Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 430,86 | 430,86 | 430,86 | 430,86 | 430,86 | - |
01 mag 2024 | 420,16 | 420,16 | 420,16 | 420,16 | 420,16 | - |
30 apr 2024 | 426,26 | 426,26 | 426,26 | 426,26 | 426,26 | - |
29 apr 2024 | 443,36 | 443,36 | 443,36 | 443,36 | 443,36 | - |
26 apr 2024 | 440,29 | 440,29 | 440,29 | 440,29 | 440,29 | - |
25 apr 2024 | 426,49 | 426,49 | 426,49 | 426,49 | 426,49 | - |
24 apr 2024 | 431,23 | 431,23 | 431,23 | 431,23 | 431,23 | - |
23 apr 2024 | 428,60 | 428,60 | 428,60 | 428,60 | 428,60 | - |
22 apr 2024 | 416,13 | 416,13 | 416,13 | 416,13 | 416,13 | - |
19 apr 2024 | 407,99 | 407,99 | 407,99 | 407,99 | 407,99 | - |
18 apr 2024 | 425,63 | 425,63 | 425,63 | 425,63 | 425,63 | - |
17 apr 2024 | 430,67 | 430,67 | 430,67 | 430,67 | 430,67 | - |
16 apr 2024 | 441,71 | 441,71 | 441,71 | 441,71 | 441,71 | - |
15 apr 2024 | 441,50 | 441,50 | 441,50 | 441,50 | 441,50 | - |
12 apr 2024 | 456,72 | 456,72 | 456,72 | 456,72 | 456,72 | - |
11 apr 2024 | 472,56 | 472,56 | 472,56 | 472,56 | 472,56 | - |
10 apr 2024 | 457,66 | 457,66 | 457,66 | 457,66 | 457,66 | - |
09 apr 2024 | 465,91 | 465,91 | 465,91 | 465,91 | 465,91 | - |
08 apr 2024 | 462,45 | 462,45 | 462,45 | 462,45 | 462,45 | - |
05 apr 2024 | 462,91 | 462,91 | 462,91 | 462,91 | 462,91 | - |
04 apr 2024 | 451,59 | 451,59 | 451,59 | 451,59 | 451,59 | - |
03 apr 2024 | 466,20 | 466,20 | 466,20 | 466,20 | 466,20 | - |
02 apr 2024 | 464,21 | 464,21 | 464,21 | 464,21 | 464,21 | - |
01 apr 2024 | 473,03 | 473,03 | 473,03 | 473,03 | 473,03 | - |
28 mar 2024 | 471,20 | 471,20 | 471,20 | 471,20 | 471,20 | - |
27 mar 2024 | 472,96 | 472,96 | 472,96 | 472,96 | 472,96 | - |
26 mar 2024 | 469,48 | 469,48 | 469,48 | 469,48 | 469,48 | - |
25 mar 2024 | 472,93 | 472,93 | 472,93 | 472,93 | 472,93 | - |
22 mar 2024 | 475,56 | 475,56 | 475,56 | 475,56 | 475,56 | - |
21 mar 2024 | 475,56 | 475,56 | 475,56 | 475,56 | 475,56 | - |
20 mar 2024 | 471,53 | 471,53 | 471,53 | 471,53 | 471,53 | - |
19 mar 2024 | 460,80 | 460,80 | 460,80 | 460,80 | 460,80 | - |
18 mar 2024 | 449,76 | 449,76 | 449,76 | 449,76 | 449,76 | - |
15 mar 2024 | 449,76 | 449,76 | 449,76 | 449,76 | 449,76 | - |
14 mar 2024 | 460,60 | 460,60 | 460,60 | 460,60 | 460,60 | - |
13 mar 2024 | 463,34 | 463,34 | 463,34 | 463,34 | 463,34 | - |
12 mar 2024 | 471,14 | 471,14 | 471,14 | 471,14 | 471,14 | - |
11 mar 2024 | 457,66 | 457,66 | 457,66 | 457,66 | 457,66 | - |
08 mar 2024 | 461,20 | 461,20 | 461,20 | 461,20 | 461,20 | - |
07 mar 2024 | 475,85 | 475,85 | 475,85 | 475,85 | 475,85 | - |
06 mar 2024 | 461,61 | 461,61 | 461,61 | 461,61 | 461,61 | - |
05 mar 2024 | 455,62 | 455,62 | 455,62 | 455,62 | 455,62 | - |
04 mar 2024 | 472,72 | 472,72 | 472,72 | 472,72 | 472,72 | - |
01 mar 2024 | 476,76 | 476,76 | 476,76 | 476,76 | 476,76 | - |
29 feb 2024 | 463,55 | 463,55 | 463,55 | 463,55 | 463,55 | - |
28 feb 2024 | 454,99 | 454,99 | 454,99 | 454,99 | 454,99 | - |
27 feb 2024 | 459,97 | 459,97 | 459,97 | 459,97 | 459,97 | - |
26 feb 2024 | 458,09 | 458,09 | 458,09 | 458,09 | 458,09 | - |
23 feb 2024 | 458,43 | 458,43 | 458,43 | 458,43 | 458,43 | - |
22 feb 2024 | 461,99 | 461,99 | 461,99 | 461,99 | 461,99 | - |
