Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | - | - | - | - | - | - |
03 mag 2024 | 10,960 | 10,960 | 10,960 | 10,960 | 10,960 | - |
02 mag 2024 | 10,690 | 10,690 | 10,690 | 10,690 | 10,690 | - |
30 apr 2024 | 10,270 | 10,270 | 10,270 | 10,270 | 10,270 | - |
29 apr 2024 | 10,280 | 10,280 | 10,280 | 10,280 | 10,280 | - |
26 apr 2024 | 10,290 | 10,290 | 10,290 | 10,290 | 10,290 | - |
25 apr 2024 | 9,910 | 9,910 | 9,910 | 9,910 | 9,910 | - |
24 apr 2024 | 9,860 | 9,860 | 9,860 | 9,860 | 9,860 | - |
23 apr 2024 | 9,520 | 9,520 | 9,520 | 9,520 | 9,520 | - |
22 apr 2024 | 9,200 | 9,200 | 9,200 | 9,200 | 9,200 | - |
19 apr 2024 | 9,020 | 9,020 | 9,020 | 9,020 | 9,020 | - |
18 apr 2024 | 9,140 | 9,140 | 9,140 | 9,140 | 9,140 | - |
17 apr 2024 | 9,030 | 9,030 | 9,030 | 9,030 | 9,030 | - |
16 apr 2024 | 9,020 | 9,020 | 9,020 | 9,020 | 9,020 | - |
15 apr 2024 | 9,250 | 9,250 | 9,250 | 9,250 | 9,250 | - |
12 apr 2024 | 9,340 | 9,340 | 9,340 | 9,340 | 9,340 | - |
11 apr 2024 | 9,640 | 9,640 | 9,640 | 9,640 | 9,640 | - |
10 apr 2024 | 9,680 | 9,680 | 9,680 | 9,680 | 9,680 | - |
09 apr 2024 | 9,380 | 9,380 | 9,380 | 9,380 | 9,380 | - |
08 apr 2024 | 9,320 | 9,320 | 9,320 | 9,320 | 9,320 | - |
05 apr 2024 | 9,320 | 9,320 | 9,320 | 9,320 | 9,320 | - |
03 apr 2024 | 9,330 | 9,330 | 9,330 | 9,330 | 9,330 | - |
02 apr 2024 | 9,550 | 9,550 | 9,550 | 9,550 | 9,550 | - |
28 mar 2024 | 9,160 | 9,160 | 9,160 | 9,160 | 9,160 | - |
27 mar 2024 | 8,970 | 8,970 | 8,970 | 8,970 | 8,970 | - |
26 mar 2024 | 9,250 | 9,250 | 9,250 | 9,250 | 9,250 | - |
25 mar 2024 | 9,050 | 9,050 | 9,050 | 9,050 | 9,050 | - |
22 mar 2024 | 9,070 | 9,070 | 9,070 | 9,070 | 9,070 | - |
21 mar 2024 | 9,420 | 9,420 | 9,420 | 9,420 | 9,420 | - |
20 mar 2024 | 9,190 | 9,190 | 9,190 | 9,190 | 9,190 | - |
19 mar 2024 | 9,150 | 9,150 | 9,150 | 9,150 | 9,150 | - |
18 mar 2024 | 9,310 | 9,310 | 9,310 | 9,310 | 9,310 | - |
15 mar 2024 | 9,230 | 9,230 | 9,230 | 9,230 | 9,230 | - |
14 mar 2024 | 9,430 | 9,430 | 9,430 | 9,430 | 9,430 | - |
13 mar 2024 | 9,500 | 9,500 | 9,500 | 9,500 | 9,500 | - |
12 mar 2024 | 9,570 | 9,570 | 9,570 | 9,570 | 9,570 | - |
11 mar 2024 | 9,080 | 9,080 | 9,080 | 9,080 | 9,080 | - |
08 mar 2024 | 8,850 | 8,850 | 8,850 | 8,850 | 8,850 | - |
07 mar 2024 | 8,750 | 8,750 | 8,750 | 8,750 | 8,750 | - |
06 mar 2024 | 8,910 | 8,910 | 8,910 | 8,910 | 8,910 | - |
05 mar 2024 | 8,630 | 8,630 | 8,630 | 8,630 | 8,630 | - |
04 mar 2024 | 8,990 | 8,990 | 8,990 | 8,990 | 8,990 | - |
01 mar 2024 | 9,040 | 9,040 | 9,040 | 9,040 | 9,040 | - |
29 feb 2024 | 8,900 | 8,900 | 8,900 | 8,900 | 8,900 | - |
28 feb 2024 | 8,940 | 8,940 | 8,940 | 8,940 | 8,940 | - |
27 feb 2024 | 9,270 | 9,270 | 9,270 | 9,270 | 9,270 | - |
26 feb 2024 | 9,040 | 9,040 | 9,040 | 9,040 | 9,040 | - |
23 feb 2024 | 9,170 | 9,170 | 9,170 | 9,170 | 9,170 | - |
22 feb 2024 | 9,160 | 9,160 | 9,160 | 9,160 | 9,160 | - |
21 feb 2024 | 8,860 | 8,860 | 8,860 | 8,860 | 8,860 | - |
