Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 0,00 | 0,00 | 0,00 | 1.062,36 | 1.062,36 | - |
24 apr 2024 | 1.075,83 | 1.097,40 | 1.075,83 | 1.094,96 | 1.094,96 | 632 |
23 apr 2024 | 1.095,00 | 1.102,55 | 1.085,80 | 1.089,78 | 1.089,78 | 30 |
22 apr 2024 | 1.103,55 | 1.103,55 | 1.081,45 | 1.087,36 | 1.087,36 | 64 |
19 apr 2024 | 1.100,61 | 1.105,00 | 1.081,64 | 1.085,43 | 1.085,43 | 142 |
18 apr 2024 | 1.108,40 | 1.114,35 | 1.095,17 | 1.101,71 | 1.101,71 | 711 |
17 apr 2024 | 1.101,11 | 1.103,38 | 1.093,86 | 1.095,61 | 1.095,61 | 100 |
16 apr 2024 | 1.077,96 | 1.090,20 | 1.077,25 | 1.087,48 | 1.087,48 | 207 |
15 apr 2024 | 1.086,03 | 1.094,99 | 1.070,74 | 1.073,70 | 1.073,70 | 219 |
12 apr 2024 | 1.079,65 | 1.081,50 | 1.072,94 | 1.075,82 | 1.075,82 | 85 |
11 apr 2024 | 1.090,62 | 1.095,00 | 1.077,64 | 1.087,18 | 1.087,18 | 109 |
10 apr 2024 | 1.093,64 | 1.094,46 | 1.088,33 | 1.093,25 | 1.093,25 | 23 |
09 apr 2024 | 1.107,27 | 1.113,86 | 1.092,65 | 1.097,38 | 1.097,38 | 75 |
08 apr 2024 | 1.116,84 | 1.120,04 | 1.107,27 | 1.109,57 | 1.109,57 | 166 |
05 apr 2024 | 1.100,01 | 1.120,66 | 1.100,01 | 1.117,95 | 1.117,95 | 355 |
04 apr 2024 | 1.130,88 | 1.131,36 | 1.109,04 | 1.109,10 | 1.109,10 | 196 |
03 apr 2024 | 1.138,35 | 1.148,41 | 1.138,35 | 1.146,70 | 1.146,70 | 56 |
02 apr 2024 | 1.132,59 | 1.141,03 | 1.132,15 | 1.135,43 | 1.135,43 | 267 |
28 mar 2024 | 1.136,01 | 1.141,84 | 1.127,10 | 1.132,11 | 1.132,11 | 110 |
27 mar 2024 | 1.144,05 | 1.144,05 | 1.124,99 | 1.124,99 | 1.124,99 | 40 |
26 mar 2024 | 1.123,86 | 1.136,69 | 1.123,86 | 1.134,59 | 1.134,59 | 95 |
25 mar 2024 | 1.158,31 | 1.165,98 | 1.140,25 | 1.141,77 | 1.141,77 | 249 |
22 mar 2024 | 1.161,74 | 1.167,13 | 1.155,75 | 1.166,74 | 1.166,74 | 79 |
21 mar 2024 | 1.147,25 | 1.168,08 | 1.145,30 | 1.167,90 | 1.167,90 | 125 |
20 mar 2024 | 1.140,02 | 1.144,99 | 1.137,04 | 1.140,87 | 1.140,87 | 156 |
19 mar 2024 | 1.121,07 | 1.133,52 | 1.116,61 | 1.129,44 | 1.129,44 | 72 |
18 mar 2024 | 1.124,99 | 1.125,49 | 1.115,12 | 1.117,25 | 1.117,25 | 143 |
15 mar 2024 | 1.121,14 | 1.123,85 | 1.112,80 | 1.112,80 | 1.112,80 | 65 |
14 mar 2024 | 1.107,02 | 1.113,01 | 1.100,06 | 1.111,26 | 1.111,26 | 174 |
13 mar 2024 | 1.093,90 | 1.105,27 | 1.089,66 | 1.100,60 | 1.100,60 | 105 |
12 mar 2024 | 1.088,19 | 1.095,00 | 1.081,14 | 1.093,52 | 1.093,52 | 46 |
11 mar 2024 | 1.076,71 | 1.088,19 | 1.073,16 | 1.083,45 | 1.083,45 | 53 |
