Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 619,47 | 619,47 | 619,47 | 619,47 | 619,47 | - |
25 giu 2024 | 626,13 | 626,13 | 626,13 | 619,36 | 619,36 | - |
24 giu 2024 | 625,21 | 625,21 | 623,41 | 625,21 | 625,21 | 47 |
21 giu 2024 | 620,33 | 620,42 | 620,33 | 620,33 | 620,33 | 13 |
20 giu 2024 | 617,68 | 619,53 | 617,68 | 618,17 | 618,17 | 1 |
19 giu 2024 | 619,46 | 619,46 | 619,46 | 617,43 | 617,43 | - |
18 giu 2024 | 617,26 | 621,66 | 616,55 | 616,55 | 616,55 | 538 |
17 giu 2024 | 608,58 | 612,10 | 606,67 | 615,10 | 615,10 | 36 |
14 giu 2024 | 615,96 | 615,96 | 615,96 | 607,40 | 607,40 | - |
13 giu 2024 | 616,12 | 618,70 | 612,98 | 613,81 | 613,81 | 336 |
12 giu 2024 | 609,13 | 609,13 | 609,13 | 616,25 | 616,25 | - |
11 giu 2024 | 609,64 | 609,64 | 607,70 | 603,09 | 603,09 | 7 |
10 giu 2024 | 605,14 | 607,08 | 605,14 | 606,85 | 606,85 | 86 |
07 giu 2024 | 608,08 | 611,79 | 608,08 | 609,14 | 609,14 | 120 |
06 giu 2024 | 606,31 | 608,46 | 604,94 | 607,00 | 607,00 | 12 |
05 giu 2024 | 601,76 | 604,98 | 601,76 | 603,68 | 603,68 | 118 |
04 giu 2024 | 598,22 | 602,07 | 598,22 | 600,31 | 600,31 | 2.638 |
03 giu 2024 | 603,01 | 605,23 | 600,88 | 600,88 | 600,88 | 2.785 |
31 mag 2024 | 596,41 | 600,46 | 594,34 | 594,34 | 594,34 | 32 |
30 mag 2024 | 594,27 | 594,27 | 594,27 | 597,06 | 597,06 | 2 |
29 mag 2024 | 594,27 | 594,27 | 593,73 | 594,45 | 594,45 | 108 |
28 mag 2024 | 598,18 | 600,80 | 598,18 | 598,55 | 598,55 | 88 |
24 mag 2024 | 595,96 | 601,27 | 595,95 | 601,27 | 601,27 | 145 |
23 mag 2024 | 605,29 | 605,29 | 599,57 | 599,57 | 599,57 | 107 |
22 mag 2024 | 606,56 | 606,56 | 606,56 | 606,77 | 606,77 | 19 |
21 mag 2024 | 605,62 | 605,62 | 605,62 | 604,59 | 604,59 | - |
20 mag 2024 | 613,49 | 613,49 | 613,49 | 608,90 | 608,90 | 2 |
17 mag 2024 | 607,61 | 609,50 | 607,61 | 609,50 | 609,50 | 79 |
16 mag 2024 | 611,41 | 612,69 | 611,41 | 611,16 | 611,16 | 19 |
15 mag 2024 | 611,21 | 611,82 | 609,64 | 612,18 | 612,18 | 715 |
14 mag 2024 | 607,85 | 609,02 | 607,05 | 609,02 | 609,02 | 1.115 |
13 mag 2024 | 608,77 | 609,91 | 608,77 | 608,93 | 608,93 | 58 |
10 mag 2024 | 608,16 | 614,27 | 608,16 | 608,16 | 608,16 | 162 |
09 mag 2024 | 603,70 | 611,58 | 603,59 | 611,58 | 611,58 | 251 |
08 mag 2024 | 606,22 | 609,67 | 605,99 | 607,51 | 607,51 | 1.064 |
07 mag 2024 | 613,91 | 614,51 | 613,81 | 612,59 | 612,59 | 230 |
03 mag 2024 | 603,04 | 608,77 | 603,04 | 608,77 | 608,77 | 2.701 |
02 mag 2024 | 599,99 | 604,24 | 599,99 | 599,99 | 599,99 | 999 |
01 mag 2024 | 600,00 | 601,80 | 596,81 | 596,04 | 596,04 | 232 |
30 apr 2024 | 616,81 | 616,81 | 609,76 | 607,46 | 607,46 | 180 |
29 apr 2024 | 608,00 | 609,50 | 607,50 | 614,15 | 614,15 | 156 |
26 apr 2024 | 600,42 | 600,63 | 600,00 | 602,85 | 602,85 | 4 |
25 apr 2024 | 595,25 | 595,85 | 591,64 | 591,29 | 591,29 | 146 |
24 apr 2024 | 595,87 | 598,75 | 595,87 | 596,16 | 596,16 | 14 |
23 apr 2024 | 589,26 | 589,26 | 589,26 | 589,26 | 589,26 | - |
22 apr 2024 | 581,05 | 581,97 | 578,32 | 578,32 | 578,32 | 170 |
19 apr 2024 | 583,98 | 583,98 | 583,98 | 583,98 | 583,98 | - |
18 apr 2024 | 588,60 | 588,60 | 588,60 | 591,11 | 591,11 | 11 |
17 apr 2024 | 593,51 | 593,67 | 593,51 | 589,27 | 589,27 | 13 |
16 apr 2024 | 593,41 | 593,41 | 592,32 | 592,47 | 592,47 | 4 |
