Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 548,20 | 550,51 | 544,15 | 550,20 | 550,20 | 338 |
02 mag 2024 | 545,76 | 547,80 | 544,40 | 545,45 | 545,45 | 549 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 538,90 | 540,20 | 537,40 | 536,90 | 536,90 | 271 |
29 apr 2024 | 535,80 | 541,10 | 535,30 | 539,90 | 539,90 | 46 |
26 apr 2024 | 528,80 | 533,40 | 528,80 | 533,20 | 533,20 | 301 |
25 apr 2024 | 535,80 | 535,80 | 527,80 | 523,30 | 523,30 | 5 |
24 apr 2024 | 535,91 | 539,80 | 535,91 | 536,20 | 536,20 | 51 |
23 apr 2024 | 529,20 | 537,80 | 529,20 | 537,80 | 537,80 | 244 |
22 apr 2024 | 531,90 | 532,10 | 531,90 | 526,75 | 526,75 | 145 |
19 apr 2024 | 521,90 | 521,90 | 521,90 | 521,90 | 521,90 | - |
18 apr 2024 | 529,50 | 529,50 | 529,50 | 526,60 | 526,60 | 1 |
17 apr 2024 | 533,69 | 533,69 | 533,69 | 528,10 | 528,10 | 129 |
16 apr 2024 | 532,00 | 533,70 | 530,60 | 535,05 | 535,05 | 19.650 |
15 apr 2024 | 542,90 | 544,30 | 542,90 | 539,40 | 539,40 | 686 |
12 apr 2024 | 552,30 | 552,30 | 549,50 | 547,45 | 547,45 | 74 |
11 apr 2024 | 548,30 | 549,50 | 546,00 | 547,25 | 547,25 | 39 |
10 apr 2024 | 557,05 | 557,05 | 554,77 | 549,55 | 549,55 | 177 |
09 apr 2024 | 550,00 | 554,55 | 548,93 | 552,25 | 552,25 | 114 |
08 apr 2024 | 548,35 | 550,60 | 548,35 | 550,55 | 550,55 | 1.917 |
05 apr 2024 | 548,70 | 548,70 | 548,70 | 548,80 | 548,80 | 428 |
04 apr 2024 | 556,40 | 557,00 | 555,20 | 553,35 | 553,35 | 15 |
03 apr 2024 | 552,90 | 554,40 | 550,15 | 553,05 | 553,05 | 1.155 |
02 apr 2024 | 564,90 | 564,90 | 555,70 | 556,55 | 556,55 | 1.339 |
28 mar 2024 | 570,30 | 570,30 | 570,30 | 572,50 | 572,50 | 4 |
27 mar 2024 | 568,80 | 568,80 | 567,30 | 569,85 | 569,85 | 12 |
26 mar 2024 | 564,25 | 564,80 | 563,40 | 563,95 | 563,95 | 844 |
25 mar 2024 | 564,80 | 566,40 | 564,50 | 564,10 | 564,10 | 462 |
22 mar 2024 | 566,90 | 569,00 | 566,90 | 568,60 | 568,60 | 18 |
21 mar 2024 | 570,40 | 572,30 | 570,40 | 574,30 | 574,30 | 727 |
20 mar 2024 | 563,00 | 563,00 | 563,00 | 561,95 | 561,95 | 146 |
19 mar 2024 | 559,20 | 560,70 | 559,20 | 562,55 | 562,55 | 57 |
18 mar 2024 | 562,60 | 562,60 | 562,60 | 563,25 | 563,25 | 4 |
15 mar 2024 | 560,10 | 560,10 | 560,10 | 558,40 | 558,40 | 15 |
14 mar 2024 | 565,50 | 565,50 | 558,90 | 558,25 | 558,25 | 169 |
13 mar 2024 | 565,80 | 567,60 | 565,80 | 566,50 | 566,50 | 2.350 |
12 mar 2024 | 568,60 | 568,60 | 567,30 | 566,55 | 566,55 | 9 |
11 mar 2024 | 567,90 | 569,55 | 567,60 | 569,20 | 569,20 | 196 |
08 mar 2024 | 571,20 | 575,60 | 570,70 | 570,20 | 570,20 | 1.515 |
07 mar 2024 | 567,85 | 567,85 | 567,85 | 570,25 | 570,25 | 181 |
06 mar 2024 | 568,70 | 570,00 | 568,40 | 569,25 | 569,25 | 457 |
05 mar 2024 | 574,20 | 574,20 | 564,24 | 565,85 | 565,85 | 355 |
04 mar 2024 | 574,82 | 575,30 | 573,20 | 570,90 | 570,90 | 110 |
01 mar 2024 | 571,47 | 576,50 | 571,47 | 579,20 | 579,20 | 102 |
29 feb 2024 | 581,20 | 582,90 | 581,20 | 576,35 | 576,35 | 388 |
28 feb 2024 | 581,00 | 583,60 | 577,20 | 580,80 | 580,80 | 1.666 |
27 feb 2024 | 586,20 | 586,20 | 586,20 | 585,40 | 585,40 | 302 |
26 feb 2024 | 569,95 | 569,95 | 569,95 | 576,20 | 576,20 | 170 |
23 feb 2024 | 571,50 | 571,97 | 570,80 | 570,80 | 570,80 | 1.054 |
22 feb 2024 | 574,60 | 574,90 | 571,80 | 574,70 | 574,70 | 724 |