08 mar 2024 | 1.080,95 | 1.088,95 | 1.080,00 | 1.086,97 | 1.086,97 | 36 |
07 mar 2024 | 1.090,59 | 1.095,16 | 1.087,83 | 1.087,86 | 1.087,86 | 86 |
06 mar 2024 | 1.083,62 | 1.087,00 | 1.076,28 | 1.077,66 | 1.077,66 | 205 |
05 mar 2024 | 1.081,82 | 1.085,30 | 1.075,42 | 1.082,86 | 1.082,86 | 104 |
04 mar 2024 | 1.091,69 | 1.091,69 | 1.074,72 | 1.076,12 | 1.076,12 | 66 |
01 mar 2024 | 1.080,00 | 1.090,06 | 1.080,00 | 1.087,84 | 1.087,84 | 786 |
29 feb 2024 | 1.091,50 | 1.095,00 | 1.078,62 | 1.084,83 | 1.084,83 | 53 |
28 feb 2024 | 1.074,51 | 1.093,20 | 1.074,51 | 1.087,91 | 1.087,91 | 31 |
27 feb 2024 | 1.065,01 | 1.078,69 | 1.060,07 | 1.078,19 | 1.078,19 | 73 |
26 feb 2024 | 1.063,08 | 1.068,19 | 1.055,03 | 1.061,83 | 1.061,83 | 11 |
23 feb 2024 | 1.059,40 | 1.065,68 | 1.056,22 | 1.056,22 | 1.056,22 | 36 |
22 feb 2024 | 1.039,77 | 1.052,82 | 1.039,77 | 1.052,82 | 1.052,82 | 1.689 |
21 feb 2024 | 1.041,46 | 1.046,27 | 1.035,33 | 1.042,11 | 1.042,11 | 31 |
20 feb 2024 | 1.056,07 | 1.057,81 | 1.034,13 | 1.034,13 | 1.034,13 | 1.281 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 1.047,90 | 1.057,20 | 1.042,87 | 1.051,80 | 1.051,80 | 169 |
15 feb 2024 | 1.050,00 | 1.058,05 | 1.035,21 | 1.055,52 | 1.055,52 | 58 |
14 feb 2024 | 1.043,64 | 1.047,94 | 1.034,64 | 1.047,46 | 1.047,46 | 150 |
13 feb 2024 | 1.028,00 | 1.039,51 | 1.022,46 | 1.034,47 | 1.034,47 | 34 |
12 feb 2024 | 1.028,54 | 1.028,54 | 1.016,54 | 1.021,22 | 1.021,22 | 235 |
09 feb 2024 | 1.021,64 | 1.040,97 | 1.021,64 | 1.036,73 | 1.036,73 | 122 |
08 feb 2024 | 1.015,53 | 1.058,84 | 1.009,75 | 1.012,73 | 1.012,73 | 137 |
07 feb 2024 | 1.056,90 | 1.070,83 | 1.053,32 | 1.070,83 | 1.070,83 | 78 |
06 feb 2024 | 1.060,00 | 1.060,00 | 1.047,95 | 1.049,85 | 1.049,85 | 80 |
05 feb 2024 | 1.045,00 | 1.053,64 | 1.040,00 | 1.052,10 | 1.052,10 | 137 |
02 feb 2024 | 1.040,67 | 1.053,22 | 1.035,95 | 1.052,80 | 1.052,80 | 109 |
01 feb 2024 | 1.028,53 | 1.041,09 | 1.022,34 | 1.037,51 | 1.037,51 | 942 |
31 gen 2024 | 1.042,22 | 1.042,22 | 1.026,08 | 1.028,42 | 1.028,42 | 46 |
30 gen 2024 | 1.034,85 | 1.046,82 | 1.029,87 | 1.043,51 | 1.043,51 | 907 |
29 gen 2024 | 1.027,96 | 1.029,64 | 1.020,85 | 1.029,08 | 1.029,08 | 86 |
26 gen 2024 | 1.025,07 | 1.028,00 | 1.019,59 | 1.021,59 | 1.021,59 | 51 |
25 gen 2024 | 1.019,00 | 1.025,00 | 1.015,36 | 1.015,36 | 1.015,36 | 77 |
