Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 7.709,20 | 7.713,15 | 7.702,52 | 7.713,15 | 7.713,15 | 26.692 |
02 mag 2024 | 7.700,10 | 7.700,10 | 7.700,10 | 7.700,10 | 7.700,10 | 70 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 7.688,67 | 7.701,38 | 7.688,67 | 7.701,38 | 7.701,38 | 5.046 |
29 apr 2024 | 7.695,10 | 7.696,19 | 7.689,43 | 7.695,03 | 7.695,03 | 17.747 |
26 apr 2024 | 7.690,70 | 7.700,88 | 7.685,38 | 7.698,69 | 7.698,69 | 27.135 |
25 apr 2024 | 7.683,73 | 7.694,87 | 7.683,73 | 7.694,87 | 7.694,87 | 9.521 |
24 apr 2024 | 7.676,80 | 7.685,45 | 7.676,59 | 7.685,45 | 7.685,45 | 4.066 |
23 apr 2024 | 7.675,78 | 7.682,98 | 7.674,92 | 7.682,98 | 7.682,98 | 9.858 |
22 apr 2024 | 7.677,35 | 7.677,35 | 7.674,15 | 7.674,15 | 7.674,15 | 1.202 |
19 apr 2024 | 7.672,69 | 7.679,63 | 7.667,66 | 7.679,63 | 7.679,63 | 14.742 |
18 apr 2024 | 7.670,25 | 7.675,93 | 7.661,39 | 7.666,42 | 7.666,42 | 13.866 |
17 apr 2024 | 7.664,58 | 7.668,76 | 7.658,71 | 7.667,80 | 7.667,80 | 8.041 |
16 apr 2024 | 7.655,07 | 7.662,68 | 7.650,55 | 7.660,58 | 7.660,58 | 7.731 |
15 apr 2024 | 7.660,20 | 7.660,97 | 7.657,11 | 7.657,11 | 7.657,11 | 115.068 |
12 apr 2024 | 7.654,23 | 7.661,81 | 7.653,56 | 7.661,81 | 7.661,81 | 8.307 |
11 apr 2024 | 7.663,27 | 7.663,27 | 7.663,27 | 7.663,27 | 7.663,27 | 65 |
10 apr 2024 | 7.652,53 | 7.652,76 | 7.652,08 | 7.652,76 | 7.652,76 | 14.295 |
09 apr 2024 | 7.648,06 | 7.648,17 | 7.642,62 | 7.648,17 | 7.648,17 | 967 |
08 apr 2024 | 7.645,42 | 7.646,57 | 7.634,86 | 7.634,86 | 7.634,86 | 1.228 |
05 apr 2024 | 7.641,96 | 7.650,36 | 7.641,96 | 7.650,36 | 7.650,36 | 417 |
04 apr 2024 | 7.645,57 | 7.650,88 | 7.640,50 | 7.642,03 | 7.642,03 | 11.153 |
03 apr 2024 | 7.632,13 | 7.641,71 | 7.631,37 | 7.632,40 | 7.632,40 | 10.186 |
02 apr 2024 | 7.631,90 | 7.635,54 | 7.631,90 | 7.635,48 | 7.635,48 | 2.973 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 7.634,25 | 7.634,25 | 7.623,99 | 7.623,99 | 7.623,99 | 241 |
26 mar 2024 | 7.617,94 | 7.626,64 | 7.617,94 | 7.626,26 | 7.626,26 | 17.278 |
25 mar 2024 | 7.612,49 | 7.617,49 | 7.609,37 | 7.609,37 | 7.609,37 | 2.445 |
22 mar 2024 | 7.613,54 | 7.616,41 | 7.608,17 | 7.616,41 | 7.616,41 | 4.561 |
21 mar 2024 | 7.608,26 | 7.611,77 | 7.608,26 | 7.611,42 | 7.611,42 | 3.764 |
20 mar 2024 | 7.605,64 | 7.613,17 | 7.599,12 | 7.613,17 | 7.613,17 | 5.755 |
19 mar 2024 | 7.598,25 | 7.604,31 | 7.598,25 | 7.604,31 | 7.604,31 | 4.710 |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 7.594,35 | 7.602,63 | 7.593,64 | 7.602,63 | 7.602,63 | 51.346 |