20 feb 2024 | 8,560 | 8,560 | 8,560 | 8,560 | 8,560 | - |
19 feb 2024 | 8,480 | 8,480 | 8,480 | 8,480 | 8,480 | - |
16 feb 2024 | 8,670 | 8,670 | 8,670 | 8,670 | 8,670 | - |
15 feb 2024 | 8,330 | 8,330 | 8,330 | 8,330 | 8,330 | - |
14 feb 2024 | 8,290 | 8,290 | 8,290 | 8,290 | 8,290 | - |
09 feb 2024 | 8,070 | 8,070 | 8,070 | 8,070 | 8,070 | - |
08 feb 2024 | 8,210 | 8,210 | 8,210 | 8,210 | 8,210 | - |
07 feb 2024 | 8,340 | 8,340 | 8,340 | 8,340 | 8,340 | - |
06 feb 2024 | 8,490 | 8,490 | 8,490 | 8,490 | 8,490 | - |
05 feb 2024 | 7,900 | 7,900 | 7,900 | 7,900 | 7,900 | - |
02 feb 2024 | 7,900 | 7,900 | 7,900 | 7,900 | 7,900 | - |
01 feb 2024 | 7,920 | 7,920 | 7,920 | 7,920 | 7,920 | - |
31 gen 2024 | 7,830 | 7,830 | 7,830 | 7,830 | 7,830 | - |
30 gen 2024 | 8,030 | 8,030 | 8,030 | 8,030 | 8,030 | - |
29 gen 2024 | 8,360 | 8,360 | 8,360 | 8,360 | 8,360 | - |
26 gen 2024 | 8,250 | 8,250 | 8,250 | 8,250 | 8,250 | - |
25 gen 2024 | 8,500 | 8,500 | 8,500 | 8,500 | 8,500 | - |
24 gen 2024 | 8,250 | 8,250 | 8,250 | 8,250 | 8,250 | - |
23 gen 2024 | 7,740 | 7,740 | 7,740 | 7,740 | 7,740 | - |
22 gen 2024 | 7,450 | 7,450 | 7,450 | 7,450 | 7,450 | - |
19 gen 2024 | 7,720 | 7,720 | 7,720 | 7,720 | 7,720 | - |
18 gen 2024 | 7,810 | 7,810 | 7,810 | 7,810 | 7,810 | - |
17 gen 2024 | 7,720 | 7,720 | 7,720 | 7,720 | 7,720 | - |
16 gen 2024 | 8,240 | 8,240 | 8,240 | 8,240 | 8,240 | - |
15 gen 2024 | 8,490 | 8,490 | 8,490 | 8,490 | 8,490 | - |
12 gen 2024 | 8,560 | 8,560 | 8,560 | 8,560 | 8,560 | - |
11 gen 2024 | 8,600 | 8,600 | 8,600 | 8,600 | 8,600 | - |
10 gen 2024 | 8,430 | 8,430 | 8,430 | 8,430 | 8,430 | - |
09 gen 2024 | 8,490 | 8,490 | 8,490 | 8,490 | 8,490 | - |
08 gen 2024 | 8,540 | 8,540 | 8,540 | 8,540 | 8,540 | - |
05 gen 2024 | 8,870 | 8,870 | 8,870 | 8,870 | 8,870 | - |
04 gen 2024 | 8,970 | 8,970 | 8,970 | 8,970 | 8,970 | - |
03 gen 2024 | 8,920 | 8,920 | 8,920 | 8,920 | 8,920 | - |
02 gen 2024 | 9,040 | 9,040 | 9,040 | 9,040 | 9,040 | - |
29 dic 2023 | 9,270 | 9,270 | 9,270 | 9,270 | 9,270 | - |
28 dic 2023 | 9,280 | 9,280 | 9,280 | 9,280 | 9,280 | - |
27 dic 2023 | 8,900 | 8,900 | 8,900 | 8,900 | 8,900 | - |
22 dic 2023 | 8,620 | 8,620 | 8,620 | 8,620 | 8,620 | - |
21 dic 2023 | 8,930 | 8,930 | 8,930 | 8,930 | 8,930 | - |
20 dic 2023 | 8,930 | 8,930 | 8,930 | 8,930 | 8,930 | - |
19 dic 2023 | 8,870 | 8,870 | 8,870 | 8,870 | 8,870 | - |
18 dic 2023 | 8,950 | 8,950 | 8,950 | 8,950 | 8,950 | - |
15 dic 2023 | 9,130 | 9,130 | 9,130 | 9,130 | 9,130 | - |
14 dic 2023 | 8,850 | 8,850 | 8,850 | 8,850 | 8,850 | - |
13 dic 2023 | 8,770 | 8,770 | 8,770 | 8,770 | 8,770 | - |
12 dic 2023 | 8,930 | 8,930 | 8,930 | 8,930 | 8,930 | - |
11 dic 2023 | 8,720 | 8,720 | 8,720 | 8,720 | 8,720 | - |
08 dic 2023 | 8,890 | 8,890 | 8,890 | 8,890 | 8,890 | - |
07 dic 2023 | 8,940 | 8,940 | 8,940 | 8,940 | 8,940 | - |
06 dic 2023 | 9,060 | 9,060 | 9,060 | 9,060 | 9,060 | - |
*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...