Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 412,70 | 419,85 | 412,70 | 418,44 | 418,44 | 200.200 |
22 apr 2024 | 407,36 | 413,29 | 403,65 | 411,41 | 411,41 | 238.200 |
19 apr 2024 | 404,60 | 404,60 | 400,54 | 403,35 | 403,35 | 285.400 |
18 apr 2024 | 403,85 | 405,47 | 399,77 | 402,95 | 402,95 | 221.700 |
17 apr 2024 | 399,68 | 404,26 | 397,80 | 402,84 | 402,84 | 262.000 |
16 apr 2024 | 400,87 | 402,36 | 398,36 | 399,22 | 399,22 | 178.400 |
15 apr 2024 | 414,71 | 415,29 | 399,75 | 400,68 | 400,68 | 178.600 |
12 apr 2024 | 408,39 | 413,58 | 407,50 | 413,36 | 413,36 | 293.900 |
11 apr 2024 | 412,10 | 415,46 | 407,09 | 412,86 | 412,86 | 142.800 |
10 apr 2024 | 417,79 | 420,53 | 409,30 | 411,85 | 411,85 | 306.700 |
09 apr 2024 | 420,52 | 423,58 | 417,12 | 423,20 | 423,20 | 286.000 |
08 apr 2024 | 416,25 | 419,88 | 414,62 | 418,20 | 418,20 | 180.200 |
05 apr 2024 | 415,28 | 419,88 | 413,97 | 415,18 | 415,18 | 210.300 |
04 apr 2024 | 418,62 | 424,31 | 414,65 | 414,77 | 414,77 | 234.400 |
03 apr 2024 | 412,50 | 415,53 | 410,54 | 415,04 | 415,04 | 210.200 |
02 apr 2024 | 412,56 | 416,69 | 408,91 | 413,87 | 413,87 | 184.600 |
01 apr 2024 | 425,27 | 425,53 | 415,29 | 416,69 | 416,69 | 144.800 |
28 mar 2024 | 422,12 | 425,43 | 419,40 | 425,01 | 425,01 | 203.200 |
27 mar 2024 | 422,28 | 422,28 | 417,02 | 420,60 | 420,60 | 263.400 |
26 mar 2024 | 420,00 | 421,06 | 417,09 | 418,09 | 418,09 | 184.500 |
25 mar 2024 | 417,82 | 421,50 | 415,62 | 420,25 | 420,25 | 174.600 |
22 mar 2024 | 421,97 | 421,97 | 413,06 | 419,29 | 419,29 | 259.800 |
21 mar 2024 | 422,10 | 423,48 | 419,79 | 421,08 | 421,08 | 176.200 |
20 mar 2024 | 425,58 | 425,58 | 416,94 | 420,62 | 420,62 | 162.700 |
19 mar 2024 | 415,56 | 425,41 | 415,56 | 424,40 | 424,40 | 190.800 |
18 mar 2024 | 418,33 | 421,10 | 415,42 | 416,33 | 416,33 | 141.000 |
15 mar 2024 | 412,11 | 417,44 | 411,21 | 416,31 | 416,31 | 492.600 |
14 mar 2024 | 420,34 | 423,53 | 414,43 | 418,28 | 418,28 | 160.500 |
13 mar 2024 | 429,35 | 429,84 | 419,13 | 421,15 | 421,15 | 291.200 |
12 mar 2024 | 426,76 | 431,45 | 423,11 | 427,96 | 427,96 | 206.600 |
11 mar 2024 | 418,10 | 429,05 | 418,10 | 428,82 | 428,82 | 299.700 |
08 mar 2024 | 422,34 | 425,49 | 417,83 | 420,48 | 420,48 | 204.700 |
07 mar 2024 | 424,19 | 424,98 | 419,96 | 422,07 | 422,07 | 165.400 |
06 mar 2024 | 422,35 | 425,26 | 417,51 | 419,86 | 419,86 | 208.500 |
05 mar 2024 | 434,23 | 437,78 | 413,54 | 417,18 | 417,18 | 296.900 |
04 mar 2024 | 439,00 | 440,85 | 436,24 | 438,14 | 438,14 | 178.100 |
01 mar 2024 | 436,03 | 441,76 | 433,60 | 440,90 | 440,90 | 180.100 |
29 feb 2024 | 440,13 | 440,72 | 434,54 | 437,14 | 437,14 | 349.000 |
28 feb 2024 | 434,88 | 440,15 | 434,80 | 438,71 | 438,71 | 131.000 |
27 feb 2024 | 441,21 | 443,93 | 434,93 | 436,39 | 436,39 | 144.300 |
26 feb 2024 | 439,46 | 444,77 | 437,81 | 441,19 | 441,19 | 284.600 |
23 feb 2024 | 439,49 | 441,00 | 434,30 | 437,48 | 437,48 | 141.200 |
22 feb 2024 | 439,83 | 443,70 | 434,00 | 436,60 | 436,60 | 298.500 |
21 feb 2024 | 434,47 | 434,47 | 425,92 | 432,71 | 432,71 | 239.600 |
20 feb 2024 | 438,00 | 440,70 | 432,85 | 435,38 | 435,38 | 184.500 |
16 feb 2024 | 443,07 | 443,22 | 437,44 | 440,98 | 440,98 | 202.300 |
15 feb 2024 | 423,15 | 454,74 | 421,29 | 441,11 | 441,11 | 378.600 |
14 feb 2024 | 435,77 | 441,03 | 432,23 | 440,13 | 440,13 | 229.800 |
13 feb 2024 | 423,21 | 436,49 | 423,21 | 431,70 | 431,70 | 246.300 |
12 feb 2024 | 440,29 | 441,40 | 434,45 | 434,85 | 434,85 | 194.600 |
