Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 mag 2024 | 525,90 | 530,10 | 522,95 | 528,80 | 528,80 | 22.646 |
17 mag 2024 | 532,50 | 535,15 | 522,05 | 523,35 | 523,35 | 85.129 |
16 mag 2024 | 541,80 | 542,50 | 528,95 | 532,75 | 532,75 | 68.025 |
15 mag 2024 | 549,25 | 553,25 | 536,15 | 538,30 | 538,30 | 62.497 |
14 mag 2024 | 538,90 | 555,00 | 538,90 | 549,25 | 549,25 | 56.521 |
13 mag 2024 | 550,15 | 568,00 | 529,95 | 537,65 | 537,65 | 103.540 |
10 mag 2024 | 555,75 | 569,40 | 551,40 | 556,35 | 556,35 | 56.377 |
09 mag 2024 | 559,65 | 565,90 | 548,05 | 558,40 | 558,40 | 69.229 |
08 mag 2024 | 553,00 | 566,80 | 550,20 | 559,65 | 559,65 | 36.071 |
07 mag 2024 | 566,05 | 570,60 | 552,00 | 556,65 | 556,65 | 65.288 |
06 mag 2024 | 581,90 | 590,00 | 561,10 | 566,05 | 566,05 | 91.919 |
03 mag 2024 | 577,55 | 585,80 | 571,55 | 581,45 | 581,45 | 46.066 |
02 mag 2024 | 582,40 | 589,10 | 570,60 | 577,55 | 577,55 | 66.437 |
30 apr 2024 | 580,50 | 588,05 | 570,00 | 574,45 | 574,45 | 65.845 |
29 apr 2024 | 582,50 | 599,00 | 575,00 | 579,40 | 579,40 | 56.773 |
26 apr 2024 | 577,85 | 589,85 | 572,20 | 576,65 | 576,65 | 49.784 |
25 apr 2024 | 580,20 | 586,40 | 574,05 | 577,45 | 577,45 | 60.286 |
24 apr 2024 | 579,90 | 594,00 | 577,05 | 580,20 | 580,20 | 94.323 |
23 apr 2024 | 580,00 | 600,00 | 568,10 | 577,65 | 577,65 | 221.219 |
22 apr 2024 | 574,70 | 582,80 | 567,55 | 574,70 | 574,70 | 74.292 |
19 apr 2024 | 559,00 | 577,80 | 545,55 | 567,20 | 567,20 | 85.057 |
18 apr 2024 | 555,00 | 570,00 | 552,10 | 559,90 | 559,90 | 49.245 |
16 apr 2024 | 554,45 | 567,70 | 551,65 | 559,85 | 559,85 | 50.043 |
15 apr 2024 | 552,00 | 571,65 | 519,00 | 562,90 | 562,90 | 104.963 |
12 apr 2024 | 584,95 | 590,00 | 565,90 | 569,00 | 569,00 | 62.104 |
10 apr 2024 | 581,80 | 585,00 | 572,50 | 579,50 | 579,50 | 73.843 |
09 apr 2024 | 580,65 | 589,90 | 571,90 | 576,80 | 576,80 | 71.219 |
08 apr 2024 | 583,70 | 595,00 | 576,35 | 582,10 | 582,10 | 87.376 |
05 apr 2024 | 586,00 | 590,00 | 572,05 | 576,35 | 576,35 | 67.163 |
04 apr 2024 | 598,45 | 599,30 | 575,00 | 586,25 | 586,25 | 282.325 |
03 apr 2024 | 557,85 | 575,00 | 555,85 | 573,30 | 573,30 | 104.905 |
02 apr 2024 | 539,00 | 566,00 | 539,00 | 557,85 | 557,85 | 151.759 |
01 apr 2024 | 522,90 | 558,35 | 520,00 | 538,90 | 538,90 | 62.051 |
28 mar 2024 | 520,10 | 534,40 | 512,15 | 519,35 | 519,35 | 108.594 |
27 mar 2024 | 527,95 | 539,95 | 515,00 | 520,00 | 520,00 | 118.955 |
26 mar 2024 | 540,00 | 549,50 | 522,30 | 527,95 | 527,95 | 136.198 |
22 mar 2024 | 537,00 | 541,00 | 533,00 | 536,35 | 536,35 | 37.042 |
21 mar 2024 | 538,50 | 543,55 | 533,75 | 536,45 | 536,45 | 72.562 |
20 mar 2024 | 536,00 | 545,85 | 518,55 | 538,50 | 538,50 | 95.448 |
19 mar 2024 | 530,00 | 542,85 | 524,05 | 535,85 | 535,85 | 66.636 |
18 mar 2024 | 517,00 | 544,00 | 517,00 | 535,40 | 535,40 | 127.181 |
15 mar 2024 | 494,45 | 518,60 | 490,00 | 516,35 | 516,35 | 134.998 |
14 mar 2024 | 483,25 | 498,75 | 460,00 | 494,45 | 494,45 | 391.410 |
13 mar 2024 | 521,25 | 529,20 | 484,30 | 503,30 | 503,30 | 286.956 |
12 mar 2024 | 528,60 | 537,15 | 515,00 | 521,20 | 521,20 | 91.344 |
11 mar 2024 | 558,30 | 564,80 | 530,00 | 533,45 | 533,45 | 62.849 |
07 mar 2024 | 544,95 | 553,20 | 540,05 | 550,25 | 550,25 | 127.211 |
06 mar 2024 | 551,30 | 551,35 | 525,00 | 536,80 | 536,80 | 122.469 |
05 mar 2024 | 558,95 | 563,10 | 547,40 | 551,35 | 551,35 | 72.376 |
04 mar 2024 | 569,95 | 575,85 | 550,00 | 554,85 | 554,85 | 77.009 |
