Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 834,50 | 836,00 | 820,10 | 831,55 | 831,55 | 843.949 |
02 mag 2024 | 826,60 | 833,95 | 825,70 | 830,05 | 830,05 | 286.451 |
30 apr 2024 | 827,40 | 834,60 | 820,00 | 825,70 | 825,70 | 602.010 |
29 apr 2024 | 809,00 | 831,00 | 798,75 | 826,15 | 826,15 | 1.369.981 |
26 apr 2024 | 815,05 | 816,85 | 799,00 | 801,40 | 801,40 | 848.439 |
25 apr 2024 | 769,00 | 814,45 | 769,00 | 812,60 | 812,60 | 1.634.667 |
24 apr 2024 | 778,10 | 778,10 | 770,35 | 773,20 | 773,20 | 262.806 |
23 apr 2024 | 771,85 | 777,50 | 765,85 | 772,85 | 772,85 | 255.601 |
22 apr 2024 | 754,95 | 768,95 | 750,45 | 765,85 | 765,85 | 871.015 |
19 apr 2024 | 735,30 | 752,25 | 732,05 | 750,80 | 750,80 | 1.018.883 |
18 apr 2024 | 752,25 | 759,95 | 742,20 | 744,80 | 744,80 | 708.924 |
16 apr 2024 | 750,60 | 754,90 | 744,50 | 751,90 | 751,90 | 539.562 |
15 apr 2024 | 751,50 | 763,00 | 748,50 | 756,85 | 756,85 | 719.175 |
12 apr 2024 | 778,95 | 779,50 | 764,65 | 766,75 | 766,75 | 911.540 |
10 apr 2024 | 767,75 | 780,70 | 763,90 | 779,00 | 779,00 | 346.439 |
09 apr 2024 | 768,00 | 772,45 | 761,10 | 764,15 | 764,15 | 1.047.810 |
08 apr 2024 | 767,65 | 770,00 | 761,85 | 768,40 | 768,40 | 391.601 |
05 apr 2024 | 758,85 | 766,20 | 752,70 | 764,35 | 764,35 | 574.320 |
04 apr 2024 | 775,00 | 775,00 | 758,00 | 759,25 | 759,25 | 321.746 |
03 apr 2024 | 765,70 | 772,00 | 760,05 | 770,95 | 770,95 | 517.017 |
02 apr 2024 | 758,95 | 768,80 | 753,35 | 767,35 | 767,35 | 285.536 |
01 apr 2024 | 759,80 | 761,70 | 752,05 | 758,20 | 758,20 | 617.725 |
28 mar 2024 | 738,70 | 759,55 | 736,80 | 752,60 | 752,60 | 873.887 |
27 mar 2024 | 742,60 | 745,80 | 730,15 | 734,05 | 734,05 | 441.567 |
26 mar 2024 | 744,95 | 747,50 | 738,15 | 740,05 | 740,05 | 6.074.241 |
22 mar 2024 | 743,30 | 749,00 | 741,55 | 746,40 | 746,40 | 656.117 |
21 mar 2024 | 742,80 | 750,55 | 740,55 | 743,80 | 743,80 | 472.692 |
20 mar 2024 | 724,50 | 738,90 | 720,00 | 736,30 | 736,30 | 342.014 |
19 mar 2024 | 730,95 | 734,20 | 721,25 | 723,10 | 723,10 | 176.073 |
18 mar 2024 | 726,40 | 737,90 | 722,20 | 730,70 | 730,70 | 549.342 |
15 mar 2024 | 740,50 | 746,60 | 723,05 | 732,00 | 732,00 | 855.356 |
14 mar 2024 | 750,90 | 750,90 | 734,05 | 740,75 | 740,75 | 388.377 |
13 mar 2024 | 759,35 | 763,70 | 743,20 | 746,40 | 746,40 | 403.736 |
