Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2023 | 446,99 | 446,99 | 442,05 | 445,55 | 445,55 | 843.900 |
02 giu 2023 | 441,92 | 447,13 | 438,74 | 443,83 | 443,83 | 1.025.000 |
01 giu 2023 | 436,77 | 439,23 | 433,53 | 438,51 | 438,51 | 792.500 |
31 mag 2023 | 437,81 | 441,36 | 434,62 | 435,49 | 435,49 | 1.500.800 |
30 mag 2023 | 434,89 | 441,12 | 432,33 | 438,16 | 438,16 | 875.900 |
26 mag 2023 | 432,62 | 441,51 | 432,62 | 438,32 | 438,32 | 865.000 |
26 mag 2023 | 1.87 Dividendo |
25 mag 2023 | 438,33 | 439,95 | 429,10 | 433,51 | 431,64 | 910.600 |
24 mag 2023 | 443,03 | 446,35 | 441,38 | 441,44 | 439,54 | 664.600 |
23 mag 2023 | 441,17 | 445,87 | 440,26 | 443,03 | 441,12 | 578.300 |
22 mag 2023 | 442,09 | 445,18 | 438,44 | 443,07 | 441,16 | 508.700 |
19 mag 2023 | 445,36 | 446,30 | 440,79 | 443,31 | 441,40 | 463.500 |
18 mag 2023 | 446,07 | 446,92 | 437,75 | 443,60 | 441,69 | 518.500 |
17 mag 2023 | 439,00 | 448,40 | 437,58 | 447,34 | 445,41 | 758.300 |
16 mag 2023 | 439,99 | 440,34 | 435,45 | 435,63 | 433,75 | 448.800 |
15 mag 2023 | 438,75 | 440,08 | 436,00 | 439,37 | 437,47 | 491.000 |
12 mag 2023 | 437,09 | 441,81 | 434,77 | 438,76 | 436,87 | 749.400 |
11 mag 2023 | 438,90 | 440,31 | 433,18 | 435,85 | 433,97 | 698.900 |
10 mag 2023 | 443,10 | 445,00 | 438,70 | 443,03 | 441,12 | 559.600 |
09 mag 2023 | 443,00 | 445,09 | 440,87 | 442,31 | 440,40 | 462.200 |
08 mag 2023 | 448,33 | 450,95 | 441,87 | 442,24 | 440,33 | 418.200 |
05 mag 2023 | 443,46 | 448,45 | 441,93 | 446,81 | 444,88 | 474.700 |
04 mag 2023 | 443,28 | 445,28 | 435,20 | 442,23 | 440,32 | 645.700 |
03 mag 2023 | 447,53 | 452,28 | 443,57 | 443,71 | 441,80 | 520.200 |
02 mag 2023 | 460,83 | 460,84 | 448,58 | 448,81 | 446,87 | 770.300 |
01 mag 2023 | 461,95 | 466,03 | 459,59 | 462,72 | 460,72 | 630.200 |
28 apr 2023 | 460,37 | 461,57 | 455,53 | 461,27 | 459,28 | 708.600 |
27 apr 2023 | 452,48 | 459,68 | 443,00 | 457,68 | 455,71 | 1.371.000 |
26 apr 2023 | 462,69 | 464,33 | 449,07 | 449,09 | 447,15 | 1.413.000 |
25 apr 2023 | 470,11 | 470,11 | 464,42 | 465,47 | 463,46 | 691.400 |
24 apr 2023 | 471,16 | 472,63 | 466,50 | 470,92 | 468,89 | 593.600 |
21 apr 2023 | 475,72 | 475,72 | 468,83 | 471,99 | 469,95 | 1.519.500 |
20 apr 2023 | 478,40 | 478,40 | 472,07 | 474,18 | 472,13 | 511.700 |
19 apr 2023 | 480,46 | 482,79 | 476,20 | 477,07 | 475,01 | 482.600 |
