | 429,20 | 429,20 | 429,20 | 429,20 | 413,99 | - |
07 mar 2024 | 429,20 | 429,20 | 429,20 | 429,20 | 413,99 | - |
06 mar 2024 | 429,20 | 429,20 | 429,20 | 429,20 | 413,99 | - |
05 mar 2024 | 429,20 | 429,20 | 429,20 | 429,20 | 413,99 | - |
04 mar 2024 | 429,20 | 429,20 | 429,20 | 429,20 | 413,99 | 4 |
01 mar 2024 | 430,70 | 430,70 | 428,70 | 428,70 | 413,51 | 49 |
29 feb 2024 | 425,25 | 425,25 | 425,25 | 425,25 | 410,18 | - |
28 feb 2024 | 424,20 | 427,45 | 423,25 | 425,25 | 410,18 | 482 |
27 feb 2024 | 422,70 | 422,70 | 419,40 | 421,10 | 406,18 | 266 |
26 feb 2024 | 422,20 | 422,20 | 422,20 | 422,20 | 407,24 | 26 |
23 feb 2024 | 424,65 | 424,65 | 424,65 | 424,65 | 409,60 | 26 |
22 feb 2024 | 399,95 | 399,95 | 399,95 | 399,95 | 385,78 | - |
21 feb 2024 | 399,95 | 399,95 | 399,95 | 399,95 | 385,78 | - |
20 feb 2024 | 399,95 | 399,95 | 399,95 | 399,95 | 385,78 | - |
19 feb 2024 | 399,95 | 399,95 | 399,95 | 399,95 | 385,78 | - |
16 feb 2024 | 399,95 | 399,95 | 399,95 | 399,95 | 385,78 | - |
15 feb 2024 | 399,95 | 399,95 | 399,95 | 399,95 | 385,78 | - |
14 feb 2024 | 399,95 | 399,95 | 399,95 | 399,95 | 385,78 | - |
13 feb 2024 | 399,95 | 399,95 | 399,95 | 399,95 | 385,78 | - |
12 feb 2024 | 399,95 | 399,95 | 399,95 | 399,95 | 385,78 | - |
09 feb 2024 | 399,95 | 399,95 | 399,95 | 399,95 | 385,78 | - |
08 feb 2024 | 401,30 | 401,40 | 399,95 | 399,95 | 385,78 | 178 |
07 feb 2024 | 395,00 | 395,00 | 395,00 | 395,00 | 381,00 | - |
06 feb 2024 | 396,40 | 396,40 | 395,00 | 395,00 | 381,00 | 102 |
05 feb 2024 | 392,35 | 392,35 | 392,35 | 392,35 | 378,45 | - |
02 feb 2024 | 392,35 | 392,35 | 392,35 | 392,35 | 378,45 | - |
01 feb 2024 | 392,40 | 392,40 | 392,35 | 392,35 | 378,45 | 24 |
31 gen 2024 | 396,15 | 396,15 | 396,15 | 396,15 | 382,11 | - |
30 gen 2024 | 396,15 | 396,15 | 396,15 | 396,15 | 382,11 | - |
29 gen 2024 | 396,15 | 396,15 | 396,15 | 396,15 | 382,11 | - |
26 gen 2024 | 396,15 | 396,15 | 396,15 | 396,15 | 382,11 | - |
25 gen 2024 | 396,40 | 396,40 | 396,15 | 396,15 | 382,11 | 31 |
24 gen 2024 | 392,80 | 392,80 | 392,80 | 392,80 | 378,88 | - |
23 gen 2024 | 392,80 | 392,80 | 392,80 | 392,80 | 378,88 | - |
22 gen 2024 | 392,80 | 392,80 | 392,80 | 392,80 | 378,88 | - |
19 gen 2024 | 392,80 | 392,80 | 392,80 | 392,80 | 378,88 | - |
18 gen 2024 | 392,80 | 392,80 | 392,80 | 392,80 | 378,88 | - |
17 gen 2024 | 389,90 | 392,80 | 389,90 | 392,80 | 378,88 | 83 |
16 gen 2024 | 381,65 | 381,65 | 381,65 | 381,65 | 368,13 | - |
15 gen 2024 | 381,65 | 381,65 | 381,65 | 381,65 | 368,13 | - |
12 gen 2024 | 382,35 | 382,35 | 381,65 | 381,65 | 368,13 | 98 |
*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...