Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 1,650 | 1,690 | 1,650 | 1,680 | 1,680 | 214.000 |
08 mag 2024 | 1,660 | 1,670 | 1,640 | 1,650 | 1,650 | 652.000 |
07 mag 2024 | 1,640 | 1,660 | 1,640 | 1,640 | 1,640 | 146.000 |
06 mag 2024 | 1,630 | 1,660 | 1,630 | 1,650 | 1,650 | 272.000 |
03 mag 2024 | 1,650 | 1,650 | 1,630 | 1,630 | 1,630 | 136.000 |
02 mag 2024 | 1,600 | 1,640 | 1,600 | 1,640 | 1,640 | 140.000 |
30 apr 2024 | 1,600 | 1,630 | 1,600 | 1,630 | 1,630 | 24.000 |
29 apr 2024 | 1,590 | 1,630 | 1,590 | 1,620 | 1,620 | 631.100 |
26 apr 2024 | 1,610 | 1,640 | 1,590 | 1,610 | 1,610 | 616.000 |
25 apr 2024 | 1,610 | 1,620 | 1,610 | 1,620 | 1,620 | 20.000 |
24 apr 2024 | 1,610 | 1,610 | 1,590 | 1,600 | 1,600 | 174.000 |
23 apr 2024 | 1,570 | 1,650 | 1,570 | 1,630 | 1,630 | 744.000 |
22 apr 2024 | 1,630 | 1,640 | 1,570 | 1,570 | 1,570 | 323.175 |
19 apr 2024 | 1,680 | 1,680 | 1,650 | 1,650 | 1,650 | 166.000 |
18 apr 2024 | 1,680 | 1,700 | 1,680 | 1,680 | 1,680 | 356.000 |
17 apr 2024 | 1,680 | 1,690 | 1,680 | 1,680 | 1,680 | 34.000 |
16 apr 2024 | 1,700 | 1,700 | 1,680 | 1,680 | 1,680 | 446.000 |
15 apr 2024 | 1,700 | 1,730 | 1,700 | 1,710 | 1,710 | 272.000 |
12 apr 2024 | 1,710 | 1,730 | 1,700 | 1,700 | 1,700 | 258.000 |
11 apr 2024 | 1,730 | 1,750 | 1,700 | 1,700 | 1,700 | 248.000 |
10 apr 2024 | 1,730 | 1,750 | 1,720 | 1,740 | 1,740 | 574.000 |
09 apr 2024 | 1,700 | 1,720 | 1,700 | 1,720 | 1,720 | 162.000 |
08 apr 2024 | 1,680 | 1,700 | 1,680 | 1,680 | 1,680 | 276.000 |
05 apr 2024 | 1,680 | 1,690 | 1,670 | 1,680 | 1,680 | 406.000 |
03 apr 2024 | 1,750 | 1,750 | 1,680 | 1,680 | 1,680 | 616.000 |
02 apr 2024 | 1,680 | 1,800 | 1,660 | 1,770 | 1,770 | 1.662.000 |
28 mar 2024 | 1,690 | 1,700 | 1,660 | 1,660 | 1,660 | 852.000 |
27 mar 2024 | 1,700 | 1,700 | 1,690 | 1,690 | 1,690 | 430.000 |
26 mar 2024 | 1,710 | 1,720 | 1,700 | 1,700 | 1,700 | 530.000 |
25 mar 2024 | 1,700 | 1,720 | 1,700 | 1,710 | 1,710 | 374.000 |
22 mar 2024 | 1,720 | 1,730 | 1,710 | 1,720 | 1,720 | 666.000 |
21 mar 2024 | 1,720 | 1,740 | 1,720 | 1,720 | 1,720 | 134.000 |
20 mar 2024 | 1,700 | 1,730 | 1,700 | 1,730 | 1,730 | 100.000 |
20 mar 2024 | 0.07 Dividendo |
19 mar 2024 | 1,720 | 1,800 | 1,720 | 1,770 | 1,700 | 840.000 |
18 mar 2024 | 1,690 | 1,750 | 1,690 | 1,730 | 1,662 | 2.234.100 |
15 mar 2024 | 1,700 | 1,720 | 1,690 | 1,710 | 1,642 | 194.000 |
14 mar 2024 | 1,720 | 1,730 | 1,700 | 1,710 | 1,642 | 344.000 |
13 mar 2024 | 1,660 | 1,730 | 1,590 | 1,700 | 1,633 | 1.626.000 |
12 mar 2024 | 1,740 | 1,770 | 1,640 | 1,690 | 1,623 | 980.000 |
11 mar 2024 | 1,780 | 1,810 | 1,740 | 1,740 | 1,671 | 1.488.000 |
08 mar 2024 | 1,770 | 1,800 | 1,760 | 1,780 | 1,710 | 368.000 |
07 mar 2024 | 1,840 | 1,840 | 1,780 | 1,780 | 1,710 | 338.000 |
06 mar 2024 | 1,800 | 1,850 | 1,800 | 1,850 | 1,777 | 886.000 |
05 mar 2024 | 1,780 | 1,820 | 1,780 | 1,800 | 1,729 | 638.000 |
04 mar 2024 | 1,720 | 1,800 | 1,720 | 1,780 | 1,710 | 1.483.897 |
01 mar 2024 | 1,720 | 1,730 | 1,710 | 1,720 | 1,652 | 166.000 |
29 feb 2024 | 1,700 | 1,730 | 1,690 | 1,730 | 1,662 | 552.000 |
28 feb 2024 | 1,710 | 1,710 | 1,700 | 1,710 | 1,642 | 310.000 |
27 feb 2024 | 1,720 | 1,730 | 1,710 | 1,710 | 1,642 | 494.000 |