15 apr 2024 | 609,43 | 609,43 | 609,43 | 603,79 | 603,79 | 254 |
12 apr 2024 | 615,20 | 617,21 | 610,20 | 608,24 | 608,24 | 39 |
11 apr 2024 | 607,71 | 607,71 | 607,71 | 609,03 | 609,03 | 10 |
10 apr 2024 | 620,96 | 622,10 | 607,84 | 610,86 | 610,86 | 205 |
09 apr 2024 | 616,63 | 618,57 | 616,50 | 616,27 | 616,27 | 507 |
08 apr 2024 | 614,66 | 616,32 | 613,57 | 618,47 | 618,47 | 94 |
05 apr 2024 | 611,25 | 612,91 | 611,25 | 609,48 | 609,48 | 36 |
04 apr 2024 | 618,09 | 619,82 | 618,09 | 620,18 | 620,18 | 64 |
03 apr 2024 | 613,76 | 618,12 | 613,76 | 617,73 | 617,73 | 164 |
02 apr 2024 | 623,49 | 627,51 | 612,76 | 614,69 | 614,69 | 86 |
28 mar 2024 | 633,23 | 633,23 | 633,23 | 632,00 | 632,00 | 12 |
27 mar 2024 | 627,44 | 630,25 | 627,09 | 630,25 | 630,25 | 226 |
26 mar 2024 | 628,01 | 629,67 | 628,01 | 628,68 | 628,68 | 11 |
25 mar 2024 | 623,67 | 626,35 | 623,46 | 625,09 | 625,09 | 167 |
22 mar 2024 | 628,12 | 628,12 | 624,78 | 625,97 | 625,97 | 34 |
21 mar 2024 | 630,21 | 634,29 | 630,21 | 634,97 | 634,97 | 70 |
20 mar 2024 | 622,61 | 622,61 | 619,51 | 620,46 | 620,46 | 226 |
19 mar 2024 | 613,80 | 613,80 | 613,80 | 618,15 | 618,15 | 53 |
18 mar 2024 | 612,69 | 616,51 | 612,68 | 615,20 | 615,20 | 79 |
15 mar 2024 | 614,63 | 614,63 | 608,49 | 608,49 | 608,49 | 458 |
14 mar 2024 | 619,58 | 619,97 | 616,05 | 614,18 | 614,18 | 47 |
13 mar 2024 | 620,13 | 621,98 | 620,13 | 621,98 | 621,98 | 47 |
12 mar 2024 | 622,65 | 622,65 | 618,20 | 621,33 | 621,33 | 66 |
11 mar 2024 | 616,90 | 618,00 | 616,90 | 616,18 | 616,18 | 62 |
08 mar 2024 | 620,05 | 620,05 | 620,05 | 619,13 | 619,13 | 38 |
07 mar 2024 | 613,48 | 621,78 | 613,48 | 619,63 | 619,63 | 403 |
06 mar 2024 | 619,40 | 620,43 | 618,19 | 618,21 | 618,21 | 173 |
05 mar 2024 | 623,66 | 624,08 | 621,92 | 618,33 | 618,33 | 215 |
04 mar 2024 | 633,64 | 633,72 | 630,09 | 629,01 | 629,01 | 368 |
01 mar 2024 | 632,72 | 632,72 | 632,72 | 632,72 | 632,72 | - |
29 feb 2024 | 629,60 | 629,60 | 629,60 | 629,60 | 629,60 | - |
28 feb 2024 | 625,05 | 630,19 | 624,04 | 630,19 | 630,19 | 84 |
27 feb 2024 | 628,54 | 628,54 | 628,54 | 627,08 | 627,08 | 182 |
26 feb 2024 | 622,83 | 623,43 | 621,40 | 625,57 | 625,57 | 17 |
23 feb 2024 | 619,69 | 623,31 | 619,69 | 622,51 | 622,51 | 598 |
22 feb 2024 | 618,30 | 618,83 | 618,30 | 619,45 | 619,45 | 52 |
21 feb 2024 | 607,78 | 613,98 | 607,78 | 612,48 | 612,48 | 187 |
20 feb 2024 | 610,00 | 610,62 | 606,81 | 608,13 | 608,13 | 243 |
19 feb 2024 | 612,49 | 615,87 | 612,49 | 612,28 | 612,28 | 23 |
16 feb 2024 | 616,16 | 616,16 | 616,16 | 616,16 | 616,16 | - |
15 feb 2024 | 611,05 | 611,05 | 611,05 | 611,40 | 611,40 | 60 |
14 feb 2024 | 604,98 | 606,48 | 603,75 | 604,72 | 604,72 | 243 |
13 feb 2024 | 612,43 | 612,43 | 605,29 | 606,22 | 606,22 | 564 |
12 feb 2024 | 615,15 | 619,00 | 614,36 | 619,00 | 619,00 | 114 |
09 feb 2024 | 612,47 | 612,47 | 611,89 | 611,97 | 611,97 | 112 |
08 feb 2024 | 610,96 | 611,02 | 609,76 | 610,92 | 610,92 | 640 |
07 feb 2024 | 603,20 | 608,89 | 603,20 | 609,28 | 609,28 | 1.276 |
06 feb 2024 | 594,35 | 601,05 | 594,35 | 600,63 | 600,63 | 143 |
05 feb 2024 | 605,31 | 606,14 | 594,25 | 594,25 | 594,25 | 191 |
02 feb 2024 | 604,44 | 608,01 | 604,44 | 601,72 | 601,72 | 920 |
*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...