Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 437,20 | 437,20 | 437,20 | 437,20 | 437,20 | - |
16 mag 2024 | 436,67 | 436,67 | 436,67 | 436,67 | 436,67 | - |
15 mag 2024 | 437,49 | 437,49 | 437,49 | 437,49 | 437,49 | - |
14 mag 2024 | 432,35 | 432,35 | 432,35 | 432,35 | 432,35 | - |
13 mag 2024 | 430,20 | 430,20 | 430,20 | 430,20 | 430,20 | - |
10 mag 2024 | 430,30 | 430,30 | 430,30 | 430,30 | 430,30 | - |
09 mag 2024 | 429,52 | 429,52 | 429,52 | 429,52 | 429,52 | - |
08 mag 2024 | 427,26 | 427,26 | 427,26 | 427,26 | 427,26 | - |
07 mag 2024 | 427,27 | 427,27 | 427,27 | 427,27 | 427,27 | - |
06 mag 2024 | 426,67 | 426,67 | 426,67 | 426,67 | 426,67 | - |
03 mag 2024 | 422,30 | 422,30 | 422,30 | 422,30 | 422,30 | - |
02 mag 2024 | 417,04 | 417,04 | 417,04 | 417,04 | 417,04 | - |
01 mag 2024 | 413,26 | 413,26 | 413,26 | 413,26 | 413,26 | - |
30 apr 2024 | 414,69 | 414,69 | 414,69 | 414,69 | 414,69 | - |
29 apr 2024 | 421,30 | 421,30 | 421,30 | 421,30 | 421,30 | - |
26 apr 2024 | 419,94 | 419,94 | 419,94 | 419,94 | 419,94 | - |
25 apr 2024 | 415,69 | 415,69 | 415,69 | 415,69 | 415,69 | - |
24 apr 2024 | 417,60 | 417,60 | 417,60 | 417,60 | 417,60 | - |
23 apr 2024 | 417,51 | 417,51 | 417,51 | 417,51 | 417,51 | - |
22 apr 2024 | 412,56 | 412,56 | 412,56 | 412,56 | 412,56 | - |
19 apr 2024 | 408,99 | 408,99 | 408,99 | 408,99 | 408,99 | - |
18 apr 2024 | 412,59 | 412,59 | 412,59 | 412,59 | 412,59 | - |
17 apr 2024 | 413,47 | 413,47 | 413,47 | 413,47 | 413,47 | - |
16 apr 2024 | 415,88 | 415,88 | 415,88 | 415,88 | 415,88 | - |
15 apr 2024 | 416,73 | 416,73 | 416,73 | 416,73 | 416,73 | - |
12 apr 2024 | 421,80 | 421,80 | 421,80 | 421,80 | 421,80 | - |
11 apr 2024 | 427,98 | 427,98 | 427,98 | 427,98 | 427,98 | - |
10 apr 2024 | 424,80 | 424,80 | 424,80 | 424,80 | 424,80 | - |
09 apr 2024 | 428,85 | 428,85 | 428,85 | 428,85 | 428,85 | - |
08 apr 2024 | 428,17 | 428,17 | 428,17 | 428,17 | 428,17 | - |
05 apr 2024 | 428,33 | 428,33 | 428,33 | 428,33 | 428,33 | - |
04 apr 2024 | 423,62 | 423,62 | 423,62 | 423,62 | 423,62 | - |
03 apr 2024 | 428,86 | 428,86 | 428,86 | 428,86 | 428,86 | - |
02 apr 2024 | 428,37 | 428,37 | 428,37 | 428,37 | 428,37 | - |
01 apr 2024 | 431,48 | 431,48 | 431,48 | 431,48 | 431,48 | - |
28 mar 2024 | 432,35 | 432,35 | 432,35 | 432,35 | 432,35 | - |
27 mar 2024 | 431,86 | 431,86 | 431,86 | 431,86 | 431,86 | - |
26 mar 2024 | 428,11 | 428,11 | 428,11 | 428,11 | 428,11 | - |
25 mar 2024 | 429,32 | 429,32 | 429,32 | 429,32 | 429,32 | - |
22 mar 2024 | 430,63 | 430,63 | 430,63 | 430,63 | 430,63 | - |
22 mar 2024 | 1.187 Guadagno in conto di capitale |
21 mar 2024 | 433,84 | 433,84 | 433,84 | 433,84 | 432,65 | - |
20 mar 2024 | 432,42 | 432,42 | 432,42 | 432,42 | 431,24 | - |
19 mar 2024 | 428,55 | 428,55 | 428,55 | 428,55 | 427,38 | - |
18 mar 2024 | 426,15 | 426,15 | 426,15 | 426,15 | 424,98 | - |
15 mar 2024 | 423,47 | 423,47 | 423,47 | 423,47 | 422,31 | - |
14 mar 2024 | 426,22 | 426,22 | 426,22 | 426,22 | 425,05 | - |
13 mar 2024 | 427,34 | 427,34 | 427,34 | 427,34 | 426,17 | - |
12 mar 2024 | 428,14 | 428,14 | 428,14 | 428,14 | 426,97 | - |
11 mar 2024 | 423,39 | 423,39 | 423,39 | 423,39 | 422,23 | - |
