Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | 11,940 | 11,940 | 11,940 | 11,940 | 11,940 | - |
22 apr 2024 | 11,570 | 11,570 | 11,570 | 11,570 | 11,570 | - |
19 apr 2024 | 11,310 | 11,310 | 11,310 | 11,310 | 11,310 | - |
18 apr 2024 | 11,450 | 11,450 | 11,450 | 11,450 | 11,450 | - |
17 apr 2024 | 11,340 | 11,340 | 11,340 | 11,340 | 11,340 | - |
16 apr 2024 | 11,340 | 11,340 | 11,340 | 11,340 | 11,340 | - |
15 apr 2024 | 11,680 | 11,680 | 11,680 | 11,680 | 11,680 | - |
12 apr 2024 | 11,840 | 11,840 | 11,840 | 11,840 | 11,840 | - |
11 apr 2024 | 12,230 | 12,230 | 12,230 | 12,230 | 12,230 | - |
10 apr 2024 | 12,290 | 12,290 | 12,290 | 12,290 | 12,290 | - |
09 apr 2024 | 11,950 | 11,950 | 11,950 | 11,950 | 11,950 | - |
08 apr 2024 | 11,850 | 11,850 | 11,850 | 11,850 | 11,850 | - |
05 apr 2024 | 11,820 | 11,820 | 11,820 | 11,820 | 11,820 | - |
03 apr 2024 | 11,830 | 11,830 | 11,830 | 11,830 | 11,830 | - |
02 apr 2024 | 12,050 | 12,050 | 12,050 | 12,050 | 12,050 | - |
28 mar 2024 | 11,640 | 11,640 | 11,640 | 11,640 | 11,640 | - |
27 mar 2024 | 11,480 | 11,480 | 11,480 | 11,480 | 11,480 | - |
26 mar 2024 | 11,750 | 11,750 | 11,750 | 11,750 | 11,750 | - |
25 mar 2024 | 11,580 | 11,580 | 11,580 | 11,580 | 11,580 | - |
22 mar 2024 | 11,620 | 11,620 | 11,620 | 11,620 | 11,620 | - |
21 mar 2024 | 12,010 | 12,010 | 12,010 | 12,010 | 12,010 | - |
20 mar 2024 | 11,690 | 11,690 | 11,690 | 11,690 | 11,690 | - |
19 mar 2024 | 11,660 | 11,660 | 11,660 | 11,660 | 11,660 | - |
18 mar 2024 | 11,890 | 11,890 | 11,890 | 11,890 | 11,890 | - |
15 mar 2024 | 11,860 | 11,860 | 11,860 | 11,860 | 11,860 | - |
14 mar 2024 | 12,120 | 12,120 | 12,120 | 12,120 | 12,120 | - |
13 mar 2024 | 12,280 | 12,280 | 12,280 | 12,280 | 12,280 | - |
12 mar 2024 | 12,280 | 12,280 | 12,280 | 12,280 | 12,280 | - |
11 mar 2024 | 11,730 | 11,730 | 11,730 | 11,730 | 11,730 | - |
08 mar 2024 | 11,470 | 11,470 | 11,470 | 11,470 | 11,470 | - |
07 mar 2024 | 11,340 | 11,340 | 11,340 | 11,340 | 11,340 | - |
06 mar 2024 | 11,540 | 11,540 | 11,540 | 11,540 | 11,540 | - |
05 mar 2024 | 11,210 | 11,210 | 11,210 | 11,210 | 11,210 | - |
04 mar 2024 | 11,680 | 11,680 | 11,680 | 11,680 | 11,680 | - |
01 mar 2024 | 11,670 | 11,670 | 11,670 | 11,670 | 11,670 | - |
29 feb 2024 | 11,570 | 11,570 | 11,570 | 11,570 | 11,570 | - |
28 feb 2024 | 11,620 | 11,620 | 11,620 | 11,620 | 11,620 | - |
27 feb 2024 | 11,940 | 11,940 | 11,940 | 11,940 | 11,940 | - |
26 feb 2024 | 11,740 | 11,740 | 11,740 | 11,740 | 11,740 | - |
23 feb 2024 | 11,850 | 11,850 | 11,850 | 11,850 | 11,850 | - |
22 feb 2024 | 11,900 | 11,900 | 11,900 | 11,900 | 11,900 | - |
21 feb 2024 | 11,610 | 11,610 | 11,610 | 11,610 | 11,610 | - |
20 feb 2024 | 11,340 | 11,340 | 11,340 | 11,340 | 11,340 | - |
19 feb 2024 | 11,250 | 11,250 | 11,250 | 11,250 | 11,250 | - |
16 feb 2024 | 11,460 | 11,460 | 11,460 | 11,460 | 11,460 | - |
15 feb 2024 | 11,050 | 11,050 | 11,050 | 11,050 | 11,050 | - |
14 feb 2024 | 10,990 | 10,990 | 10,990 | 10,990 | 10,990 | - |
09 feb 2024 | 10,800 | 10,800 | 10,800 | 10,800 | 10,800 | - |
08 feb 2024 | 10,960 | 10,960 | 10,960 | 10,960 | 10,960 | - |