01 mar 2024 | 539,40 | 549,80 | 539,40 | 545,30 | 545,30 | 64.582 |
29 feb 2024 | 537,40 | 548,00 | 523,65 | 539,40 | 539,40 | 158.212 |
28 feb 2024 | 555,00 | 557,00 | 534,10 | 537,40 | 537,40 | 102.163 |
27 feb 2024 | 555,25 | 559,50 | 549,95 | 550,30 | 550,30 | 67.837 |
26 feb 2024 | 553,90 | 563,70 | 549,00 | 552,15 | 552,15 | 86.928 |
23 feb 2024 | 549,50 | 559,95 | 545,90 | 555,45 | 555,45 | 56.691 |
22 feb 2024 | 542,25 | 549,80 | 536,05 | 545,25 | 545,25 | 53.201 |
21 feb 2024 | 552,05 | 559,85 | 540,00 | 542,25 | 542,25 | 97.275 |
20 feb 2024 | 554,00 | 562,70 | 550,00 | 550,85 | 550,85 | 63.391 |
19 feb 2024 | 554,45 | 565,00 | 550,55 | 553,75 | 553,75 | 72.945 |
16 feb 2024 | 543,80 | 556,00 | 542,00 | 551,35 | 551,35 | 82.787 |
16 feb 2024 | 0.7 Dividendo |
15 feb 2024 | 548,65 | 553,75 | 539,55 | 541,50 | 540,80 | 68.512 |
14 feb 2024 | 540,00 | 553,00 | 536,05 | 545,30 | 544,60 | 164.031 |
13 feb 2024 | 537,70 | 556,90 | 519,05 | 552,50 | 551,79 | 199.613 |
12 feb 2024 | 569,00 | 569,00 | 532,95 | 537,70 | 537,00 | 227.013 |
09 feb 2024 | 552,05 | 564,40 | 549,00 | 551,70 | 550,99 | 140.445 |
08 feb 2024 | 540,50 | 569,95 | 524,85 | 551,05 | 550,34 | 479.518 |
07 feb 2024 | 588,95 | 598,60 | 567,70 | 573,20 | 572,46 | 125.528 |
06 feb 2024 | 573,35 | 589,00 | 570,00 | 584,85 | 584,09 | 94.836 |
05 feb 2024 | 584,80 | 599,40 | 570,20 | 573,35 | 572,61 | 116.057 |
02 feb 2024 | 588,00 | 599,40 | 576,15 | 581,55 | 580,80 | 138.412 |
01 feb 2024 | 593,30 | 599,40 | 580,80 | 588,35 | 587,59 | 107.205 |
31 gen 2024 | 570,10 | 599,00 | 565,00 | 588,50 | 587,74 | 236.853 |
30 gen 2024 | 569,60 | 577,00 | 562,05 | 570,10 | 569,36 | 102.700 |
29 gen 2024 | 567,95 | 577,90 | 561,00 | 567,35 | 566,62 | 103.010 |
25 gen 2024 | 569,90 | 573,15 | 564,90 | 567,95 | 567,22 | 59.833 |
24 gen 2024 | 557,25 | 570,00 | 549,40 | 565,90 | 565,17 | 100.886 |
23 gen 2024 | 572,60 | 583,80 | 548,00 | 557,30 | 556,58 | 131.424 |
19 gen 2024 | 578,70 | 584,80 | 572,05 | 577,35 | 576,60 | 76.318 |
18 gen 2024 | 572,95 | 578,25 | 550,05 | 573,55 | 572,81 | 146.668 |
17 gen 2024 | 585,75 | 592,35 | 571,30 | 572,95 | 572,21 | 171.585 |
16 gen 2024 | 574,80 | 588,00 | 568,40 | 585,75 | 584,99 | 133.542 |
15 gen 2024 | 583,50 | 583,50 | 583,50 | 583,50 | 582,75 | - |
12 gen 2024 | 592,95 | 595,50 | 580,45 | 583,50 | 582,75 | 111.402 |
11 gen 2024 | 596,00 | 597,35 | 586,00 | 589,60 | 588,84 | 85.693 |
10 gen 2024 | 605,00 | 605,00 | 586,50 | 588,50 | 587,74 | 177.027 |
09 gen 2024 | 609,45 | 615,00 | 598,00 | 600,45 | 599,67 | 203.925 |
08 gen 2024 | 606,40 | 614,55 | 589,35 | 597,90 | 597,13 | 198.542 |
05 gen 2024 | 589,45 | 608,00 | 584,65 | 601,70 | 600,92 | 304.425 |
04 gen 2024 | 599,90 | 599,90 | 568,05 | 584,05 | 583,29 | 516.764 |
03 gen 2024 | 601,80 | 609,90 | 594,00 | 598,50 | 597,73 | 228.187 |
02 gen 2024 | 606,00 | 616,95 | 588,30 | 597,05 | 596,28 | 406.682 |
01 gen 2024 | 555,00 | 614,95 | 555,00 | 597,20 | 596,43 | 1.530.364 |
29 dic 2023 | 538,50 | 552,30 | 537,00 | 550,55 | 549,84 | 114.563 |
28 dic 2023 | 545,00 | 547,45 | 534,00 | 538,10 | 537,40 | 65.479 |
27 dic 2023 | 551,25 | 552,00 | 536,55 | 542,00 | 541,30 | 70.542 |
26 dic 2023 | 539,75 | 551,90 | 535,60 | 546,75 | 546,04 | 84.394 |
22 dic 2023 | 528,50 | 538,00 | 521,05 | 536,35 | 535,66 | 138.625 |
21 dic 2023 | 535,05 | 535,35 | 520,00 | 526,85 | 526,17 | 100.262 |
*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...