Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 apr 2021 | 643,40 | 650,20 | 641,40 | 645,20 | 645,20 | 1.938.365 |
14 apr 2021 | 654,40 | 658,20 | 640,20 | 641,80 | 641,80 | 2.079.194 |
13 apr 2021 | 644,00 | 654,60 | 643,40 | 652,60 | 652,60 | 1.358.781 |
12 apr 2021 | 651,80 | 652,23 | 643,40 | 647,00 | 647,00 | 1.646.455 |
09 apr 2021 | 655,60 | 657,20 | 646,00 | 652,20 | 652,20 | 2.757.605 |
08 apr 2021 | 640,80 | 655,00 | 640,40 | 655,00 | 655,00 | 3.516.184 |
07 apr 2021 | 630,60 | 633,40 | 627,20 | 629,20 | 629,20 | 1.582.521 |
06 apr 2021 | 631,20 | 631,60 | 621,00 | 628,00 | 628,00 | 2.233.414 |
01 apr 2021 | 615,40 | 625,80 | 611,60 | 625,00 | 625,00 | 2.181.658 |
31 mar 2021 | 607,60 | 613,20 | 604,40 | 612,80 | 612,80 | 3.251.357 |
30 mar 2021 | 608,20 | 610,40 | 603,60 | 606,20 | 606,20 | 2.397.728 |
29 mar 2021 | 609,40 | 614,40 | 603,31 | 606,60 | 606,60 | 2.273.684 |
26 mar 2021 | 606,00 | 612,20 | 603,20 | 607,00 | 607,00 | 2.855.047 |
25 mar 2021 | 601,00 | 612,60 | 598,97 | 603,80 | 603,80 | 3.559.030 |
24 mar 2021 | 599,40 | 603,40 | 594,80 | 601,40 | 601,40 | 2.882.067 |
23 mar 2021 | 585,20 | 599,40 | 582,80 | 599,40 | 599,40 | 2.777.224 |
22 mar 2021 | 585,40 | 589,60 | 581,80 | 587,60 | 587,60 | 4.388.845 |
19 mar 2021 | 574,00 | 587,20 | 573,20 | 586,60 | 586,60 | 7.648.492 |
18 mar 2021 | 583,20 | 587,11 | 576,40 | 579,60 | 579,60 | 3.103.058 |
17 mar 2021 | 595,00 | 596,80 | 577,21 | 581,20 | 581,20 | 4.802.441 |
16 mar 2021 | 593,40 | 599,80 | 591,40 | 596,20 | 596,20 | 2.769.535 |
15 mar 2021 | 593,40 | 598,20 | 586,26 | 587,80 | 587,80 | 2.707.448 |
12 mar 2021 | 597,20 | 599,00 | 590,00 | 590,80 | 590,80 | 2.446.718 |
11 mar 2021 | 590,40 | 602,80 | 584,40 | 599,60 | 599,60 | 5.347.739 |
10 mar 2021 | 607,00 | 607,00 | 588,20 | 588,20 | 588,20 | 3.345.103 |
09 mar 2021 | 591,80 | 608,00 | 590,80 | 603,00 | 603,00 | 3.597.514 |
08 mar 2021 | 590,20 | 594,40 | 583,20 | 591,40 | 591,40 | 3.432.767 |
05 mar 2021 | 593,00 | 598,60 | 590,40 | 590,60 | 590,60 | 4.339.061 |
04 mar 2021 | 580,20 | 606,20 | 580,00 | 597,00 | 597,00 | 7.682.376 |
03 mar 2021 | 583,00 | 588,20 | 576,20 | 579,40 | 579,40 | 1.785.149 |
02 mar 2021 | 568,20 | 574,86 | 567,80 | 572,20 | 572,20 | 1.966.968 |
01 mar 2021 | 562,80 | 572,00 | 561,40 | 569,00 | 569,00 | 3.499.048 |
26 feb 2021 | 564,00 | 572,00 | 556,00 | 558,60 | 558,60 | 3.987.581 |
