Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,170 | 2,170 | 2,170 | 2,170 | 2,170 | 10.000 |
02 mag 2024 | 2,220 | 2,220 | 2,220 | 2,220 | 2,220 | 8.000 |
30 apr 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 2,180 | - |
29 apr 2024 | 2,200 | 2,220 | 2,180 | 2,180 | 2,180 | 66.000 |
26 apr 2024 | 2,220 | 2,220 | 2,180 | 2,180 | 2,180 | 16.000 |
25 apr 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | - |
24 apr 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | - |
23 apr 2024 | 2,180 | 2,200 | 2,180 | 2,200 | 2,200 | 46.000 |
22 apr 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 2,180 | - |
19 apr 2024 | 2,180 | 2,180 | 2,170 | 2,170 | 2,170 | 130.000 |
18 apr 2024 | 2,190 | 2,190 | 2,190 | 2,190 | 2,190 | - |
17 apr 2024 | 2,200 | 2,200 | 2,180 | 2,190 | 2,190 | 368.000 |
16 apr 2024 | 2,180 | 2,200 | 2,180 | 2,190 | 2,190 | 112.000 |
15 apr 2024 | 2,100 | 2,220 | 2,090 | 2,170 | 2,170 | 216.000 |
12 apr 2024 | 2,180 | 2,190 | 2,180 | 2,180 | 2,180 | 82.000 |
11 apr 2024 | 2,190 | 2,190 | 2,180 | 2,180 | 2,180 | 338.000 |
10 apr 2024 | 2,190 | 2,190 | 2,190 | 2,190 | 2,190 | - |
09 apr 2024 | 2,190 | 2,190 | 2,190 | 2,190 | 2,190 | - |
08 apr 2024 | 2,190 | 2,190 | 2,190 | 2,190 | 2,190 | - |
05 apr 2024 | 2,190 | 2,190 | 2,190 | 2,190 | 2,190 | 113.440 |
03 apr 2024 | 2,190 | 2,190 | 2,190 | 2,190 | 2,190 | - |
02 apr 2024 | 2,180 | 2,190 | 2,180 | 2,190 | 2,190 | 60.000 |
28 mar 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 2,180 | 60.000 |
27 mar 2024 | 2,170 | 2,180 | 2,170 | 2,180 | 2,180 | 170.000 |
26 mar 2024 | 2,140 | 2,180 | 2,140 | 2,170 | 2,170 | 26.000 |
25 mar 2024 | 2,130 | 2,140 | 2,130 | 2,190 | 2,190 | 6.000 |
22 mar 2024 | 2,400 | 2,400 | 2,130 | 2,200 | 2,200 | 484.000 |
21 mar 2024 | 2,480 | 2,500 | 2,450 | 2,480 | 2,480 | 114.000 |
20 mar 2024 | 2,450 | 2,500 | 2,450 | 2,450 | 2,450 | 94.000 |
19 mar 2024 | 2,500 | 2,500 | 2,430 | 2,430 | 2,430 | 66.000 |
18 mar 2024 | 2,480 | 2,480 | 2,470 | 2,470 | 2,470 | 36.000 |
15 mar 2024 | 2,500 | 2,520 | 2,490 | 2,500 | 2,500 | 116.000 |
14 mar 2024 | 2,520 | 2,520 | 2,500 | 2,500 | 2,500 | 322.000 |
13 mar 2024 | 2,500 | 2,570 | 2,490 | 2,570 | 2,570 | 245.000 |
12 mar 2024 | 2,520 | 2,520 | 2,520 | 2,520 | 2,520 | - |
11 mar 2024 | 2,550 | 2,600 | 2,500 | 2,520 | 2,520 | 260.000 |
08 mar 2024 | 2,500 | 2,510 | 2,500 | 2,500 | 2,500 | 182.000 |
07 mar 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | 180.000 |
06 mar 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | 70.000 |
05 mar 2024 | 2,500 | 2,520 | 2,450 | 2,520 | 2,520 | 46.000 |
04 mar 2024 | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | - |
01 mar 2024 | 2,540 | 2,540 | 2,450 | 2,510 | 2,510 | 36.000 |
29 feb 2024 | 2,440 | 2,540 | 2,440 | 2,540 | 2,540 | 182.000 |
28 feb 2024 | 2,450 | 2,450 | 2,440 | 2,440 | 2,440 | 179.000 |
27 feb 2024 | 2,450 | 2,450 | 2,450 | 2,450 | 2,450 | 270.000 |
26 feb 2024 | 2,550 | 2,550 | 2,450 | 2,450 | 2,450 | 62.000 |
23 feb 2024 | 2,540 | 2,540 | 2,540 | 2,540 | 2,540 | - |
22 feb 2024 | 2,520 | 2,540 | 2,520 | 2,540 | 2,540 | 20.000 |
21 feb 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | 10.000 |