21 feb 2024 | 435,96 | 435,96 | 435,96 | 435,96 | 435,96 | - |
20 feb 2024 | 439,40 | 439,40 | 439,40 | 439,40 | 439,40 | - |
16 feb 2024 | 446,51 | 446,51 | 446,51 | 446,51 | 446,51 | - |
15 feb 2024 | 454,95 | 454,95 | 454,95 | 454,95 | 454,95 | - |
14 feb 2024 | 452,94 | 452,94 | 452,94 | 452,94 | 452,94 | - |
13 feb 2024 | 442,64 | 442,64 | 442,64 | 442,64 | 442,64 | - |
12 feb 2024 | 457,13 | 457,13 | 457,13 | 457,13 | 457,13 | - |
09 feb 2024 | 461,24 | 461,24 | 461,24 | 461,24 | 461,24 | - |
08 feb 2024 | 452,29 | 452,29 | 452,29 | 452,29 | 452,29 | - |
07 feb 2024 | 450,90 | 450,90 | 450,90 | 450,90 | 450,90 | - |
06 feb 2024 | 441,84 | 441,84 | 441,84 | 441,84 | 441,84 | - |
05 feb 2024 | 443,88 | 443,88 | 443,88 | 443,88 | 443,88 | - |
02 feb 2024 | 445,49 | 445,49 | 445,49 | 445,49 | 445,49 | - |
01 feb 2024 | 430,95 | 430,95 | 430,95 | 430,95 | 430,95 | - |
31 gen 2024 | 420,85 | 420,85 | 420,85 | 420,85 | 420,85 | - |
30 gen 2024 | 437,95 | 437,95 | 437,95 | 437,95 | 437,95 | - |
29 gen 2024 | 444,01 | 444,01 | 444,01 | 444,01 | 444,01 | - |
26 gen 2024 | 435,34 | 435,34 | 435,34 | 435,34 | 435,34 | - |
25 gen 2024 | 440,43 | 440,43 | 440,43 | 440,43 | 440,43 | - |
24 gen 2024 | 439,65 | 439,65 | 439,65 | 439,65 | 439,65 | - |
23 gen 2024 | 434,98 | 434,98 | 434,98 | 434,98 | 434,98 | - |
22 gen 2024 | 431,42 | 431,42 | 431,42 | 431,42 | 431,42 | - |
19 gen 2024 | 430,72 | 430,72 | 430,72 | 430,72 | 430,72 | - |
18 gen 2024 | 414,69 | 414,69 | 414,69 | 414,69 | 414,69 | - |
17 gen 2024 | 402,96 | 402,96 | 402,96 | 402,96 | 402,96 | - |
16 gen 2024 | 407,63 | 407,63 | 407,63 | 407,63 | 407,63 | - |
12 gen 2024 | 407,90 | 407,90 | 407,90 | 407,90 | 407,90 | - |
11 gen 2024 | 407,55 | 407,55 | 407,55 | 407,55 | 407,55 | - |
10 gen 2024 | 406,30 | 406,30 | 406,30 | 406,30 | 406,30 | - |
09 gen 2024 | 400,90 | 400,90 | 400,90 | 400,90 | 400,90 | - |
08 gen 2024 | 399,56 | 399,56 | 399,56 | 399,56 | 399,56 | - |
05 gen 2024 | 383,54 | 383,54 | 383,54 | 383,54 | 383,54 | - |
04 gen 2024 | 382,58 | 382,58 | 382,58 | 382,58 | 382,58 | - |
03 gen 2024 | 386,76 | 386,76 | 386,76 | 386,76 | 386,76 | - |
02 gen 2024 | 395,14 | 395,14 | 395,14 | 395,14 | 395,14 | - |
29 dic 2023 | 409,02 | 409,02 | 409,02 | 409,02 | 409,02 | - |
28 dic 2023 | 412,77 | 412,77 | 412,77 | 412,77 | 412,77 | - |
27 dic 2023 | 413,28 | 413,28 | 413,28 | 413,28 | 413,28 | - |
26 dic 2023 | 411,95 | 411,95 | 411,95 | 411,95 | 411,95 | - |
22 dic 2023 | 407,25 | 407,25 | 407,25 | 407,25 | 407,25 | - |
21 dic 2023 | 406,45 | 406,45 | 406,45 | 406,45 | 406,45 | - |
20 dic 2023 | 396,82 | 396,82 | 396,82 | 396,82 | 396,82 | - |
19 dic 2023 | 409,45 | 409,45 | 409,45 | 409,45 | 409,45 | - |
18 dic 2023 | 405,40 | 405,40 | 405,40 | 405,40 | 405,40 | - |
15 dic 2023 | 400,39 | 400,39 | 400,39 | 400,39 | 400,39 | - |
14 dic 2023 | 396,53 | 396,53 | 396,53 | 396,53 | 396,53 | - |
13 dic 2023 | 397,72 | 397,72 | 397,72 | 397,72 | 397,72 | - |
12 dic 2023 | 387,95 | 387,95 | 387,95 | 387,95 | 387,95 | - |
11 dic 2023 | 381,76 | 381,76 | 381,76 | 381,76 | 381,76 | - |
*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...