26 feb 2024 | 1,730 | 1,730 | 1,720 | 1,720 | 1,652 | 126.000 |
23 feb 2024 | 1,720 | 1,730 | 1,710 | 1,730 | 1,662 | 92.000 |
22 feb 2024 | 1,710 | 1,720 | 1,710 | 1,720 | 1,652 | 94.000 |
21 feb 2024 | 1,720 | 1,730 | 1,720 | 1,720 | 1,652 | 316.000 |
20 feb 2024 | 1,660 | 1,730 | 1,660 | 1,700 | 1,633 | 960.000 |
19 feb 2024 | 1,670 | 1,680 | 1,660 | 1,680 | 1,614 | 78.000 |
16 feb 2024 | 1,660 | 1,670 | 1,640 | 1,670 | 1,604 | 978.000 |
15 feb 2024 | 1,700 | 1,700 | 1,640 | 1,640 | 1,575 | 706.433 |
14 feb 2024 | 1,680 | 1,710 | 1,660 | 1,700 | 1,633 | 804.000 |
09 feb 2024 | 1,660 | 1,680 | 1,650 | 1,680 | 1,614 | 324.000 |
08 feb 2024 | 1,630 | 1,670 | 1,630 | 1,660 | 1,594 | 1.234.000 |
07 feb 2024 | 1,600 | 1,640 | 1,590 | 1,640 | 1,575 | 582.000 |
06 feb 2024 | 1,590 | 1,610 | 1,580 | 1,610 | 1,546 | 380.000 |
05 feb 2024 | 1,570 | 1,620 | 1,550 | 1,590 | 1,527 | 1.410.000 |
02 feb 2024 | 1,570 | 1,580 | 1,550 | 1,570 | 1,508 | 658.000 |
01 feb 2024 | 1,520 | 1,570 | 1,520 | 1,550 | 1,489 | 1.588.000 |
31 gen 2024 | 1,500 | 1,520 | 1,500 | 1,510 | 1,450 | 488.000 |
30 gen 2024 | 1,510 | 1,510 | 1,500 | 1,500 | 1,441 | 762.000 |
29 gen 2024 | 1,500 | 1,530 | 1,500 | 1,520 | 1,460 | 584.000 |
26 gen 2024 | 1,490 | 1,510 | 1,490 | 1,500 | 1,441 | 1.982.000 |
25 gen 2024 | 1,500 | 1,510 | 1,490 | 1,500 | 1,441 | 1.338.000 |
24 gen 2024 | 1,500 | 1,530 | 1,470 | 1,500 | 1,441 | 2.969.000 |
23 gen 2024 | 1,440 | 1,510 | 1,430 | 1,490 | 1,431 | 1.434.000 |
22 gen 2024 | 1,500 | 1,480 | 1,450 | 1,460 | 1,402 | 218.000 |
19 gen 2024 | 1,500 | 1,510 | 1,480 | 1,500 | 1,441 | 781.076 |
18 gen 2024 | 1,480 | 1,500 | 1,470 | 1,500 | 1,441 | 592.000 |
17 gen 2024 | 1,500 | 1,510 | 1,480 | 1,480 | 1,421 | 374.000 |
16 gen 2024 | 1,500 | 1,520 | 1,500 | 1,510 | 1,450 | 262.000 |
15 gen 2024 | 1,510 | 1,520 | 1,500 | 1,500 | 1,441 | 358.000 |
12 gen 2024 | 1,500 | 1,520 | 1,500 | 1,510 | 1,450 | 68.000 |
11 gen 2024 | 1,520 | 1,520 | 1,520 | 1,520 | 1,460 | - |
10 gen 2024 | 1,520 | 1,520 | 1,500 | 1,500 | 1,441 | 22.000 |
09 gen 2024 | 1,470 | 1,500 | 1,470 | 1,500 | 1,441 | 168.000 |
08 gen 2024 | 1,470 | 1,480 | 1,460 | 1,480 | 1,421 | 162.000 |
05 gen 2024 | 1,460 | 1,470 | 1,460 | 1,470 | 1,412 | 50.000 |
04 gen 2024 | 1,480 | 1,480 | 1,450 | 1,460 | 1,402 | 334.000 |
03 gen 2024 | 1,500 | 1,510 | 1,430 | 1,480 | 1,421 | 988.000 |
02 gen 2024 | 1,530 | 1,530 | 1,510 | 1,510 | 1,450 | 564.000 |
29 dic 2023 | 1,520 | 1,550 | 1,520 | 1,540 | 1,479 | 328.000 |
28 dic 2023 | 1,510 | 1,530 | 1,510 | 1,530 | 1,469 | 888.000 |
27 dic 2023 | 1,480 | 1,500 | 1,470 | 1,500 | 1,441 | 612.000 |
22 dic 2023 | 1,450 | 1,480 | 1,440 | 1,480 | 1,421 | 668.000 |
21 dic 2023 | 1,440 | 1,450 | 1,430 | 1,450 | 1,393 | 14.000 |
20 dic 2023 | 1,430 | 1,450 | 1,430 | 1,450 | 1,393 | 306.000 |
19 dic 2023 | 1,410 | 1,440 | 1,410 | 1,430 | 1,373 | 156.000 |
18 dic 2023 | 1,430 | 1,440 | 1,410 | 1,410 | 1,354 | 532.000 |
15 dic 2023 | 1,430 | 1,450 | 1,430 | 1,430 | 1,373 | 224.000 |
14 dic 2023 | 1,430 | 1,440 | 1,420 | 1,440 | 1,383 | 340.000 |
13 dic 2023 | 1,440 | 1,440 | 1,430 | 1,440 | 1,383 | 364.000 |
12 dic 2023 | 1,440 | 1,450 | 1,440 | 1,440 | 1,383 | 422.000 |
*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...