18 apr 2023 | 475,74 | 483,40 | 475,74 | 479,47 | 477,40 | 756.100 |
17 apr 2023 | 472,99 | 477,68 | 471,38 | 474,79 | 472,74 | 598.400 |
14 apr 2023 | 470,55 | 473,09 | 468,77 | 472,57 | 470,53 | 501.800 |
13 apr 2023 | 472,00 | 476,07 | 469,67 | 474,16 | 472,11 | 540.000 |
12 apr 2023 | 467,43 | 474,73 | 466,03 | 472,77 | 470,73 | 574.900 |
11 apr 2023 | 476,12 | 476,12 | 467,53 | 468,27 | 466,25 | 657.000 |
10 apr 2023 | 470,98 | 478,17 | 470,98 | 476,54 | 474,48 | 594.800 |
06 apr 2023 | 474,68 | 476,26 | 468,29 | 470,39 | 468,36 | 575.800 |
05 apr 2023 | 467,22 | 473,60 | 467,22 | 470,91 | 468,88 | 707.000 |
04 apr 2023 | 468,73 | 471,94 | 465,00 | 468,10 | 466,08 | 495.200 |
03 apr 2023 | 463,30 | 471,55 | 462,65 | 469,19 | 467,17 | 577.600 |
31 mar 2023 | 462,98 | 463,32 | 459,45 | 461,72 | 459,73 | 640.600 |
30 mar 2023 | 460,46 | 462,92 | 458,50 | 460,98 | 458,99 | 541.500 |
29 mar 2023 | 459,38 | 462,58 | 457,50 | 461,57 | 459,58 | 584.200 |
28 mar 2023 | 458,31 | 461,50 | 457,59 | 459,00 | 457,02 | 476.800 |
27 mar 2023 | 459,09 | 459,80 | 455,18 | 458,25 | 456,27 | 626.800 |
24 mar 2023 | 445,08 | 456,20 | 443,00 | 455,25 | 453,29 | 1.006.400 |
23 mar 2023 | 444,01 | 446,06 | 440,71 | 444,44 | 442,52 | 1.123.900 |
22 mar 2023 | 450,22 | 452,40 | 443,09 | 443,60 | 441,69 | 726.100 |
21 mar 2023 | 453,79 | 454,66 | 447,07 | 449,98 | 448,04 | 680.100 |
20 mar 2023 | 445,27 | 452,31 | 445,01 | 449,26 | 447,32 | 662.300 |
17 mar 2023 | 449,81 | 450,16 | 441,31 | 443,60 | 441,69 | 1.599.300 |
16 mar 2023 | 449,11 | 455,97 | 448,00 | 450,15 | 448,21 | 1.074.800 |
15 mar 2023 | 448,97 | 456,38 | 439,87 | 448,90 | 446,96 | 1.513.200 |
14 mar 2023 | 457,90 | 459,98 | 449,23 | 453,66 | 451,70 | 1.782.800 |
13 mar 2023 | 454,69 | 462,87 | 453,72 | 457,74 | 455,77 | 1.237.200 |
10 mar 2023 | 458,53 | 463,19 | 457,19 | 459,78 | 457,80 | 772.200 |
09 mar 2023 | 469,63 | 469,63 | 458,20 | 459,04 | 457,06 | 834.900 |
08 mar 2023 | 472,00 | 475,63 | 460,92 | 465,25 | 463,24 | 1.089.000 |
07 mar 2023 | 470,86 | 475,97 | 470,68 | 472,20 | 470,16 | 923.200 |
06 mar 2023 | 466,62 | 474,40 | 465,96 | 470,22 | 468,19 | 761.200 |
03 mar 2023 | 470,18 | 470,70 | 464,52 | 467,38 | 465,36 | 726.800 |
02 mar 2023 | 460,33 | 468,88 | 460,33 | 468,27 | 466,25 | 549.000 |
