Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,190 | 1,220 | 1,190 | 1,200 | 1,200 | 496.000 |
02 mag 2024 | 1,140 | 1,170 | 1,140 | 1,160 | 1,160 | 108.000 |
30 apr 2024 | 1,160 | 1,160 | 1,140 | 1,140 | 1,140 | 96.000 |
29 apr 2024 | 1,170 | 1,170 | 1,160 | 1,170 | 1,170 | 256.000 |
26 apr 2024 | 1,140 | 1,160 | 1,140 | 1,160 | 1,160 | 384.000 |
25 apr 2024 | 1,150 | 1,150 | 1,140 | 1,150 | 1,150 | 60.000 |
24 apr 2024 | 1,140 | 1,150 | 1,140 | 1,150 | 1,150 | 300.000 |
23 apr 2024 | 1,140 | 1,140 | 1,140 | 1,140 | 1,140 | 16.000 |
22 apr 2024 | 1,140 | 1,140 | 1,140 | 1,140 | 1,140 | 16.000 |
19 apr 2024 | 1,150 | 1,150 | 1,150 | 1,150 | 1,150 | 20.000 |
18 apr 2024 | 1,140 | 1,150 | 1,140 | 1,150 | 1,150 | 656.000 |
17 apr 2024 | 1,140 | 1,140 | 1,120 | 1,120 | 1,120 | 104.000 |
16 apr 2024 | 1,140 | 1,150 | 1,140 | 1,140 | 1,140 | 116.000 |
15 apr 2024 | 1,140 | 1,150 | 1,140 | 1,150 | 1,150 | 72.000 |
12 apr 2024 | 1,140 | 1,140 | 1,140 | 1,140 | 1,140 | - |
11 apr 2024 | 1,150 | 1,150 | 1,120 | 1,120 | 1,120 | 120.000 |
10 apr 2024 | 1,170 | 1,180 | 1,170 | 1,170 | 1,170 | 120.000 |
09 apr 2024 | 1,150 | 1,170 | 1,140 | 1,170 | 1,170 | 156.000 |
08 apr 2024 | 1,160 | 1,160 | 1,160 | 1,160 | 1,160 | - |
05 apr 2024 | 1,180 | 1,180 | 1,140 | 1,150 | 1,150 | 212.000 |
03 apr 2024 | 1,190 | 1,190 | 1,190 | 1,190 | 1,190 | - |
02 apr 2024 | 1,210 | 1,210 | 1,120 | 1,200 | 1,200 | 288.000 |
28 mar 2024 | 1,210 | 1,210 | 1,190 | 1,210 | 1,210 | 364.000 |
27 mar 2024 | 1,260 | 1,260 | 1,210 | 1,210 | 1,210 | 1.048.000 |
26 mar 2024 | 1,250 | 1,320 | 1,240 | 1,250 | 1,250 | 392.000 |
25 mar 2024 | 1,230 | 1,230 | 1,230 | 1,230 | 1,230 | 80.000 |
22 mar 2024 | 1,210 | 1,210 | 1,150 | 1,210 | 1,210 | 28.000 |
21 mar 2024 | 1,210 | 1,220 | 1,210 | 1,220 | 1,220 | 64.000 |
20 mar 2024 | 1,080 | 1,220 | 1,080 | 1,160 | 1,160 | 104.000 |
19 mar 2024 | 1,150 | 1,150 | 1,100 | 1,120 | 1,120 | 216.000 |
18 mar 2024 | 1,140 | 1,160 | 1,140 | 1,150 | 1,150 | 348.000 |
15 mar 2024 | 1,200 | 1,200 | 1,150 | 1,150 | 1,150 | 324.000 |
14 mar 2024 | 1,230 | 1,250 | 1,230 | 1,250 | 1,250 | 92.000 |
13 mar 2024 | 1,170 | 1,250 | 1,170 | 1,250 | 1,250 | 160.000 |
12 mar 2024 | 1,260 | 1,260 | 1,260 | 1,260 | 1,260 | 4.000 |
11 mar 2024 | 1,260 | 1,270 | 1,260 | 1,260 | 1,260 | 96.000 |
08 mar 2024 | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | 24.000 |
07 mar 2024 | 1,240 | 1,260 | 1,260 | 1,260 | 1,260 | 12.000 |
06 mar 2024 | 1,260 | 1,260 | 1,260 | 1,260 | 1,260 | 8.000 |
05 mar 2024 | 1,210 | 1,280 | 1,210 | 1,270 | 1,270 | 92.000 |
04 mar 2024 | 1,240 | 1,240 | 1,220 | 1,220 | 1,220 | 140.000 |
01 mar 2024 | 1,250 | 1,260 | 1,250 | 1,260 | 1,260 | 8.000 |
29 feb 2024 | 1,200 | 1,200 | 1,190 | 1,190 | 1,190 | 76.000 |
28 feb 2024 | 1,220 | 1,220 | 1,220 | 1,220 | 1,220 | - |
27 feb 2024 | 1,230 | 1,250 | 1,220 | 1,220 | 1,220 | 44.000 |
26 feb 2024 | 1,230 | 1,230 | 1,200 | 1,230 | 1,230 | 164.000 |
23 feb 2024 | 1,240 | 1,250 | 1,220 | 1,230 | 1,230 | 120.000 |
22 feb 2024 | 1,170 | 1,230 | 1,170 | 1,230 | 1,230 | 212.000 |
21 feb 2024 | 1,140 | 1,170 | 1,140 | 1,150 | 1,150 | 76.000 |
20 feb 2024 | 1,120 | 1,140 | 1,060 | 1,130 | 1,130 | 252.000 |
