Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 1.122,50 | 1.123,97 | 1.122,50 | 1.122,50 | 1.122,50 | 10.711 |
29 apr 2024 | - | - | - | - | - | - |
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | 1.102,88 | 1.102,88 | 1.102,88 | 1.102,88 | 1.102,88 | 15.166 |
24 apr 2024 | 1.112,50 | 1.112,50 | 1.112,50 | 1.112,50 | 1.112,50 | 142.026 |
23 apr 2024 | 1.114,80 | 1.114,80 | 1.114,60 | 1.114,60 | 1.114,60 | 9.760 |
22 apr 2024 | 1.091,20 | 1.106,48 | 1.091,20 | 1.106,48 | 1.106,48 | 276.663 |
19 apr 2024 | 1.097,40 | 1.098,25 | 1.097,40 | 1.097,78 | 1.097,78 | 70.444 |
18 apr 2024 | 1.110,26 | 1.110,26 | 1.101,14 | 1.101,14 | 1.101,14 | 25.330 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 1.116,55 | 1.116,55 | 1.116,55 | 1.116,55 | 1.116,55 | 34.763 |
15 apr 2024 | 1.129,37 | 1.129,37 | 1.129,37 | 1.129,37 | 1.129,37 | 5.358 |
12 apr 2024 | 1.132,21 | 1.132,21 | 1.132,08 | 1.132,08 | 1.132,08 | 3.861 |
11 apr 2024 | 1.131,39 | 1.131,39 | 1.131,39 | 1.131,39 | 1.131,39 | 2.180 |
10 apr 2024 | 1.132,35 | 1.132,39 | 1.132,35 | 1.132,39 | 1.132,39 | 75.063 |
09 apr 2024 | 1.143,04 | 1.143,04 | 1.136,26 | 1.136,26 | 1.136,26 | 887 |
08 apr 2024 | - | - | - | - | - | - |
05 apr 2024 | 1.140,19 | 1.140,19 | 1.140,19 | 1.140,19 | 1.140,19 | 14.000 |
04 apr 2024 | 1.150,78 | 1.150,78 | 1.150,78 | 1.150,78 | 1.150,78 | 508 |
03 apr 2024 | 1.146,25 | 1.146,25 | 1.146,25 | 1.146,25 | 1.146,25 | 83.990 |
02 apr 2024 | 1.141,46 | 1.141,46 | 1.136,62 | 1.138,45 | 1.138,45 | 78.688 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 1.146,00 | 1.146,00 | 1.145,78 | 1.145,78 | 1.145,78 | 133.332 |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | 1.144,13 | 1.144,91 | 1.144,13 | 1.144,91 | 1.144,91 | 1.107 |
22 mar 2024 | 1.146,26 | 1.146,26 | 1.146,26 | 1.146,26 | 1.146,26 | 1.720 |
21 mar 2024 | 1.150,58 | 1.150,58 | 1.148,27 | 1.148,27 | 1.148,27 | 1.812 |
20 mar 2024 | 1.133,50 | 1.133,50 | 1.133,50 | 1.133,50 | 1.133,50 | 28.947 |
19 mar 2024 | 1.131,59 | 1.131,59 | 1.131,59 | 1.131,59 | 1.131,59 | 1.400 |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 1.121,46 | 1.121,46 | 1.121,46 | 1.121,46 | 1.121,46 | 776 |
14 mar 2024 | 1.126,93 | 1.129,04 | 1.126,93 | 1.129,04 | 1.129,04 | 95.994 |
13 mar 2024 | 1.130,39 | 1.130,39 | 1.129,74 | 1.129,74 | 1.129,74 | 11.999 |
12 mar 2024 | 1.131,30 | 1.131,30 | 1.131,30 | 1.131,30 | 1.131,30 | 43.665 |
11 mar 2024 | 1.114,85 | 1.114,85 | 1.114,85 | 1.114,85 | 1.114,85 | 1.434 |
08 mar 2024 | 1.131,41 | 1.131,41 | 1.131,41 | 1.131,41 | 1.131,41 | 204.464 |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | 1.114,52 | 1.114,52 | 1.111,68 | 1.111,68 | 1.111,68 | 130.478 |
05 mar 2024 | 1.115,19 | 1.115,19 | 1.115,19 | 1.115,19 | 1.115,19 | 4.218 |
04 mar 2024 | 1.120,87 | 1.120,87 | 1.120,87 | 1.120,87 | 1.120,87 | 2.305 |
01 mar 2024 | 1.116,15 | 1.119,10 | 1.116,15 | 1.119,10 | 1.119,10 | 314.678 |
29 feb 2024 | 1.110,48 | 1.110,48 | 1.110,48 | 1.110,48 | 1.110,48 | 13.075 |
28 feb 2024 | 1.104,21 | 1.104,21 | 1.104,21 | 1.104,21 | 1.104,21 | 45.149 |
27 feb 2024 | 1.105,71 | 1.105,71 | 1.104,18 | 1.104,18 | 1.104,18 | 7.370 |
26 feb 2024 | 1.109,83 | 1.109,83 | 1.109,83 | 1.109,83 | 1.109,83 | 1.701 |
23 feb 2024 | 1.114,84 | 1.114,84 | 1.114,84 | 1.114,84 | 1.114,84 | 52.624 |
22 feb 2024 | 1.106,25 | 1.106,25 | 1.106,25 | 1.106,25 | 1.106,25 | 118.033 |
21 feb 2024 | 1.085,11 | 1.085,11 | 1.085,11 | 1.085,11 | 1.085,11 | 12.783 |
