Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 944,40 | 946,16 | 927,26 | 927,26 | 927,26 | 138 |
25 apr 2024 | 931,85 | 947,99 | 921,43 | 947,99 | 947,99 | 220 |
24 apr 2024 | 952,95 | 963,53 | 946,99 | 954,64 | 954,64 | 681 |
23 apr 2024 | 953,24 | 960,17 | 942,82 | 960,17 | 960,17 | 156 |
22 apr 2024 | 946,28 | 955,10 | 942,18 | 948,51 | 948,51 | 1.066 |
19 apr 2024 | 931,95 | 945,38 | 931,95 | 940,27 | 940,27 | 88 |
18 apr 2024 | 961,75 | 961,75 | 939,43 | 939,43 | 939,43 | 393 |
17 apr 2024 | 961,76 | 964,05 | 942,88 | 948,39 | 948,39 | 64 |
16 apr 2024 | 960,85 | 960,85 | 952,96 | 956,47 | 956,47 | 47 |
15 apr 2024 | 978,35 | 982,69 | 953,15 | 953,15 | 953,15 | 173 |
12 apr 2024 | 951,62 | 969,14 | 951,62 | 962,82 | 962,82 | 105 |
11 apr 2024 | 967,28 | 984,00 | 961,45 | 972,47 | 972,47 | 91 |
10 apr 2024 | 998,97 | 1.012,80 | 992,02 | 1.012,80 | 1.012,80 | 227 |
09 apr 2024 | 1.010,78 | 1.019,00 | 987,65 | 1.000,64 | 1.000,64 | 99 |
08 apr 2024 | 1.018,00 | 1.021,46 | 1.009,56 | 1.017,50 | 1.017,50 | 6 |
05 apr 2024 | 996,29 | 1.014,06 | 995,00 | 1.013,55 | 1.013,55 | 87 |
04 apr 2024 | 1.012,28 | 1.017,28 | 1.008,05 | 1.015,00 | 1.015,00 | 174 |
03 apr 2024 | 1.000,72 | 1.011,04 | 999,46 | 1.010,21 | 1.010,21 | 174 |
02 apr 2024 | 1.011,99 | 1.016,99 | 997,52 | 997,52 | 997,52 | 617 |
28 mar 2024 | 1.021,11 | 1.024,10 | 1.014,17 | 1.017,19 | 1.017,19 | 216 |
27 mar 2024 | 1.010,18 | 1.017,33 | 1.006,46 | 1.012,16 | 1.012,16 | 79 |
26 mar 2024 | 1.002,06 | 1.012,47 | 1.002,06 | 1.012,29 | 1.012,29 | 84 |
25 mar 2024 | 1.026,92 | 1.026,93 | 1.006,93 | 1.011,36 | 1.011,36 | 124 |
22 mar 2024 | 1.025,49 | 1.034,04 | 1.022,85 | 1.026,27 | 1.026,27 | 94 |
21 mar 2024 | 1.018,16 | 1.033,41 | 1.016,91 | 1.028,96 | 1.028,96 | 488 |
20 mar 2024 | 1.003,07 | 1.009,66 | 1.000,76 | 1.006,52 | 1.006,52 | 206 |
19 mar 2024 | 999,37 | 1.004,32 | 991,17 | 998,48 | 998,48 | 71 |
18 mar 2024 | 1.003,09 | 1.013,20 | 997,65 | 999,57 | 999,57 | 170 |
15 mar 2024 | 987,55 | 994,68 | 984,17 | 986,85 | 986,85 | 524 |
14 mar 2024 | 996,38 | 996,51 | 983,51 | 991,19 | 991,19 | 390 |
13 mar 2024 | 969,42 | 977,80 | 964,23 | 972,01 | 972,01 | 38 |
12 mar 2024 | 967,92 | 976,39 | 966,26 | 976,15 | 976,15 | 65 |
11 mar 2024 | 964,99 | 968,65 | 955,43 | 962,15 | 962,15 | 195 |
08 mar 2024 | 990,35 | 994,20 | 984,01 | 991,53 | 991,53 | 90 |
07 mar 2024 | 984,37 | 999,40 | 984,37 | 992,89 | 992,89 | 105 |
06 mar 2024 | 989,01 | 996,79 | 979,34 | 980,72 | 980,72 | 169 |
05 mar 2024 | 983,99 | 998,59 | 977,89 | 990,72 | 990,72 | 48 |
04 mar 2024 | 982,20 | 996,29 | 978,03 | 984,76 | 984,76 | 96 |
01 mar 2024 | 972,40 | 980,74 | 968,57 | 978,45 | 978,45 | 47 |
29 feb 2024 | 969,80 | 979,94 | 960,59 | 977,51 | 977,51 | 129 |
28 feb 2024 | 970,71 | 975,42 | 966,07 | 973,69 | 973,69 | 53 |
27 feb 2024 | 958,91 | 968,37 | 958,91 | 967,40 | 967,40 | 188 |
26 feb 2024 | 961,54 | 968,60 | 953,99 | 965,74 | 965,74 | 91 |
23 feb 2024 | 963,17 | 964,71 | 952,12 | 952,12 | 952,12 | 70 |
22 feb 2024 | 955,25 | 966,44 | 955,25 | 966,44 | 966,44 | 106 |
21 feb 2024 | 943,07 | 943,07 | 928,07 | 935,90 | 935,90 | 67 |
20 feb 2024 | 924,50 | 940,77 | 924,50 | 940,77 | 940,77 | 405 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 943,69 | 951,30 | 941,05 | 942,22 | 942,22 | 89 |