14 mar 2024 | 7.597,51 | 7.601,15 | 7.597,51 | 7.601,15 | 7.601,15 | 7.352 |
13 mar 2024 | 7.585,47 | 7.593,39 | 7.585,47 | 7.593,39 | 7.593,39 | 1.433 |
12 mar 2024 | 7.589,96 | 7.593,77 | 7.582,22 | 7.588,81 | 7.588,81 | 4.889 |
11 mar 2024 | 7.588,54 | 7.589,21 | 7.579,19 | 7.579,19 | 7.579,19 | 29.318 |
08 mar 2024 | 7.587,27 | 7.587,27 | 7.577,77 | 7.577,77 | 7.577,77 | 5.987 |
07 mar 2024 | 7.582,22 | 7.582,32 | 7.578,00 | 7.578,00 | 7.578,00 | 4.450 |
06 mar 2024 | 7.578,02 | 7.578,55 | 7.578,02 | 7.578,55 | 7.578,55 | 1.530 |
05 mar 2024 | 7.572,62 | 7.572,62 | 7.572,62 | 7.572,62 | 7.572,62 | 2.110 |
04 mar 2024 | 7.567,59 | 7.571,00 | 7.567,59 | 7.571,00 | 7.571,00 | 1.865 |
01 mar 2024 | 7.568,08 | 7.570,28 | 7.566,20 | 7.567,95 | 7.567,95 | 171.808 |
29 feb 2024 | 7.562,53 | 7.566,59 | 7.562,53 | 7.566,59 | 7.566,59 | 15.045 |
28 feb 2024 | 7.553,18 | 7.560,80 | 7.553,18 | 7.560,80 | 7.560,80 | 1.334 |
27 feb 2024 | 7.555,79 | 7.559,71 | 7.551,22 | 7.559,71 | 7.559,71 | 13.147 |
26 feb 2024 | 7.547,77 | 7.547,77 | 7.547,77 | 7.547,77 | 7.547,77 | 860 |
23 feb 2024 | 7.551,39 | 7.553,06 | 7.545,19 | 7.552,71 | 7.552,71 | 4.452 |
22 feb 2024 | 7.549,15 | 7.549,15 | 7.549,15 | 7.549,15 | 7.549,15 | 6.463 |
21 feb 2024 | 7.544,90 | 7.544,90 | 7.533,58 | 7.541,39 | 7.541,39 | 11.064 |
20 feb 2024 | 7.539,94 | 7.540,78 | 7.532,30 | 7.535,75 | 7.535,75 | 78.827 |
19 feb 2024 | 7.540,13 | 7.540,13 | 7.540,13 | 7.540,13 | 7.540,13 | 528 |
16 feb 2024 | 7.539,18 | 7.539,39 | 7.534,57 | 7.537,04 | 7.537,04 | 4.382 |
15 feb 2024 | 7.536,86 | 7.536,86 | 7.534,65 | 7.534,65 | 7.534,65 | 11.347 |
14 feb 2024 | 7.518,03 | 7.528,31 | 7.518,03 | 7.527,89 | 7.527,89 | 7.117 |
13 feb 2024 | 7.525,65 | 7.525,65 | 7.524,58 | 7.524,58 | 7.524,58 | 9.407 |
12 feb 2024 | 7.523,53 | 7.523,53 | 7.523,53 | 7.523,53 | 7.523,53 | 810 |
09 feb 2024 | 7.521,30 | 7.521,30 | 7.517,60 | 7.520,79 | 7.520,79 | 18.506 |
08 feb 2024 | 7.515,92 | 7.515,92 | 7.511,25 | 7.512,19 | 7.512,19 | 66.073 |
07 feb 2024 | 7.506,57 | 7.506,57 | 7.506,57 | 7.506,57 | 7.506,57 | 742 |
06 feb 2024 | 7.510,44 | 7.510,44 | 7.505,60 | 7.505,60 | 7.505,60 | 10.099 |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 7.502,64 | 7.508,64 | 7.502,64 | 7.506,86 | 7.506,86 | 4.584 |
01 feb 2024 | 7.505,81 | 7.506,66 | 7.500,70 | 7.506,66 | 7.506,66 | 2.217 |
31 gen 2024 | 7.499,46 | 7.500,37 | 7.499,46 | 7.500,37 | 7.500,37 | 7.850 |
30 gen 2024 | 7.490,41 | 7.496,68 | 7.490,03 | 7.495,63 | 7.495,63 | 33.748 |
