Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 597,89 | 597,89 | 597,89 | 597,89 | 597,89 | - |
25 apr 2024 | 591,87 | 591,87 | 591,87 | 591,87 | 591,87 | - |
24 apr 2024 | 594,58 | 594,58 | 594,58 | 594,58 | 594,58 | - |
23 apr 2024 | 594,45 | 594,45 | 594,45 | 594,45 | 594,45 | - |
22 apr 2024 | 587,42 | 587,42 | 587,42 | 587,42 | 587,42 | - |
19 apr 2024 | 582,33 | 582,33 | 582,33 | 582,33 | 582,33 | - |
18 apr 2024 | 587,45 | 587,45 | 587,45 | 587,45 | 587,45 | - |
17 apr 2024 | 588,71 | 588,71 | 588,71 | 588,71 | 588,71 | - |
16 apr 2024 | 592,13 | 592,13 | 592,13 | 592,13 | 592,13 | - |
15 apr 2024 | 593,35 | 593,35 | 593,35 | 593,35 | 593,35 | - |
12 apr 2024 | 600,56 | 600,56 | 600,56 | 600,56 | 600,56 | - |
11 apr 2024 | 609,37 | 609,37 | 609,37 | 609,37 | 609,37 | - |
10 apr 2024 | 604,85 | 604,85 | 604,85 | 604,85 | 604,85 | - |
09 apr 2024 | 610,63 | 610,63 | 610,63 | 610,63 | 610,63 | - |
08 apr 2024 | 609,66 | 609,66 | 609,66 | 609,66 | 609,66 | - |
05 apr 2024 | 609,88 | 609,88 | 609,88 | 609,88 | 609,88 | - |
04 apr 2024 | 603,18 | 603,18 | 603,18 | 603,18 | 603,18 | - |
03 apr 2024 | 610,63 | 610,63 | 610,63 | 610,63 | 610,63 | - |
02 apr 2024 | 609,94 | 609,94 | 609,94 | 609,94 | 609,94 | - |
01 apr 2024 | 614,36 | 614,36 | 614,36 | 614,36 | 614,36 | - |
28 mar 2024 | 615,59 | 615,59 | 615,59 | 615,59 | 615,59 | - |
27 mar 2024 | 617,05 | 617,05 | 617,05 | 617,05 | 617,05 | - |
26 mar 2024 | 611,71 | 611,71 | 611,71 | 611,71 | 611,71 | - |
25 mar 2024 | 613,42 | 613,42 | 613,42 | 613,42 | 613,42 | - |
22 mar 2024 | 615,30 | 615,30 | 615,30 | 615,30 | 615,30 | - |
21 mar 2024 | 616,14 | 616,14 | 616,14 | 616,14 | 616,14 | - |
20 mar 2024 | 614,14 | 614,14 | 614,14 | 614,14 | 614,14 | - |
19 mar 2024 | 608,64 | 608,64 | 608,64 | 608,64 | 608,64 | - |
18 mar 2024 | 605,22 | 605,22 | 605,22 | 605,22 | 605,22 | - |
15 mar 2024 | 601,42 | 601,42 | 601,42 | 601,42 | 601,42 | - |
14 mar 2024 | 605,34 | 605,34 | 605,34 | 605,34 | 605,34 | - |
13 mar 2024 | 606,93 | 606,93 | 606,93 | 606,93 | 606,93 | - |
12 mar 2024 | 608,07 | 608,07 | 608,07 | 608,07 | 608,07 | - |
11 mar 2024 | 601,32 | 601,32 | 601,32 | 601,32 | 601,32 | - |
08 mar 2024 | 602,00 | 602,00 | 602,00 | 602,00 | 602,00 | - |
07 mar 2024 | 605,90 | 605,90 | 605,90 | 605,90 | 605,90 | - |
06 mar 2024 | 599,64 | 599,64 | 599,64 | 599,64 | 599,64 | - |
05 mar 2024 | 596,53 | 596,53 | 596,53 | 596,53 | 596,53 | - |
04 mar 2024 | 602,66 | 602,66 | 602,66 | 602,66 | 602,66 | - |
01 mar 2024 | 603,36 | 603,36 | 603,36 | 603,36 | 603,36 | - |
29 feb 2024 | 598,52 | 598,52 | 598,52 | 598,52 | 598,52 | - |
28 feb 2024 | 595,30 | 595,30 | 595,30 | 595,30 | 595,30 | - |
27 feb 2024 | 596,23 | 596,23 | 596,23 | 596,23 | 596,23 | - |
26 feb 2024 | 595,20 | 595,20 | 595,20 | 595,20 | 595,20 | - |
23 feb 2024 | 597,44 | 597,44 | 597,44 | 597,44 | 597,44 | - |
22 feb 2024 | 597,22 | 597,22 | 597,22 | 597,22 | 597,22 | - |
21 feb 2024 | 584,85 | 584,85 | 584,85 | 584,85 | 584,85 | - |
20 feb 2024 | 584,08 | 584,08 | 584,08 | 584,08 | 584,08 | - |
16 feb 2024 | 587,59 | 587,59 | 587,59 | 587,59 | 587,59 | - |
15 feb 2024 | 590,33 | 590,33 | 590,33 | 590,33 | 590,33 | - |