19 feb 2024 | 1,150 | 1,160 | 1,140 | 1,140 | 1,140 | 96.000 |
16 feb 2024 | 1,160 | 1,180 | 1,150 | 1,160 | 1,160 | 48.000 |
15 feb 2024 | 1,150 | 1,160 | 1,150 | 1,160 | 1,160 | 44.000 |
14 feb 2024 | 1,150 | 1,170 | 1,130 | 1,150 | 1,150 | 136.000 |
09 feb 2024 | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | 20.000 |
08 feb 2024 | 1,110 | 1,150 | 1,110 | 1,120 | 1,120 | 272.000 |
07 feb 2024 | 1,080 | 1,120 | 1,030 | 1,110 | 1,110 | 272.000 |
06 feb 2024 | 1,060 | 1,060 | 1,000 | 1,030 | 1,030 | 1.212.000 |
05 feb 2024 | 1,070 | 1,070 | 1,060 | 1,060 | 1,060 | 108.000 |
02 feb 2024 | 1,100 | 1,110 | 1,050 | 1,060 | 1,060 | 60.000 |
01 feb 2024 | 1,140 | 1,160 | 1,130 | 1,130 | 1,130 | 116.000 |
31 gen 2024 | 1,260 | 1,260 | 1,100 | 1,130 | 1,130 | 908.000 |
30 gen 2024 | 1,270 | 1,270 | 1,260 | 1,260 | 1,260 | 140.000 |
29 gen 2024 | 1,280 | 1,280 | 1,270 | 1,260 | 1,260 | 160.000 |
26 gen 2024 | 1,390 | 1,390 | 1,260 | 1,280 | 1,280 | 112.000 |
25 gen 2024 | 1,240 | 1,240 | 1,240 | 1,240 | 1,240 | - |
24 gen 2024 | 1,230 | 1,230 | 1,230 | 1,230 | 1,230 | - |
23 gen 2024 | 1,220 | 1,220 | 1,220 | 1,220 | 1,220 | - |
22 gen 2024 | 1,260 | 1,260 | 1,200 | 1,220 | 1,220 | 44.000 |
19 gen 2024 | 1,260 | 1,260 | 1,260 | 1,260 | 1,260 | 84.000 |
18 gen 2024 | 1,280 | 1,290 | 1,270 | 1,290 | 1,290 | 112.000 |
17 gen 2024 | 1,300 | 1,310 | 1,290 | 1,290 | 1,290 | 148.000 |
16 gen 2024 | 1,310 | 1,330 | 1,310 | 1,330 | 1,330 | 204.000 |
15 gen 2024 | 1,350 | 1,350 | 1,330 | 1,330 | 1,330 | 92.000 |
12 gen 2024 | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | 76.000 |
11 gen 2024 | 1,340 | 1,360 | 1,340 | 1,350 | 1,350 | 120.000 |
10 gen 2024 | 1,380 | 1,380 | 1,340 | 1,340 | 1,340 | 40.000 |
09 gen 2024 | 1,380 | 1,380 | 1,380 | 1,380 | 1,380 | - |
08 gen 2024 | 1,380 | 1,380 | 1,380 | 1,380 | 1,380 | 16.000 |
05 gen 2024 | 1,380 | 1,380 | 1,380 | 1,380 | 1,380 | 10.000 |
04 gen 2024 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | - |
03 gen 2024 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | - |
02 gen 2024 | 1,470 | 1,470 | 1,400 | 1,400 | 1,400 | 68.000 |
29 dic 2023 | 1,420 | 1,470 | 1,400 | 1,470 | 1,470 | 144.000 |
28 dic 2023 | 1,310 | 1,420 | 1,310 | 1,400 | 1,400 | 44.000 |
27 dic 2023 | 1,350 | 1,430 | 1,350 | 1,360 | 1,360 | 176.000 |
22 dic 2023 | 1,350 | 1,360 | 1,330 | 1,340 | 1,340 | 188.000 |
21 dic 2023 | 1,350 | 1,370 | 1,350 | 1,350 | 1,350 | 28.000 |
20 dic 2023 | 1,370 | 1,370 | 1,350 | 1,370 | 1,370 | 80.000 |
19 dic 2023 | 1,380 | 1,380 | 1,370 | 1,370 | 1,370 | 12.000 |
18 dic 2023 | 1,370 | 1,420 | 1,360 | 1,420 | 1,420 | 56.000 |
15 dic 2023 | 1,420 | 1,420 | 1,370 | 1,420 | 1,420 | 276.000 |
14 dic 2023 | 1,350 | 1,360 | 1,350 | 1,360 | 1,360 | 52.000 |
13 dic 2023 | 1,370 | 1,370 | 1,360 | 1,360 | 1,360 | 24.000 |
12 dic 2023 | 1,380 | 1,420 | 1,370 | 1,410 | 1,410 | 84.000 |
11 dic 2023 | 1,390 | 1,390 | 1,380 | 1,380 | 1,380 | 8.000 |
08 dic 2023 | 1,360 | 1,360 | 1,360 | 1,360 | 1,360 | - |
07 dic 2023 | 1,360 | 1,360 | 1,360 | 1,360 | 1,360 | - |
06 dic 2023 | 1,350 | 1,360 | 1,350 | 1,360 | 1,360 | 16.000 |
05 dic 2023 | 1,390 | 1,390 | 1,360 | 1,360 | 1,360 | 232.000 |
*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...