Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 484,28 | 484,28 | 484,28 | 484,28 | 484,28 | - |
26 mar 2024 | 480,08 | 480,08 | 480,08 | 480,08 | 480,08 | - |
25 mar 2024 | 481,43 | 481,43 | 481,43 | 481,43 | 481,43 | - |
22 mar 2024 | 482,90 | 482,90 | 482,90 | 482,90 | 482,90 | - |
21 mar 2024 | 485,10 | 485,10 | 485,10 | 485,10 | 485,10 | - |
20 mar 2024 | 483,52 | 483,52 | 483,52 | 483,52 | 483,52 | - |
19 mar 2024 | 479,19 | 479,19 | 479,19 | 479,19 | 479,19 | - |
18 mar 2024 | 476,50 | 476,50 | 476,50 | 476,50 | 476,50 | - |
15 mar 2024 | 473,51 | 473,51 | 473,51 | 473,51 | 473,51 | - |
14 mar 2024 | 476,58 | 476,58 | 476,58 | 476,58 | 476,58 | - |
13 mar 2024 | 477,84 | 477,84 | 477,84 | 477,84 | 477,84 | - |
12 mar 2024 | 478,74 | 478,74 | 478,74 | 478,74 | 478,74 | - |
11 mar 2024 | 473,42 | 473,42 | 473,42 | 473,42 | 473,42 | - |
08 mar 2024 | 473,95 | 473,95 | 473,95 | 473,95 | 473,95 | - |
07 mar 2024 | 477,03 | 477,03 | 477,03 | 477,03 | 477,03 | - |
06 mar 2024 | 472,11 | 472,11 | 472,11 | 472,11 | 472,11 | - |
05 mar 2024 | 469,66 | 469,66 | 469,66 | 469,66 | 469,66 | - |
04 mar 2024 | 474,48 | 474,48 | 474,48 | 474,48 | 474,48 | - |
01 mar 2024 | 475,03 | 475,03 | 475,03 | 475,03 | 475,03 | - |
29 feb 2024 | 471,23 | 471,23 | 471,23 | 471,23 | 471,23 | - |
28 feb 2024 | 468,68 | 468,68 | 468,68 | 468,68 | 468,68 | - |
27 feb 2024 | 469,42 | 469,42 | 469,42 | 469,42 | 469,42 | - |
26 feb 2024 | 468,61 | 468,61 | 468,61 | 468,61 | 468,61 | - |
23 feb 2024 | 470,38 | 470,38 | 470,38 | 470,38 | 470,38 | - |
22 feb 2024 | 470,20 | 470,20 | 470,20 | 470,20 | 470,20 | - |
21 feb 2024 | 460,45 | 460,45 | 460,45 | 460,45 | 460,45 | - |
20 feb 2024 | 459,85 | 459,85 | 459,85 | 459,85 | 459,85 | - |
16 feb 2024 | 462,61 | 462,61 | 462,61 | 462,61 | 462,61 | - |
15 feb 2024 | 464,77 | 464,77 | 464,77 | 464,77 | 464,77 | - |
14 feb 2024 | 461,98 | 461,98 | 461,98 | 461,98 | 461,98 | - |
13 feb 2024 | 457,51 | 457,51 | 457,51 | 457,51 | 457,51 | - |
12 feb 2024 | 463,80 | 463,80 | 463,80 | 463,80 | 463,80 | - |
09 feb 2024 | 464,24 | 464,24 | 464,24 | 464,24 | 464,24 | - |
08 feb 2024 | 461,54 | 461,54 | 461,54 | 461,54 | 461,54 | - |
07 feb 2024 | 461,22 | 461,22 | 461,22 | 461,22 | 461,22 | - |
06 feb 2024 | 457,45 | 457,45 | 457,45 | 457,45 | 457,45 | - |
05 feb 2024 | 456,38 | 456,38 | 456,38 | 456,38 | 456,38 | - |
02 feb 2024 | 457,84 | 457,84 | 457,84 | 457,84 | 457,84 | - |
01 feb 2024 | 452,97 | 452,97 | 452,97 | 452,97 | 452,97 | - |
31 gen 2024 | 447,36 | 447,36 | 447,36 | 447,36 | 447,36 | - |
30 gen 2024 | 454,67 | 454,67 | 454,67 | 454,67 | 454,67 | - |
29 gen 2024 | 454,91 | 454,91 | 454,91 | 454,91 | 454,91 | - |
26 gen 2024 | 451,49 | 451,49 | 451,49 | 451,49 | 451,49 | - |
25 gen 2024 | 451,79 | 451,79 | 451,79 | 451,79 | 451,79 | - |
24 gen 2024 | 449,40 | 449,40 | 449,40 | 449,40 | 449,40 | - |
23 gen 2024 | 449,03 | 449,03 | 449,03 | 449,03 | 449,03 | - |
22 gen 2024 | 447,71 | 447,71 | 447,71 | 447,71 | 447,71 | - |
19 gen 2024 | 446,73 | 446,73 | 446,73 | 446,73 | 446,73 | - |
18 gen 2024 | 441,27 | 441,27 | 441,27 | 441,27 | 441,27 | - |