08 mar 2024 | 423,86 | 423,86 | 423,86 | 423,86 | 422,70 | - |
07 mar 2024 | 426,62 | 426,62 | 426,62 | 426,62 | 425,45 | - |
06 mar 2024 | 422,21 | 422,21 | 422,21 | 422,21 | 421,05 | - |
05 mar 2024 | 420,02 | 420,02 | 420,02 | 420,02 | 418,87 | - |
04 mar 2024 | 424,34 | 424,34 | 424,34 | 424,34 | 423,18 | - |
01 mar 2024 | 424,83 | 424,83 | 424,83 | 424,83 | 423,67 | - |
29 feb 2024 | 421,43 | 421,43 | 421,43 | 421,43 | 420,28 | - |
28 feb 2024 | 419,15 | 419,15 | 419,15 | 419,15 | 418,00 | - |
27 feb 2024 | 419,80 | 419,80 | 419,80 | 419,80 | 418,65 | - |
26 feb 2024 | 419,08 | 419,08 | 419,08 | 419,08 | 417,93 | - |
23 feb 2024 | 420,66 | 420,66 | 420,66 | 420,66 | 419,51 | - |
22 feb 2024 | 420,50 | 420,50 | 420,50 | 420,50 | 419,35 | - |
21 feb 2024 | 411,78 | 411,78 | 411,78 | 411,78 | 410,65 | - |
20 feb 2024 | 411,25 | 411,25 | 411,25 | 411,25 | 410,12 | - |
16 feb 2024 | 413,71 | 413,71 | 413,71 | 413,71 | 412,58 | - |
15 feb 2024 | 415,65 | 415,65 | 415,65 | 415,65 | 414,51 | - |
14 feb 2024 | 413,15 | 413,15 | 413,15 | 413,15 | 412,02 | - |
13 feb 2024 | 409,15 | 409,15 | 409,15 | 409,15 | 408,03 | - |
12 feb 2024 | 414,78 | 414,78 | 414,78 | 414,78 | 413,65 | - |
09 feb 2024 | 415,16 | 415,16 | 415,16 | 415,16 | 414,02 | - |
08 feb 2024 | 412,76 | 412,76 | 412,76 | 412,76 | 411,63 | - |
07 feb 2024 | 412,47 | 412,47 | 412,47 | 412,47 | 411,34 | - |
06 feb 2024 | 409,09 | 409,09 | 409,09 | 409,09 | 407,97 | - |
05 feb 2024 | 408,14 | 408,14 | 408,14 | 408,14 | 407,02 | - |
02 feb 2024 | 409,44 | 409,44 | 409,44 | 409,44 | 408,32 | - |
01 feb 2024 | 405,09 | 405,09 | 405,09 | 405,09 | 403,98 | - |
31 gen 2024 | 400,07 | 400,07 | 400,07 | 400,07 | 398,98 | - |
30 gen 2024 | 406,61 | 406,61 | 406,61 | 406,61 | 405,50 | - |
29 gen 2024 | 406,82 | 406,82 | 406,82 | 406,82 | 405,71 | - |
26 gen 2024 | 403,76 | 403,76 | 403,76 | 403,76 | 402,66 | - |
25 gen 2024 | 404,03 | 404,03 | 404,03 | 404,03 | 402,92 | - |
24 gen 2024 | 401,89 | 401,89 | 401,89 | 401,89 | 400,79 | - |
23 gen 2024 | 401,56 | 401,56 | 401,56 | 401,56 | 400,46 | - |
22 gen 2024 | 400,38 | 400,38 | 400,38 | 400,38 | 399,28 | - |
19 gen 2024 | 399,51 | 399,51 | 399,51 | 399,51 | 398,42 | - |
18 gen 2024 | 394,62 | 394,62 | 394,62 | 394,62 | 393,54 | - |
17 gen 2024 | 391,15 | 391,15 | 391,15 | 391,15 | 390,08 | - |
16 gen 2024 | 393,35 | 393,35 | 393,35 | 393,35 | 392,27 | - |
12 gen 2024 | 394,82 | 394,82 | 394,82 | 394,82 | 393,74 | - |
11 gen 2024 | 394,49 | 394,49 | 394,49 | 394,49 | 393,41 | - |
10 gen 2024 | 394,74 | 394,74 | 394,74 | 394,74 | 393,66 | - |
09 gen 2024 | 392,51 | 392,51 | 392,51 | 392,51 | 391,44 | - |
08 gen 2024 | 393,03 | 393,03 | 393,03 | 393,03 | 391,95 | - |
05 gen 2024 | 387,56 | 387,56 | 387,56 | 387,56 | 386,50 | - |
04 gen 2024 | 386,85 | 386,85 | 386,85 | 386,85 | 385,79 | - |
03 gen 2024 | 388,13 | 388,13 | 388,13 | 388,13 | 387,07 | - |
02 gen 2024 | 391,25 | 391,25 | 391,25 | 391,25 | 390,18 | - |
29 dic 2023 | 393,47 | 393,47 | 393,47 | 393,47 | 392,39 | - |
28 dic 2023 | 394,57 | 394,57 | 394,57 | 394,57 | 393,49 | - |
27 dic 2023 | 394,38 | 394,38 | 394,38 | 394,38 | 393,30 | - |
*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...