24 gen 2024 | 1.025,00 | 1.025,00 | 1.011,11 | 1.020,93 | 1.020,93 | 69 |
23 gen 2024 | 1.037,50 | 1.038,59 | 1.012,53 | 1.018,39 | 1.018,39 | 14 |
22 gen 2024 | 1.032,77 | 1.037,23 | 1.015,35 | 1.029,64 | 1.029,64 | 19 |
19 gen 2024 | 1.012,16 | 1.037,19 | 1.012,16 | 1.035,74 | 1.035,74 | 126 |
18 gen 2024 | 993,73 | 1.006,31 | 986,01 | 1.006,31 | 1.006,31 | 254 |
17 gen 2024 | 989,01 | 1.003,46 | 984,50 | 991,47 | 991,47 | 41 |
16 gen 2024 | 971,04 | 996,05 | 959,96 | 995,35 | 995,35 | 250 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 950,00 | 957,47 | 944,71 | 949,71 | 949,71 | 14 |
11 gen 2024 | 942,39 | 942,39 | 936,38 | 940,95 | 940,95 | 30 |
10 gen 2024 | 931,49 | 936,30 | 927,00 | 930,14 | 930,14 | 45 |
09 gen 2024 | 924,76 | 928,84 | 923,93 | 925,29 | 925,29 | 16 |
08 gen 2024 | 929,11 | 932,63 | 916,68 | 920,27 | 920,27 | 521 |
05 gen 2024 | 930,78 | 935,71 | 928,10 | 928,10 | 928,10 | 34 |
04 gen 2024 | 946,37 | 947,49 | 939,92 | 939,92 | 939,92 | 64 |
03 gen 2024 | 951,74 | 957,80 | 945,43 | 950,24 | 950,24 | 60 |
02 gen 2024 | 953,00 | 965,68 | 945,96 | 945,96 | 945,96 | 2.884 |
29 dic 2023 | 945,05 | 949,52 | 941,40 | 949,49 | 949,49 | 187 |
28 dic 2023 | 945,80 | 947,94 | 939,70 | 941,60 | 941,60 | 3.519 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 956,00 | 959,69 | 956,00 | 959,05 | 959,05 | 11 |
21 dic 2023 | 953,78 | 959,05 | 953,78 | 957,26 | 957,26 | 14 |
20 dic 2023 | 964,16 | 968,99 | 959,29 | 964,82 | 964,82 | 11 |
19 dic 2023 | 964,00 | 966,05 | 960,95 | 962,24 | 962,24 | 37 |
18 dic 2023 | 955,86 | 963,33 | 953,36 | 958,82 | 958,82 | 177 |
15 dic 2023 | 943,10 | 952,41 | 937,00 | 946,02 | 946,02 | 22 |
14 dic 2023 | 988,43 | 988,43 | 946,41 | 949,00 | 949,00 | 54 |
13 dic 2023 | 977,10 | 982,42 | 977,10 | 981,51 | 981,51 | 39 |
12 dic 2023 | 971,93 | 972,86 | 967,48 | 968,74 | 968,74 | 4.800 |
11 dic 2023 | 955,55 | 968,85 | 951,00 | 963,78 | 963,78 | 297 |
08 dic 2023 | 954,25 | 957,44 | 943,13 | 943,60 | 943,60 | 166 |
07 dic 2023 | 988,00 | 988,00 | 960,35 | 960,86 | 960,86 | 153 |
06 dic 2023 | 981,61 | 985,81 | 980,93 | 985,81 | 985,81 | 72 |
05 dic 2023 | 983,22 | 983,22 | 971,50 | 977,01 | 977,01 | 1.678 |
04 dic 2023 | 987,19 | 987,96 | 971,78 | 977,20 | 977,20 | 56 |
01 dic 2023 | 985,14 | 986,02 | 981,34 | 983,70 | 983,70 | 34 |
*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...