17 gen 2024 | 437,39 | 437,39 | 437,39 | 437,39 | 437,39 | - |
16 gen 2024 | 439,85 | 439,85 | 439,85 | 439,85 | 439,85 | - |
12 gen 2024 | 441,49 | 441,49 | 441,49 | 441,49 | 441,49 | - |
11 gen 2024 | 441,12 | 441,12 | 441,12 | 441,12 | 441,12 | - |
10 gen 2024 | 441,40 | 441,40 | 441,40 | 441,40 | 441,40 | - |
09 gen 2024 | 438,91 | 438,91 | 438,91 | 438,91 | 438,91 | - |
08 gen 2024 | 439,50 | 439,50 | 439,50 | 439,50 | 439,50 | - |
05 gen 2024 | 433,38 | 433,38 | 433,38 | 433,38 | 433,38 | - |
04 gen 2024 | 432,59 | 432,59 | 432,59 | 432,59 | 432,59 | - |
03 gen 2024 | 434,02 | 434,02 | 434,02 | 434,02 | 434,02 | - |
02 gen 2024 | 437,51 | 437,51 | 437,51 | 437,51 | 437,51 | - |
29 dic 2023 | 439,99 | 439,99 | 439,99 | 439,99 | 439,99 | - |
28 dic 2023 | 441,21 | 441,21 | 441,21 | 441,21 | 441,21 | - |
27 dic 2023 | 441,00 | 441,00 | 441,00 | 441,00 | 441,00 | - |
26 dic 2023 | 440,34 | 440,34 | 440,34 | 440,34 | 440,34 | - |
22 dic 2023 | 438,48 | 438,48 | 438,48 | 438,48 | 438,48 | - |
21 dic 2023 | 437,75 | 437,75 | 437,75 | 437,75 | 437,75 | - |
20 dic 2023 | 433,29 | 433,29 | 433,29 | 433,29 | 433,29 | - |
19 dic 2023 | 439,69 | 439,69 | 439,69 | 439,69 | 439,69 | - |
19 dic 2023 | 1.806 Dividendo |
18 dic 2023 | 438,89 | 438,89 | 438,89 | 438,89 | 437,08 | - |
15 dic 2023 | 436,91 | 436,91 | 436,91 | 436,91 | 435,11 | - |
14 dic 2023 | 436,92 | 436,92 | 436,92 | 436,92 | 435,12 | - |
13 dic 2023 | 435,67 | 435,67 | 435,67 | 435,67 | 433,88 | - |
12 dic 2023 | 429,79 | 429,79 | 429,79 | 429,79 | 428,02 | - |
11 dic 2023 | 427,81 | 427,81 | 427,81 | 427,81 | 426,05 | - |
08 dic 2023 | 426,14 | 426,14 | 426,14 | 426,14 | 424,39 | - |
07 dic 2023 | 424,39 | 424,39 | 424,39 | 424,39 | 422,64 | - |
06 dic 2023 | 420,97 | 420,97 | 420,97 | 420,97 | 419,24 | - |
05 dic 2023 | 422,61 | 422,61 | 422,61 | 422,61 | 420,87 | - |
04 dic 2023 | 422,83 | 422,83 | 422,83 | 422,83 | 421,09 | - |
01 dic 2023 | 425,13 | 425,13 | 425,13 | 425,13 | 423,38 | - |
30 nov 2023 | 422,61 | 422,61 | 422,61 | 422,61 | 420,87 | - |
29 nov 2023 | 420,89 | 420,89 | 420,89 | 420,89 | 419,16 | - |
28 nov 2023 | 421,22 | 421,22 | 421,22 | 421,22 | 419,49 | - |
27 nov 2023 | 420,80 | 420,80 | 420,80 | 420,80 | 419,07 | - |
24 nov 2023 | 421,62 | 421,62 | 421,62 | 421,62 | 419,89 | - |
22 nov 2023 | 421,36 | 421,36 | 421,36 | 421,36 | 419,63 | - |
21 nov 2023 | 419,64 | 419,64 | 419,64 | 419,64 | 417,91 | - |
20 nov 2023 | 420,48 | 420,48 | 420,48 | 420,48 | 418,75 | - |
17 nov 2023 | 417,35 | 417,35 | 417,35 | 417,35 | 415,63 | - |
16 nov 2023 | 416,81 | 416,81 | 416,81 | 416,81 | 415,09 | - |
15 nov 2023 | 416,21 | 416,21 | 416,21 | 416,21 | 414,50 | - |
14 nov 2023 | 415,47 | 415,47 | 415,47 | 415,47 | 413,76 | - |
13 nov 2023 | 407,61 | 407,61 | 407,61 | 407,61 | 405,93 | - |
10 nov 2023 | 407,93 | 407,93 | 407,93 | 407,93 | 406,25 | - |
09 nov 2023 | 401,60 | 401,60 | 401,60 | 401,60 | 399,95 | - |
08 nov 2023 | 404,79 | 404,79 | 404,79 | 404,79 | 403,12 | - |
07 nov 2023 | 404,37 | 404,37 | 404,37 | 404,37 | 402,71 | - |
06 nov 2023 | 403,22 | 403,22 | 403,22 | 403,22 | 401,56 | - |
*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...