25 feb 2021 | 575,00 | 579,20 | 564,60 | 572,00 | 572,00 | 2.197.533 |
24 feb 2021 | 575,00 | 584,38 | 572,20 | 574,00 | 574,00 | 2.245.306 |
23 feb 2021 | 579,80 | 583,00 | 573,10 | 579,80 | 579,80 | 6.187.876 |
22 feb 2021 | 590,00 | 593,60 | 579,20 | 581,00 | 581,00 | 3.449.036 |
19 feb 2021 | 602,40 | 609,60 | 595,60 | 595,60 | 595,60 | 2.609.620 |
18 feb 2021 | 594,40 | 604,80 | 594,40 | 604,20 | 604,20 | 3.494.177 |
17 feb 2021 | 600,00 | 601,92 | 588,20 | 596,20 | 596,20 | 4.117.922 |
16 feb 2021 | 603,60 | 606,00 | 599,85 | 600,00 | 600,00 | 2.339.147 |
15 feb 2021 | 594,00 | 605,60 | 588,80 | 603,60 | 603,60 | 2.033.916 |
12 feb 2021 | 588,60 | 590,20 | 582,60 | 590,20 | 590,20 | 2.930.100 |
11 feb 2021 | 588,20 | 597,00 | 587,40 | 590,00 | 590,00 | 2.356.946 |
10 feb 2021 | 591,80 | 592,20 | 585,60 | 588,00 | 588,00 | 2.057.874 |
09 feb 2021 | 590,80 | 592,40 | 581,40 | 590,00 | 590,00 | 2.101.203 |
08 feb 2021 | 594,20 | 597,40 | 591,60 | 592,40 | 592,40 | 4.646.383 |
05 feb 2021 | 595,20 | 600,80 | 591,60 | 591,60 | 591,60 | 2.970.998 |
04 feb 2021 | 596,40 | 598,80 | 585,60 | 597,40 | 597,40 | 2.937.015 |
03 feb 2021 | 605,60 | 607,20 | 593,20 | 596,80 | 596,80 | 1.615.778 |
02 feb 2021 | 607,80 | 608,00 | 598,80 | 605,20 | 605,20 | 3.076.780 |
01 feb 2021 | 602,80 | 613,00 | 599,20 | 603,40 | 603,40 | 1.962.748 |
29 gen 2021 | 599,20 | 602,01 | 589,40 | 589,80 | 589,80 | 2.895.196 |
28 gen 2021 | 613,80 | 619,60 | 596,05 | 600,20 | 600,20 | 3.539.718 |
27 gen 2021 | 613,80 | 620,60 | 608,79 | 618,60 | 618,60 | 4.121.848 |
26 gen 2021 | 612,20 | 614,80 | 608,72 | 610,40 | 610,40 | 4.230.674 |
25 gen 2021 | 620,80 | 625,00 | 607,08 | 610,80 | 610,80 | 4.480.895 |
22 gen 2021 | 602,00 | 610,54 | 596,73 | 607,00 | 607,00 | 4.823.615 |
21 gen 2021 | 612,00 | 615,00 | 589,00 | 601,20 | 601,20 | 7.018.984 |
20 gen 2021 | 562,60 | 574,00 | 560,31 | 573,00 | 573,00 | 2.692.069 |
19 gen 2021 | 562,60 | 564,57 | 555,20 | 560,20 | 560,20 | 1.829.808 |
18 gen 2021 | 565,00 | 567,20 | 560,00 | 560,00 | 560,00 | 1.545.073 |
15 gen 2021 | 560,40 | 566,40 | 558,00 | 565,00 | 565,00 | 2.682.675 |
14 gen 2021 | 554,20 | 566,20 | 543,20 | 565,00 | 565,00 | 5.631.168 |
14 gen 2021 | 11.32 Dividendo |
13 gen 2021 | 569,00 | 570,46 | 562,60 | 565,60 | 554,28 | 2.750.671 |
12 gen 2021 | 581,00 | 588,00 | 567,14 | 567,60 | 556,24 | 2.940.397 |