07 feb 2024 | 11,170 | 11,170 | 11,170 | 11,170 | 11,170 | - |
06 feb 2024 | 11,260 | 11,260 | 11,260 | 11,260 | 11,260 | - |
05 feb 2024 | 10,620 | 10,620 | 10,620 | 10,620 | 10,620 | - |
02 feb 2024 | 10,620 | 10,620 | 10,620 | 10,620 | 10,620 | - |
01 feb 2024 | 10,690 | 10,690 | 10,690 | 10,690 | 10,690 | - |
31 gen 2024 | 10,590 | 10,590 | 10,590 | 10,590 | 10,590 | - |
30 gen 2024 | 10,810 | 10,810 | 10,810 | 10,810 | 10,810 | - |
29 gen 2024 | 11,210 | 11,210 | 11,210 | 11,210 | 11,210 | - |
26 gen 2024 | 11,090 | 11,090 | 11,090 | 11,090 | 11,090 | - |
25 gen 2024 | 11,360 | 11,360 | 11,360 | 11,360 | 11,360 | - |
24 gen 2024 | 11,060 | 11,060 | 11,060 | 11,060 | 11,060 | - |
23 gen 2024 | 10,450 | 10,450 | 10,450 | 10,450 | 10,450 | - |
22 gen 2024 | 10,090 | 10,090 | 10,090 | 10,090 | 10,090 | - |
19 gen 2024 | 10,430 | 10,430 | 10,430 | 10,430 | 10,430 | - |
18 gen 2024 | 10,510 | 10,510 | 10,510 | 10,510 | 10,510 | - |
17 gen 2024 | 10,380 | 10,380 | 10,380 | 10,380 | 10,380 | - |
16 gen 2024 | 11,020 | 11,020 | 11,020 | 11,020 | 11,020 | - |
15 gen 2024 | 11,420 | 11,420 | 11,420 | 11,420 | 11,420 | - |
12 gen 2024 | 11,430 | 11,430 | 11,430 | 11,430 | 11,430 | - |
11 gen 2024 | 11,510 | 11,510 | 11,510 | 11,510 | 11,510 | - |
10 gen 2024 | 11,300 | 11,300 | 11,300 | 11,300 | 11,300 | - |
09 gen 2024 | 11,380 | 11,380 | 11,380 | 11,380 | 11,380 | - |
08 gen 2024 | 11,410 | 11,410 | 11,410 | 11,410 | 11,410 | - |
05 gen 2024 | 11,760 | 11,760 | 11,760 | 11,760 | 11,760 | - |
04 gen 2024 | 11,880 | 11,880 | 11,880 | 11,880 | 11,880 | - |
03 gen 2024 | 11,880 | 11,880 | 11,880 | 11,880 | 11,880 | - |
02 gen 2024 | 12,050 | 12,050 | 12,050 | 12,050 | 12,050 | - |
29 dic 2023 | 12,330 | 12,330 | 12,330 | 12,330 | 12,330 | - |
28 dic 2023 | 12,360 | 12,360 | 12,360 | 12,360 | 12,360 | - |
27 dic 2023 | 11,900 | 11,900 | 11,900 | 11,900 | 11,900 | - |
22 dic 2023 | 11,590 | 11,590 | 11,590 | 11,590 | 11,590 | - |
21 dic 2023 | 11,890 | 11,890 | 11,890 | 11,890 | 11,890 | - |
20 dic 2023 | 11,900 | 11,900 | 11,900 | 11,900 | 11,900 | - |
19 dic 2023 | 11,780 | 11,780 | 11,780 | 11,780 | 11,780 | - |
18 dic 2023 | 11,890 | 11,890 | 11,890 | 11,890 | 11,890 | - |
15 dic 2023 | 12,090 | 12,090 | 12,090 | 12,090 | 12,090 | - |
14 dic 2023 | 11,690 | 11,690 | 11,690 | 11,690 | 11,690 | - |
13 dic 2023 | 11,490 | 11,490 | 11,490 | 11,490 | 11,490 | - |
12 dic 2023 | 11,640 | 11,640 | 11,640 | 11,640 | 11,640 | - |
11 dic 2023 | 11,450 | 11,450 | 11,450 | 11,450 | 11,450 | - |
08 dic 2023 | 11,590 | 11,590 | 11,590 | 11,590 | 11,590 | - |
07 dic 2023 | 11,610 | 11,610 | 11,610 | 11,610 | 11,610 | - |
06 dic 2023 | 11,740 | 11,740 | 11,740 | 11,740 | 11,740 | - |
05 dic 2023 | 11,600 | 11,600 | 11,600 | 11,600 | 11,600 | - |
04 dic 2023 | 11,980 | 11,980 | 11,980 | 11,980 | 11,980 | - |
01 dic 2023 | 12,160 | 12,160 | 12,160 | 12,160 | 12,160 | - |
30 nov 2023 | 12,360 | 12,360 | 12,360 | 12,360 | 12,360 | - |
29 nov 2023 | 12,320 | 12,320 | 12,320 | 12,320 | 12,320 | - |
28 nov 2023 | 12,740 | 12,740 | 12,740 | 12,740 | 12,740 | - |
*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...