29 gen 2024 | 7.493,41 | 7.493,45 | 7.491,75 | 7.492,75 | 7.492,75 | 59.949 |
26 gen 2024 | 7.490,99 | 7.491,54 | 7.490,99 | 7.491,16 | 7.491,16 | 24.754 |
25 gen 2024 | 7.488,85 | 7.491,85 | 7.485,48 | 7.491,85 | 7.491,85 | 3.140 |
24 gen 2024 | 7.484,39 | 7.484,39 | 7.474,22 | 7.481,22 | 7.481,22 | 16.855 |
23 gen 2024 | 7.479,89 | 7.481,28 | 7.479,89 | 7.479,93 | 7.479,93 | 23.763 |
22 gen 2024 | 7.477,74 | 7.477,74 | 7.471,37 | 7.476,06 | 7.476,06 | 15.779 |
19 gen 2024 | 7.474,94 | 7.477,50 | 7.474,94 | 7.475,00 | 7.475,00 | 25.944 |
18 gen 2024 | 7.472,83 | 7.473,90 | 7.467,46 | 7.473,90 | 7.473,90 | 7.201 |
17 gen 2024 | 7.468,62 | 7.473,50 | 7.461,25 | 7.473,50 | 7.473,50 | 19.869 |
16 gen 2024 | 7.465,13 | 7.465,13 | 7.458,00 | 7.461,65 | 7.461,65 | 7.692 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 7.464,40 | 7.464,40 | 7.458,50 | 7.463,24 | 7.463,24 | 7.491 |
11 gen 2024 | 7.460,17 | 7.460,17 | 7.460,17 | 7.460,17 | 7.460,17 | 213 |
10 gen 2024 | 7.451,42 | 7.451,46 | 7.451,17 | 7.451,17 | 7.451,17 | 3.200 |
09 gen 2024 | 7.440,79 | 7.449,43 | 7.440,79 | 7.446,23 | 7.446,23 | 4.317 |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | 7.444,35 | 7.445,96 | 7.439,61 | 7.439,61 | 7.439,61 | 4.264 |
04 gen 2024 | 7.443,46 | 7.443,46 | 7.442,26 | 7.442,26 | 7.442,26 | 13.975 |
03 gen 2024 | 7.436,99 | 7.438,18 | 7.435,29 | 7.438,18 | 7.438,18 | 7.260 |
02 gen 2024 | 7.434,84 | 7.434,84 | 7.427,75 | 7.429,07 | 7.429,07 | 81.607 |
29 dic 2023 | 7.432,48 | 7.432,48 | 7.432,48 | 7.432,48 | 7.432,48 | 357 |
28 dic 2023 | 7.429,81 | 7.430,46 | 7.422,00 | 7.422,00 | 7.422,00 | 100.921 |
27 dic 2023 | 7.420,25 | 7.420,50 | 7.416,92 | 7.416,92 | 7.416,92 | 1.283 |
22 dic 2023 | 7.419,23 | 7.419,95 | 7.413,74 | 7.418,98 | 7.418,98 | 6.689 |
21 dic 2023 | 7.415,21 | 7.417,07 | 7.409,82 | 7.415,57 | 7.415,57 | 4.001 |
20 dic 2023 | 7.398,71 | 7.406,64 | 7.393,44 | 7.403,45 | 7.403,45 | 24.697 |
19 dic 2023 | 7.403,28 | 7.403,28 | 7.397,82 | 7.397,82 | 7.397,82 | 11.123 |
18 dic 2023 | 7.395,54 | 7.398,50 | 7.395,54 | 7.398,50 | 7.398,50 | 7.650 |
15 dic 2023 | 7.398,26 | 7.399,41 | 7.396,37 | 7.398,03 | 7.398,03 | 113.826 |
14 dic 2023 | 7.396,76 | 7.397,61 | 7.390,79 | 7.397,61 | 7.397,61 | 5.640 |
13 dic 2023 | 7.390,76 | 7.390,76 | 7.377,88 | 7.387,77 | 7.387,77 | 32.630 |
12 dic 2023 | - | - | - | - | - | - |
11 dic 2023 | 7.381,36 | 7.384,79 | 7.381,36 | 7.384,79 | 7.384,79 | 883 |
*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...