20 feb 2024 | 1.085,64 | 1.085,64 | 1.085,64 | 1.085,64 | 1.085,64 | 258.041 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 1.092,70 | 1.092,70 | 1.092,70 | 1.092,70 | 1.092,70 | 29.224 |
15 feb 2024 | - | - | - | - | - | - |
14 feb 2024 | 1.079,72 | 1.079,72 | 1.079,72 | 1.079,72 | 1.079,72 | 4.819 |
13 feb 2024 | 1.078,75 | 1.078,75 | 1.078,75 | 1.078,75 | 1.078,75 | 2.204 |
12 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | 1.088,66 | 1.088,66 | 1.088,66 | 1.088,66 | 1.088,66 | 198.874 |
08 feb 2024 | 1.083,99 | 1.087,02 | 1.083,99 | 1.087,02 | 1.087,02 | 79.101 |
07 feb 2024 | 1.080,20 | 1.084,22 | 1.080,20 | 1.084,22 | 1.084,22 | 25.272 |
06 feb 2024 | 1.072,09 | 1.072,57 | 1.072,09 | 1.072,57 | 1.072,57 | 18.885 |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 1.067,29 | 1.077,79 | 1.067,29 | 1.077,79 | 1.077,79 | 232.793 |
01 feb 2024 | 1.057,73 | 1.057,73 | 1.054,84 | 1.054,84 | 1.054,84 | 92.357 |
31 gen 2024 | 1.059,03 | 1.059,03 | 1.059,03 | 1.059,03 | 1.059,03 | 724 |
30 gen 2024 | 1.066,38 | 1.066,38 | 1.066,38 | 1.066,38 | 1.066,38 | 2.516 |
29 gen 2024 | 1.061,38 | 1.061,38 | 1.061,38 | 1.061,38 | 1.061,38 | 682 |
26 gen 2024 | 1.061,90 | 1.061,90 | 1.061,90 | 1.061,90 | 1.061,90 | 45.623 |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | 1.057,19 | 1.057,19 | 1.057,19 | 1.057,19 | 1.057,19 | 14.156 |
23 gen 2024 | 1.050,21 | 1.050,21 | 1.050,21 | 1.050,21 | 1.050,21 | 3.997 |
22 gen 2024 | 1.052,49 | 1.052,49 | 1.051,86 | 1.051,86 | 1.051,86 | 85.650 |
19 gen 2024 | 1.038,07 | 1.038,07 | 1.038,07 | 1.038,07 | 1.038,07 | 132.073 |
18 gen 2024 | 1.027,76 | 1.031,34 | 1.027,76 | 1.031,34 | 1.031,34 | 16.531 |
17 gen 2024 | - | - | - | - | - | - |
16 gen 2024 | 1.030,89 | 1.033,88 | 1.030,89 | 1.033,88 | 1.033,88 | 18.764 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 1.035,76 | 1.035,76 | 1.035,76 | 1.035,76 | 1.035,76 | 145.474 |
11 gen 2024 | 1.027,45 | 1.029,13 | 1.027,45 | 1.029,13 | 1.029,13 | 31.338 |
10 gen 2024 | - | - | - | - | - | - |
09 gen 2024 | - | - | - | - | - | - |
08 gen 2024 | 1.017,13 | 1.019,18 | 1.017,13 | 1.019,18 | 1.019,18 | 47.217 |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 1.019,19 | 1.019,19 | 1.019,19 | 1.019,19 | 1.019,19 | 7.460 |
03 gen 2024 | 1.019,42 | 1.019,42 | 1.017,93 | 1.017,93 | 1.017,93 | 1.074 |
02 gen 2024 | 1.023,57 | 1.023,57 | 1.023,57 | 1.023,57 | 1.023,57 | 131.806 |
29 dic 2023 | 1.026,10 | 1.026,10 | 1.026,10 | 1.026,10 | 1.026,10 | 487 |
28 dic 2023 | - | - | - | - | - | - |
27 dic 2023 | 1.029,99 | 1.029,99 | 1.029,99 | 1.029,99 | 1.029,99 | 299 |
22 dic 2023 | 1.026,18 | 1.026,18 | 1.026,18 | 1.026,18 | 1.026,18 | 64.803 |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | 1.023,96 | 1.026,34 | 1.023,96 | 1.026,34 | 1.026,34 | 36.521 |
19 dic 2023 | 1.024,79 | 1.024,80 | 1.024,79 | 1.024,80 | 1.024,80 | 259.074 |
18 dic 2023 | - | - | - | - | - | - |
15 dic 2023 | 1.013,49 | 1.014,95 | 1.013,49 | 1.014,95 | 1.014,95 | 887.409 |
14 dic 2023 | 1.016,18 | 1.016,18 | 1.016,18 | 1.016,18 | 1.016,18 | 97.930 |
13 dic 2023 | 999,36 | 999,36 | 998,83 | 998,83 | 998,83 | 3.104 |
12 dic 2023 | - | - | - | - | - | - |
11 dic 2023 | 989,91 | 991,10 | 989,91 | 991,10 | 991,10 | 5.942 |
08 dic 2023 | 986,90 | 986,90 | 986,17 | 986,17 | 986,17 | 4.623 |
07 dic 2023 | 982,95 | 985,99 | 982,95 | 985,99 | 985,99 | 390.200 |
*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...