20 feb 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | 22.000 |
19 feb 2024 | 2,480 | 2,520 | 2,480 | 2,520 | 2,520 | 70.000 |
16 feb 2024 | 2,520 | 2,520 | 2,520 | 2,520 | 2,520 | - |
15 feb 2024 | 2,560 | 2,560 | 2,500 | 2,520 | 2,520 | 24.000 |
14 feb 2024 | 2,550 | 2,550 | 2,550 | 2,550 | 2,550 | - |
09 feb 2024 | 2,550 | 2,550 | 2,550 | 2,550 | 2,550 | - |
08 feb 2024 | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | - |
07 feb 2024 | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | - |
06 feb 2024 | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | - |
05 feb 2024 | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | - |
02 feb 2024 | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | - |
01 feb 2024 | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | - |
31 gen 2024 | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | - |
30 gen 2024 | 2,530 | 2,530 | 2,510 | 2,510 | 2,510 | 18.000 |
29 gen 2024 | 2,540 | 2,540 | 2,540 | 2,540 | 2,540 | - |
26 gen 2024 | 2,540 | 2,540 | 2,540 | 2,540 | 2,540 | - |
25 gen 2024 | 2,520 | 2,520 | 2,520 | 2,520 | 2,520 | - |
24 gen 2024 | 2,600 | 2,600 | 2,500 | 2,500 | 2,500 | 16.000 |
23 gen 2024 | 2,590 | 2,590 | 2,590 | 2,590 | 2,590 | - |
22 gen 2024 | 2,590 | 2,590 | 2,590 | 2,590 | 2,590 | - |
19 gen 2024 | 2,510 | 2,530 | 2,500 | 2,500 | 2,500 | 90.000 |
18 gen 2024 | 2,680 | 2,700 | 2,580 | 2,580 | 2,580 | 24.000 |
17 gen 2024 | 2,700 | 2,700 | 2,540 | 2,540 | 2,540 | 30.000 |
16 gen 2024 | 2,690 | 2,690 | 2,690 | 2,690 | 2,690 | - |
15 gen 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
12 gen 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
11 gen 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
10 gen 2024 | 2,720 | 2,720 | 2,660 | 2,700 | 2,700 | 126.000 |
09 gen 2024 | 2,740 | 2,740 | 2,720 | 2,720 | 2,720 | 84.000 |
08 gen 2024 | 2,860 | 2,860 | 2,860 | 2,860 | 2,860 | - |
05 gen 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,780 | - |
04 gen 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,780 | - |
03 gen 2024 | 2,740 | 2,740 | 2,740 | 2,740 | 2,740 | - |
02 gen 2024 | 2,740 | 2,740 | 2,740 | 2,740 | 2,740 | - |
29 dic 2023 | 2,730 | 2,800 | 2,600 | 2,740 | 2,740 | 28.000 |
28 dic 2023 | 2,870 | 2,870 | 2,870 | 2,870 | 2,870 | 42.000 |
27 dic 2023 | 2,870 | 2,870 | 2,870 | 2,870 | 2,870 | 2.000 |
22 dic 2023 | 2,870 | 2,870 | 2,870 | 2,870 | 2,870 | - |
21 dic 2023 | 2,870 | 2,870 | 2,870 | 2,870 | 2,870 | - |
20 dic 2023 | 2,870 | 2,870 | 2,870 | 2,870 | 2,870 | - |
19 dic 2023 | 2,870 | 2,870 | 2,870 | 2,870 | 2,870 | - |
18 dic 2023 | 2,880 | 2,880 | 2,880 | 2,880 | 2,880 | 2.000 |
15 dic 2023 | 2,830 | 2,870 | 2,830 | 2,870 | 2,870 | 4.000 |
14 dic 2023 | 2,790 | 2,790 | 2,790 | 2,790 | 2,790 | - |
13 dic 2023 | 2,790 | 2,790 | 2,730 | 2,730 | 2,730 | 44.000 |
12 dic 2023 | 2,730 | 2,730 | 2,730 | 2,730 | 2,730 | - |
11 dic 2023 | 2,730 | 2,730 | 2,730 | 2,730 | 2,730 | - |
08 dic 2023 | 2,730 | 2,730 | 2,730 | 2,730 | 2,730 | - |
07 dic 2023 | 2,730 | 2,730 | 2,730 | 2,730 | 2,730 | - |
06 dic 2023 | 2,730 | 2,730 | 2,730 | 2,730 | 2,730 | - |
05 dic 2023 | 2,730 | 2,730 | 2,730 | 2,730 | 2,730 | - |
*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...