21 feb 2024 | 572,40 | 573,50 | 569,70 | 569,70 | 569,70 | 720 |
20 feb 2024 | 573,80 | 573,80 | 573,80 | 573,90 | 573,90 | 108 |
19 feb 2024 | 580,60 | 580,60 | 580,60 | 578,40 | 578,40 | 1 |
16 feb 2024 | 580,65 | 580,65 | 577,18 | 581,75 | 581,75 | 15 |
15 feb 2024 | 572,10 | 575,30 | 571,20 | 574,15 | 574,15 | 999 |
14 feb 2024 | 566,00 | 566,00 | 566,00 | 568,05 | 568,05 | 5 |
13 feb 2024 | 575,40 | 575,40 | 563,70 | 565,30 | 565,30 | 495 |
12 feb 2024 | 570,70 | 575,50 | 569,95 | 575,70 | 575,70 | 299 |
09 feb 2024 | 568,84 | 569,72 | 568,50 | 567,30 | 567,30 | 21 |
08 feb 2024 | 560,90 | 560,90 | 560,90 | 562,90 | 562,90 | 187 |
07 feb 2024 | 563,60 | 565,90 | 563,00 | 563,55 | 563,55 | 160 |
06 feb 2024 | 555,90 | 563,75 | 555,90 | 563,30 | 563,30 | 410 |
05 feb 2024 | 553,10 | 553,40 | 552,60 | 552,75 | 552,75 | 55 |
02 feb 2024 | 551,60 | 551,60 | 549,52 | 548,15 | 548,15 | 632 |
01 feb 2024 | 549,90 | 549,90 | 549,90 | 545,75 | 545,75 | 3 |
31 gen 2024 | 551,40 | 554,10 | 550,80 | 553,05 | 553,05 | 2.312 |
30 gen 2024 | 562,50 | 562,50 | 556,30 | 556,70 | 556,70 | 306 |
29 gen 2024 | 553,40 | 553,40 | 552,80 | 556,75 | 556,75 | 404 |
26 gen 2024 | 555,20 | 556,70 | 555,20 | 555,75 | 555,75 | 126 |
25 gen 2024 | 555,57 | 555,57 | 555,57 | 555,85 | 555,85 | 402 |
24 gen 2024 | 562,90 | 562,90 | 557,20 | 557,90 | 557,90 | 1.627 |
23 gen 2024 | 560,60 | 560,60 | 558,15 | 557,65 | 557,65 | 674 |
22 gen 2024 | 547,60 | 560,50 | 547,60 | 556,75 | 556,75 | 1.432 |
19 gen 2024 | 554,40 | 554,40 | 549,80 | 547,60 | 547,60 | 153 |
18 gen 2024 | 552,10 | 552,10 | 552,10 | 551,25 | 551,25 | 20 |
17 gen 2024 | 554,30 | 556,40 | 550,80 | 553,30 | 553,30 | 49 |
16 gen 2024 | 564,80 | 564,80 | 561,90 | 564,35 | 564,35 | 1.505 |
15 gen 2024 | 565,20 | 565,20 | 553,30 | 564,25 | 564,25 | 498 |
12 gen 2024 | 569,00 | 575,20 | 566,90 | 570,00 | 570,00 | 162 |
11 gen 2024 | 572,00 | 572,00 | 572,00 | 565,15 | 565,15 | 66 |
10 gen 2024 | 576,53 | 576,77 | 572,60 | 570,45 | 570,45 | 159 |
09 gen 2024 | 568,50 | 569,60 | 568,50 | 575,25 | 575,25 | 1.032 |
08 gen 2024 | 558,10 | 559,60 | 555,10 | 559,60 | 559,60 | 12 |
05 gen 2024 | 558,90 | 558,90 | 557,30 | 557,75 | 557,75 | 36 |
04 gen 2024 | 560,90 | 560,90 | 560,50 | 562,50 | 562,50 | 159 |
03 gen 2024 | 576,30 | 576,30 | 566,80 | 564,65 | 564,65 | 6 |
02 gen 2024 | 566,70 | 582,10 | 566,70 | 579,95 | 579,95 | 166 |
29 dic 2023 | 580,40 | 582,93 | 580,40 | 581,20 | 581,20 | 1.413 |
28 dic 2023 | 580,90 | 581,80 | 580,26 | 582,65 | 582,65 | 2.878 |
27 dic 2023 | 567,40 | 581,50 | 567,40 | 575,75 | 575,75 | 594 |
22 dic 2023 | 567,90 | 567,90 | 567,90 | 567,90 | 567,90 | - |
21 dic 2023 | 568,80 | 568,80 | 568,80 | 570,20 | 570,20 | 53 |
20 dic 2023 | 573,40 | 574,70 | 572,10 | 572,30 | 572,30 | 499 |
19 dic 2023 | 560,40 | 568,10 | 560,40 | 568,15 | 568,15 | 351 |
18 dic 2023 | 565,90 | 565,90 | 565,90 | 562,85 | 562,85 | 118 |
15 dic 2023 | 565,90 | 565,90 | 565,70 | 565,75 | 565,75 | 21 |
14 dic 2023 | 556,81 | 567,20 | 556,20 | 566,45 | 566,45 | 236 |
13 dic 2023 | 541,50 | 541,50 | 541,50 | 544,40 | 544,40 | 2 |
12 dic 2023 | 533,10 | 533,10 | 533,10 | 533,05 | 533,05 | 680 |
11 dic 2023 | 529,80 | 532,46 | 529,80 | 529,20 | 529,20 | 214 |
*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...