01 mar 2023 | 461,97 | 465,67 | 459,25 | 462,55 | 460,55 | 588.800 |
28 feb 2023 | 470,49 | 471,74 | 463,31 | 464,11 | 462,11 | 764.400 |
27 feb 2023 | 470,63 | 474,10 | 467,37 | 470,07 | 468,04 | 681.400 |
24 feb 2023 | 472,65 | 478,00 | 468,55 | 470,91 | 468,88 | 629.300 |
24 feb 2023 | 1.73 Dividendo |
23 feb 2023 | 477,55 | 482,34 | 472,71 | 476,26 | 472,48 | 995.300 |
22 feb 2023 | 473,96 | 481,50 | 473,95 | 478,73 | 474,93 | 1.289.100 |
21 feb 2023 | 474,78 | 479,15 | 468,57 | 473,95 | 470,19 | 1.272.800 |
17 feb 2023 | 465,44 | 470,67 | 462,78 | 470,63 | 466,90 | 830.100 |
16 feb 2023 | 458,21 | 468,53 | 456,37 | 465,35 | 461,66 | 968.200 |
15 feb 2023 | 465,92 | 468,09 | 458,93 | 460,94 | 457,28 | 828.100 |
14 feb 2023 | 467,88 | 470,92 | 465,87 | 467,51 | 463,80 | 1.252.900 |
13 feb 2023 | 467,81 | 470,99 | 458,99 | 464,28 | 460,60 | 922.200 |
10 feb 2023 | 457,12 | 464,33 | 456,43 | 463,86 | 460,18 | 967.900 |
09 feb 2023 | 455,81 | 461,92 | 452,40 | 453,85 | 450,25 | 951.700 |
08 feb 2023 | 451,00 | 456,89 | 450,35 | 456,06 | 452,44 | 961.400 |
07 feb 2023 | 448,00 | 454,13 | 443,49 | 452,15 | 448,56 | 1.098.500 |
06 feb 2023 | 443,07 | 453,74 | 442,97 | 448,96 | 445,40 | 1.321.300 |
03 feb 2023 | 451,00 | 454,46 | 440,02 | 440,64 | 437,15 | 1.388.300 |
02 feb 2023 | 439,44 | 444,68 | 436,00 | 440,86 | 437,36 | 1.236.700 |
01 feb 2023 | 445,45 | 449,02 | 442,12 | 442,59 | 439,08 | 901.300 |
31 gen 2023 | 441,42 | 448,07 | 435,63 | 448,04 | 444,49 | 1.320.500 |
30 gen 2023 | 445,01 | 448,65 | 436,49 | 439,28 | 435,80 | 1.531.200 |
27 gen 2023 | 433,18 | 443,99 | 430,94 | 437,65 | 434,18 | 2.143.600 |
26 gen 2023 | 458,00 | 473,20 | 438,99 | 443,47 | 439,95 | 3.119.200 |
25 gen 2023 | 457,79 | 466,00 | 457,67 | 463,29 | 459,62 | 1.141.700 |
24 gen 2023 | 452,21 | 462,99 | 448,00 | 459,31 | 455,67 | 1.119.100 |
23 gen 2023 | 451,97 | 454,48 | 448,33 | 450,87 | 447,29 | 1.054.900 |
20 gen 2023 | 445,99 | 452,30 | 440,09 | 450,76 | 447,19 | 2.130.900 |
19 gen 2023 | 448,15 | 453,01 | 442,21 | 442,31 | 438,80 | 1.376.600 |
18 gen 2023 | 453,73 | 454,08 | 445,51 | 446,06 | 442,52 | 1.927.400 |
17 gen 2023 | 463,34 | 465,23 | 453,73 | 455,57 | 451,96 | 1.934.700 |
13 gen 2023 | 474,40 | 474,40 | 454,79 | 461,43 | 457,77 | 2.608.900 |
*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...