12 mar 2024 | 770,00 | 777,65 | 757,50 | 759,40 | 759,40 | 417.860 |
11 mar 2024 | 788,65 | 792,80 | 770,70 | 773,50 | 773,50 | 603.641 |
07 mar 2024 | 788,35 | 793,50 | 782,95 | 788,15 | 788,15 | 773.604 |
06 mar 2024 | 784,75 | 790,15 | 772,90 | 784,05 | 784,05 | 458.020 |
05 mar 2024 | 770,00 | 786,90 | 769,05 | 783,90 | 783,90 | 776.880 |
04 mar 2024 | 774,90 | 776,80 | 769,05 | 772,15 | 772,15 | 553.231 |
01 mar 2024 | 753,95 | 771,85 | 752,40 | 769,30 | 769,30 | 1.205.254 |
29 feb 2024 | 744,90 | 754,00 | 737,35 | 749,30 | 749,30 | 372.531 |
28 feb 2024 | 749,70 | 756,70 | 741,00 | 742,35 | 742,35 | 234.215 |
27 feb 2024 | 759,00 | 762,30 | 742,40 | 749,70 | 749,70 | 2.136.050 |
26 feb 2024 | 755,00 | 766,20 | 752,60 | 759,00 | 759,00 | 667.473 |
23 feb 2024 | 766,85 | 770,25 | 755,20 | 759,40 | 759,40 | 1.157.557 |
22 feb 2024 | 773,00 | 773,55 | 757,00 | 765,95 | 765,95 | 729.181 |
21 feb 2024 | 761,75 | 777,50 | 760,00 | 771,55 | 771,55 | 1.762.589 |
20 feb 2024 | 759,00 | 763,30 | 753,90 | 760,10 | 760,10 | 261.103 |
19 feb 2024 | 757,05 | 764,90 | 750,00 | 759,10 | 759,10 | 702.842 |
16 feb 2024 | 763,90 | 774,70 | 753,15 | 754,75 | 754,75 | 1.233.883 |
15 feb 2024 | 746,70 | 763,90 | 741,70 | 761,60 | 761,60 | 785.800 |
14 feb 2024 | 706,35 | 748,40 | 705,30 | 743,35 | 743,35 | 1.310.761 |
13 feb 2024 | 708,05 | 718,00 | 702,10 | 713,10 | 713,10 | 815.219 |
12 feb 2024 | 726,75 | 726,75 | 704,45 | 707,90 | 707,90 | 929.405 |
09 feb 2024 | 703,90 | 728,20 | 694,60 | 724,25 | 724,25 | 2.769.858 |
08 feb 2024 | 680,10 | 718,80 | 678,40 | 699,40 | 699,40 | 3.541.277 |
07 feb 2024 | 654,15 | 677,50 | 654,15 | 675,50 | 675,50 | 2.465.455 |
06 feb 2024 | 644,35 | 654,95 | 637,80 | 650,90 | 650,90 | 812.427 |
05 feb 2024 | 641,30 | 654,65 | 638,50 | 643,10 | 643,10 | 2.104.792 |
02 feb 2024 | 651,35 | 660,30 | 646,60 | 650,40 | 650,40 | 2.299.394 |
01 feb 2024 | 643,00 | 652,90 | 633,25 | 647,85 | 647,85 | 1.546.194 |
31 gen 2024 | 627,65 | 643,05 | 621,95 | 640,65 | 640,65 | 607.659 |
30 gen 2024 | 627,65 | 633,50 | 623,80 | 626,60 | 626,60 | 578.645 |
29 gen 2024 | 618,25 | 629,30 | 615,75 | 622,90 | 622,90 | 1.601.250 |
25 gen 2024 | 619,00 | 623,75 | 606,30 | 612,90 | 612,90 | 1.278.170 |
24 gen 2024 | 610,00 | 622,35 | 603,30 | 618,30 | 618,30 | 469.054 |
23 gen 2024 | 627,00 | 635,00 | 600,70 | 605,05 | 605,05 | 1.381.220 |