14 feb 2024 | 586,78 | 586,78 | 586,78 | 586,78 | 586,78 | - |
13 feb 2024 | 581,11 | 581,11 | 581,11 | 581,11 | 581,11 | - |
12 feb 2024 | 589,08 | 589,08 | 589,08 | 589,08 | 589,08 | - |
09 feb 2024 | 589,63 | 589,63 | 589,63 | 589,63 | 589,63 | - |
08 feb 2024 | 586,21 | 586,21 | 586,21 | 586,21 | 586,21 | - |
07 feb 2024 | 585,80 | 585,80 | 585,80 | 585,80 | 585,80 | - |
06 feb 2024 | 581,00 | 581,00 | 581,00 | 581,00 | 581,00 | - |
05 feb 2024 | 579,65 | 579,65 | 579,65 | 579,65 | 579,65 | - |
02 feb 2024 | 581,49 | 581,49 | 581,49 | 581,49 | 581,49 | - |
01 feb 2024 | 575,33 | 575,33 | 575,33 | 575,33 | 575,33 | - |
31 gen 2024 | 568,20 | 568,20 | 568,20 | 568,20 | 568,20 | - |
30 gen 2024 | 577,48 | 577,48 | 577,48 | 577,48 | 577,48 | - |
29 gen 2024 | 577,78 | 577,78 | 577,78 | 577,78 | 577,78 | - |
26 gen 2024 | 573,44 | 573,44 | 573,44 | 573,44 | 573,44 | - |
25 gen 2024 | 573,81 | 573,81 | 573,81 | 573,81 | 573,81 | - |
24 gen 2024 | 570,78 | 570,78 | 570,78 | 570,78 | 570,78 | - |
23 gen 2024 | 570,31 | 570,31 | 570,31 | 570,31 | 570,31 | - |
22 gen 2024 | 568,64 | 568,64 | 568,64 | 568,64 | 568,64 | - |
19 gen 2024 | 567,39 | 567,39 | 567,39 | 567,39 | 567,39 | - |
18 gen 2024 | 560,46 | 560,46 | 560,46 | 560,46 | 560,46 | - |
17 gen 2024 | 555,53 | 555,53 | 555,53 | 555,53 | 555,53 | - |
16 gen 2024 | 558,66 | 558,66 | 558,66 | 558,66 | 558,66 | - |
12 gen 2024 | 560,74 | 560,74 | 560,74 | 560,74 | 560,74 | - |
11 gen 2024 | 560,28 | 560,28 | 560,28 | 560,28 | 560,28 | - |
10 gen 2024 | 560,63 | 560,63 | 560,63 | 560,63 | 560,63 | - |
09 gen 2024 | 557,47 | 557,47 | 557,47 | 557,47 | 557,47 | - |
08 gen 2024 | 558,21 | 558,21 | 558,21 | 558,21 | 558,21 | - |
05 gen 2024 | 550,44 | 550,44 | 550,44 | 550,44 | 550,44 | - |
04 gen 2024 | 549,46 | 549,46 | 549,46 | 549,46 | 549,46 | - |
03 gen 2024 | 551,26 | 551,26 | 551,26 | 551,26 | 551,26 | - |
02 gen 2024 | 555,70 | 555,70 | 555,70 | 555,70 | 555,70 | - |
29 dic 2023 | 558,85 | 558,85 | 558,85 | 558,85 | 558,85 | - |
28 dic 2023 | 560,41 | 560,41 | 560,41 | 560,41 | 560,41 | - |
27 dic 2023 | 560,14 | 560,14 | 560,14 | 560,14 | 560,14 | - |
26 dic 2023 | 559,29 | 559,29 | 559,29 | 559,29 | 559,29 | - |
22 dic 2023 | 556,93 | 556,93 | 556,93 | 556,93 | 556,93 | - |
21 dic 2023 | 556,00 | 556,00 | 556,00 | 556,00 | 556,00 | - |
20 dic 2023 | 550,34 | 550,34 | 550,34 | 550,34 | 550,34 | - |
19 dic 2023 | 558,47 | 558,47 | 558,47 | 558,47 | 558,47 | - |
18 dic 2023 | 555,17 | 555,17 | 555,17 | 555,17 | 555,17 | - |
15 dic 2023 | 552,66 | 552,66 | 552,66 | 552,66 | 552,66 | - |
14 dic 2023 | 552,68 | 552,68 | 552,68 | 552,68 | 552,68 | - |
14 dic 2023 | 2.16 Dividendo |
14 dic 2023 | 0.358 Guadagno in conto di capitale |
13 dic 2023 | 553,61 | 553,61 | 553,61 | 553,61 | 551,09 | - |
12 dic 2023 | 546,15 | 546,15 | 546,15 | 546,15 | 543,67 | - |
11 dic 2023 | 543,62 | 543,62 | 543,62 | 543,62 | 541,15 | - |
08 dic 2023 | 541,49 | 541,49 | 541,49 | 541,49 | 539,03 | - |
07 dic 2023 | 539,28 | 539,28 | 539,28 | 539,28 | 536,83 | - |
06 dic 2023 | 534,94 | 534,94 | 534,94 | 534,94 | 532,51 | - |
*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...