11 gen 2021 | 581,80 | 592,60 | 580,20 | 580,20 | 568,59 | 3.465.474 |
08 gen 2021 | 579,60 | 585,00 | 572,18 | 585,00 | 573,29 | 2.700.556 |
07 gen 2021 | 581,00 | 582,40 | 570,20 | 575,80 | 564,28 | 3.230.007 |
06 gen 2021 | 582,20 | 585,40 | 571,40 | 580,00 | 568,39 | 2.659.120 |
05 gen 2021 | 584,60 | 589,04 | 579,94 | 582,40 | 570,74 | 2.341.738 |
04 gen 2021 | 588,80 | 602,60 | 585,07 | 588,40 | 576,62 | 2.889.420 |
31 dic 2020 | 581,40 | 589,00 | 578,20 | 582,00 | 570,35 | 809.802 |
30 dic 2020 | 592,60 | 599,60 | 588,60 | 589,80 | 578,00 | 1.212.068 |
29 dic 2020 | 587,80 | 603,59 | 584,80 | 596,80 | 584,86 | 1.899.340 |
24 dic 2020 | 585,40 | 592,75 | 577,85 | 584,20 | 572,51 | 612.064 |
23 dic 2020 | 590,60 | 592,60 | 585,00 | 586,80 | 575,06 | 1.117.094 |
22 dic 2020 | 581,00 | 592,29 | 577,40 | 591,60 | 579,76 | 3.657.024 |
21 dic 2020 | 585,00 | 591,00 | 573,78 | 580,20 | 568,59 | 2.068.860 |
18 dic 2020 | 586,60 | 591,20 | 581,40 | 587,40 | 575,64 | 5.839.855 |
17 dic 2020 | 589,60 | 592,20 | 572,80 | 588,60 | 576,82 | 2.774.229 |
16 dic 2020 | 568,60 | 580,20 | 568,60 | 580,20 | 568,59 | 5.035.155 |
15 dic 2020 | 584,40 | 590,00 | 574,00 | 575,20 | 563,69 | 2.797.409 |
14 dic 2020 | 581,80 | 588,20 | 573,60 | 586,00 | 574,27 | 8.510.478 |
11 dic 2020 | 574,40 | 579,80 | 563,20 | 576,80 | 565,26 | 3.885.228 |
10 dic 2020 | 577,00 | 583,00 | 566,00 | 572,80 | 561,34 | 2.862.071 |
09 dic 2020 | 566,40 | 573,40 | 566,10 | 570,00 | 558,59 | 5.921.621 |
08 dic 2020 | 568,40 | 571,82 | 564,40 | 564,40 | 553,10 | 5.053.561 |
07 dic 2020 | 577,00 | 583,60 | 570,60 | 571,60 | 560,16 | 4.990.946 |
04 dic 2020 | 584,80 | 587,40 | 573,80 | 573,80 | 562,32 | 4.250.895 |
03 dic 2020 | 577,80 | 592,60 | 577,80 | 584,80 | 573,10 | 7.232.161 |
02 dic 2020 | 590,20 | 592,79 | 575,80 | 578,60 | 567,02 | 4.696.579 |
01 dic 2020 | 607,40 | 610,40 | 588,00 | 588,00 | 576,23 | 4.416.282 |
30 nov 2020 | 604,00 | 613,20 | 601,20 | 605,00 | 592,89 | 4.218.075 |
27 nov 2020 | 601,60 | 611,90 | 596,51 | 609,80 | 597,60 | 6.738.126 |
26 nov 2020 | 599,00 | 603,38 | 594,37 | 599,40 | 587,40 | 3.123.409 |
25 nov 2020 | 575,60 | 594,60 | 569,60 | 594,60 | 582,70 | 5.023.143 |
24 nov 2020 | 578,40 | 586,00 | 572,62 | 579,60 | 568,00 | 5.350.716 |
23 nov 2020 | 589,00 | 591,60 | 574,00 | 579,60 | 568,00 | 5.939.713 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...