19 gen 2024 | 634,20 | 635,45 | 624,80 | 627,70 | 627,70 | 973.239 |
18 gen 2024 | - | - | - | - | - | - |
17 gen 2024 | 627,90 | 636,70 | 623,50 | 626,15 | 626,15 | 546.363 |
16 gen 2024 | 640,65 | 644,70 | 633,50 | 636,80 | 636,80 | 952.215 |
15 gen 2024 | 639,55 | 645,50 | 636,05 | 640,15 | 640,15 | 1.699.670 |
12 gen 2024 | 624,30 | 636,50 | 621,20 | 633,75 | 633,75 | 1.327.491 |
11 gen 2024 | 625,20 | 627,15 | 618,55 | 620,30 | 620,30 | 322.129 |
10 gen 2024 | 625,85 | 625,85 | 618,20 | 621,70 | 621,70 | 690.021 |
09 gen 2024 | 632,15 | 634,40 | 624,60 | 625,40 | 625,40 | 663.360 |
08 gen 2024 | 641,50 | 645,00 | 625,15 | 627,05 | 627,05 | 848.666 |
05 gen 2024 | 645,75 | 651,60 | 638,00 | 641,85 | 641,85 | 667.900 |
04 gen 2024 | 644,15 | 646,30 | 639,00 | 642,70 | 642,70 | 323.484 |
03 gen 2024 | 639,70 | 648,00 | 636,00 | 643,40 | 643,40 | 342.400 |
02 gen 2024 | 641,80 | 647,85 | 633,80 | 639,05 | 639,05 | 860.673 |
01 gen 2024 | 642,70 | 646,90 | 637,60 | 641,95 | 641,95 | 794.497 |
29 dic 2023 | 646,45 | 649,50 | 639,55 | 641,95 | 641,95 | 654.616 |
28 dic 2023 | 650,00 | 653,35 | 646,40 | 651,10 | 651,10 | 483.613 |
27 dic 2023 | 641,40 | 649,60 | 639,05 | 648,35 | 648,35 | 403.417 |
26 dic 2023 | 639,85 | 641,30 | 635,80 | 637,95 | 637,95 | 284.374 |
22 dic 2023 | 645,40 | 649,40 | 635,25 | 636,65 | 636,65 | 1.383.434 |
21 dic 2023 | 628,25 | 648,75 | 627,20 | 643,90 | 643,90 | 561.723 |
20 dic 2023 | 659,40 | 660,40 | 633,70 | 636,15 | 636,15 | 1.323.717 |
19 dic 2023 | 649,00 | 659,50 | 640,30 | 655,60 | 655,60 | 1.186.201 |
18 dic 2023 | 647,40 | 655,55 | 642,25 | 648,85 | 648,85 | 1.806.923 |
15 dic 2023 | 626,15 | 649,95 | 619,90 | 648,40 | 648,40 | 1.121.894 |
14 dic 2023 | 625,30 | 627,55 | 622,35 | 623,55 | 623,55 | 788.104 |
13 dic 2023 | 614,20 | 620,50 | 611,70 | 619,85 | 619,85 | 339.493 |
12 dic 2023 | 617,85 | 617,85 | 610,85 | 612,35 | 612,35 | 597.252 |
11 dic 2023 | 614,95 | 619,80 | 613,25 | 614,35 | 614,35 | 820.051 |
08 dic 2023 | 610,90 | 616,60 | 605,30 | 614,00 | 614,00 | 1.453.429 |
07 dic 2023 | 608,15 | 612,80 | 604,70 | 611,85 | 611,85 | 373.957 |
06 dic 2023 | 612,00 | 613,75 | 604,40 | 608,10 | 608,10 | 1.118.736 |
05 dic 2023 | 594,65 | 611,35 | 594,65 | 608,40 | 608,40 | 951.698 |
*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...