15 feb 2024 | 946,01 | 950,86 | 939,41 | 942,83 | 942,83 | 16 |
14 feb 2024 | 939,36 | 947,14 | 937,01 | 945,35 | 945,35 | 42 |
13 feb 2024 | 929,93 | 942,00 | 924,43 | 936,06 | 936,06 | 112 |
12 feb 2024 | 958,07 | 961,72 | 950,00 | 953,61 | 953,61 | 32 |
09 feb 2024 | 947,79 | 960,33 | 945,95 | 957,45 | 957,45 | 192 |
09 feb 2024 | 1.86 Dividendo |
08 feb 2024 | 947,35 | 949,52 | 941,43 | 946,47 | 944,61 | 69 |
07 feb 2024 | 942,59 | 953,27 | 941,48 | 949,15 | 947,28 | 223 |
06 feb 2024 | 947,60 | 950,28 | 936,24 | 936,55 | 934,71 | 161 |
05 feb 2024 | 956,20 | 963,53 | 942,96 | 949,71 | 947,84 | 240 |
02 feb 2024 | 929,46 | 968,38 | 922,17 | 967,99 | 966,09 | 114 |
01 feb 2024 | 899,58 | 907,25 | 886,33 | 906,15 | 904,37 | 69 |
31 gen 2024 | 918,60 | 921,44 | 899,51 | 899,51 | 897,74 | 58 |
30 gen 2024 | 897,50 | 917,14 | 888,99 | 914,35 | 912,55 | 94 |
29 gen 2024 | 886,92 | 890,73 | 876,79 | 890,73 | 888,98 | 60 |
26 gen 2024 | 883,51 | 885,05 | 875,10 | 877,66 | 875,94 | 209 |
25 gen 2024 | 877,18 | 881,88 | 868,13 | 879,95 | 878,22 | 343 |
24 gen 2024 | 880,00 | 880,66 | 865,10 | 877,58 | 875,86 | 117 |
23 gen 2024 | 878,53 | 878,58 | 867,83 | 872,30 | 870,59 | 165 |
22 gen 2024 | 866,63 | 873,18 | 866,01 | 869,19 | 867,48 | 3 |
19 gen 2024 | 874,95 | 879,55 | 866,92 | 873,71 | 871,99 | 150 |
18 gen 2024 | 856,77 | 876,70 | 852,01 | 863,62 | 861,92 | 116 |
17 gen 2024 | 839,91 | 842,83 | 834,51 | 839,12 | 837,47 | 41 |
16 gen 2024 | 841,00 | 841,00 | 835,77 | 838,76 | 837,11 | 12 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 848,45 | 848,45 | 834,41 | 841,24 | 839,59 | 94 |
11 gen 2024 | 834,48 | 834,48 | 826,77 | 830,30 | 828,67 | 31 |
10 gen 2024 | 823,99 | 832,20 | 823,42 | 826,80 | 825,18 | 1.156 |
09 gen 2024 | 811,38 | 819,03 | 807,29 | 819,03 | 817,42 | 25 |
08 gen 2024 | - | - | - | - | - | - |
05 gen 2024 | 814,32 | 814,51 | 814,32 | 814,51 | 812,91 | 6 |
04 gen 2024 | 811,18 | 818,28 | 808,42 | 817,10 | 815,50 | 24 |
03 gen 2024 | 815,68 | 816,68 | 800,98 | 815,05 | 813,45 | 55 |
02 gen 2024 | 828,05 | 828,05 | 813,13 | 813,13 | 811,53 | 22 |
29 dic 2023 | 824,40 | 831,82 | 824,40 | 825,19 | 823,57 | 3 |
28 dic 2023 | 827,52 | 831,80 | 826,42 | 827,71 | 826,08 | 1 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 826,59 | 831,44 | 824,08 | 829,05 | 827,43 | 9 |
21 dic 2023 | 819,31 | 826,04 | 819,26 | 820,98 | 819,37 | 10 |
20 dic 2023 | 816,98 | 833,18 | 813,54 | 825,36 | 823,74 | 447 |
19 dic 2023 | 835,65 | 840,99 | 828,68 | 831,00 | 829,37 | 168 |
18 dic 2023 | 826,36 | 833,18 | 824,00 | 833,18 | 831,54 | 30 |
15 dic 2023 | 822,08 | 825,76 | 820,68 | 822,08 | 820,46 | 246 |
14 dic 2023 | 818,81 | 825,46 | 813,37 | 825,46 | 823,84 | 3.595 |
13 dic 2023 | 818,01 | 821,16 | 813,90 | 813,90 | 812,30 | 43 |
12 dic 2023 | 813,09 | 821,72 | 812,16 | 821,54 | 819,93 | 11 |
11 dic 2023 | 805,94 | 815,65 | 805,29 | 814,98 | 813,38 | 65 |
08 dic 2023 | 811,72 | 812,06 | 802,68 | 803,82 | 802,24 | 92 |
07 dic 2023 | 805,38 | 810,77 | 805,29 | 807,78 | 806,19 | 35 |
06 dic 2023 | 796,70 | 811,56 | 796,70 | 804,51 | 802,93 | 55 |
05 dic 2023 | 796,16 | 806,45 | 795,91 | 797,98 | 796,41 | 27 |
*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...