09 feb 2024 | 437,31 | 442,40 | 433,11 | 440,99 | 440,99 | 165.700 |
08 feb 2024 | 434,88 | 437,90 | 434,51 | 435,15 | 435,15 | 142.800 |
07 feb 2024 | 433,92 | 437,81 | 430,69 | 435,88 | 435,88 | 133.900 |
06 feb 2024 | 429,98 | 431,38 | 425,59 | 430,52 | 430,52 | 128.300 |
05 feb 2024 | 428,43 | 429,65 | 421,79 | 427,39 | 427,39 | 117.200 |
02 feb 2024 | 428,64 | 433,92 | 427,33 | 430,86 | 430,86 | 201.600 |
01 feb 2024 | 422,59 | 431,13 | 421,15 | 429,68 | 429,68 | 134.900 |
31 gen 2024 | 430,68 | 432,00 | 421,57 | 422,75 | 422,75 | 146.700 |
30 gen 2024 | 434,27 | 437,00 | 431,93 | 432,06 | 432,06 | 136.100 |
29 gen 2024 | 432,09 | 436,41 | 430,21 | 436,41 | 436,41 | 148.100 |
26 gen 2024 | 429,53 | 432,59 | 428,32 | 430,62 | 430,62 | 153.500 |
25 gen 2024 | 441,60 | 441,60 | 428,42 | 429,25 | 429,25 | 230.100 |
24 gen 2024 | 447,97 | 451,71 | 439,11 | 439,29 | 439,29 | 252.000 |
23 gen 2024 | 440,64 | 445,87 | 438,17 | 444,00 | 444,00 | 193.200 |
22 gen 2024 | 434,34 | 440,99 | 434,02 | 440,12 | 440,12 | 196.500 |
19 gen 2024 | 426,22 | 430,63 | 424,29 | 430,33 | 430,33 | 125.700 |
18 gen 2024 | 421,66 | 424,23 | 419,50 | 424,16 | 424,16 | 155.800 |
17 gen 2024 | 416,54 | 419,89 | 411,38 | 419,54 | 419,54 | 130.000 |
16 gen 2024 | 427,00 | 429,40 | 416,41 | 417,21 | 417,21 | 179.800 |
12 gen 2024 | 426,97 | 430,42 | 425,77 | 429,00 | 429,00 | 171.000 |
11 gen 2024 | 421,27 | 425,94 | 419,18 | 425,27 | 425,27 | 177.200 |
10 gen 2024 | 413,58 | 418,65 | 412,68 | 418,40 | 418,40 | 163.600 |
09 gen 2024 | 410,68 | 415,80 | 410,68 | 412,67 | 412,67 | 102.500 |
08 gen 2024 | 404,39 | 414,43 | 402,48 | 414,42 | 414,42 | 243.300 |
05 gen 2024 | 401,06 | 405,20 | 398,63 | 400,82 | 400,82 | 243.000 |
04 gen 2024 | 406,79 | 409,63 | 400,80 | 401,39 | 401,39 | 161.700 |
03 gen 2024 | 406,68 | 411,15 | 405,16 | 406,90 | 406,90 | 221.100 |
02 gen 2024 | 414,76 | 414,76 | 400,48 | 408,20 | 408,20 | 288.700 |
29 dic 2023 | 418,70 | 420,98 | 416,01 | 418,12 | 418,12 | 142.700 |
28 dic 2023 | 415,10 | 419,37 | 414,31 | 418,29 | 418,29 | 122.500 |
27 dic 2023 | 416,98 | 416,98 | 413,04 | 415,60 | 415,60 | 126.100 |
26 dic 2023 | 415,07 | 418,44 | 414,27 | 416,41 | 416,41 | 128.500 |
22 dic 2023 | 415,17 | 416,30 | 411,20 | 415,00 | 415,00 | 204.500 |
21 dic 2023 | 411,45 | 412,88 | 408,87 | 412,49 | 412,49 | 138.500 |
20 dic 2023 | 412,89 | 416,44 | 408,27 | 409,03 | 409,03 | 162.300 |
19 dic 2023 | 419,06 | 420,02 | 412,10 | 414,59 | 414,59 | 217.100 |
18 dic 2023 | 411,15 | 419,06 | 410,84 | 418,47 | 418,47 | 296.400 |
15 dic 2023 | 409,35 | 411,05 | 405,42 | 410,42 | 410,42 | 630.400 |
14 dic 2023 | 411,55 | 415,32 | 406,31 | 410,20 | 410,20 | 306.900 |
13 dic 2023 | 408,54 | 413,13 | 407,96 | 412,46 | 412,46 | 226.800 |
12 dic 2023 | 404,13 | 407,73 | 402,00 | 407,69 | 407,69 | 177.800 |
11 dic 2023 | 403,04 | 409,38 | 403,04 | 403,91 | 403,91 | 180.600 |
08 dic 2023 | 400,79 | 404,71 | 400,59 | 403,07 | 403,07 | 160.900 |
07 dic 2023 | 404,33 | 407,74 | 399,68 | 402,14 | 402,14 | 151.600 |
06 dic 2023 | 413,07 | 415,00 | 403,93 | 404,25 | 404,25 | 198.900 |
05 dic 2023 | 409,71 | 411,02 | 407,27 | 410,87 | 410,87 | 211.100 |
04 dic 2023 | 409,93 | 413,76 | 408,58 | 412,94 | 412,94 | 178.000 |
01 dic 2023 | 408,50 | 413,89 | 405,98 | 413,73 | 413,73 | 190.700 |
30 nov 2023 | 407,59 | 408,97 | 401,41 | 408,84 | 408,84 | 301.900 |
29 nov 2023 | 412,44 | 417,01 | 405,69 | 407,31 | 407,31 | 208.600 |
*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...