Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | - | - | - | - | - | - |
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 6,952 | 6,952 | 6,952 | 6,952 | 6,952 | - |
02 lug 2024 | 6,873 | 6,873 | 6,873 | 6,873 | 6,873 | - |
28 giu 2024 | 6,872 | 6,872 | 6,872 | 6,872 | 6,872 | - |
27 giu 2024 | 6,883 | 6,883 | 6,883 | 6,883 | 6,883 | - |
26 giu 2024 | 6,999 | 6,999 | 6,999 | 6,999 | 6,999 | - |
25 giu 2024 | 6,993 | 6,993 | 6,993 | 6,993 | 6,993 | - |
24 giu 2024 | 6,983 | 6,983 | 6,983 | 6,983 | 6,983 | - |
21 giu 2024 | 6,998 | 6,998 | 6,998 | 6,998 | 6,998 | - |
20 giu 2024 | 7,085 | 7,085 | 7,085 | 7,085 | 7,085 | - |
19 giu 2024 | 7,125 | 7,125 | 7,125 | 7,125 | 7,125 | - |
18 giu 2024 | 6,972 | 6,972 | 6,972 | 6,972 | 6,972 | - |
17 giu 2024 | 6,987 | 6,987 | 6,987 | 6,987 | 6,987 | - |
14 giu 2024 | 6,994 | 6,994 | 6,994 | 6,994 | 6,994 | - |
13 giu 2024 | 7,040 | 7,040 | 7,040 | 7,040 | 7,040 | - |
12 giu 2024 | 6,977 | 6,977 | 6,977 | 6,977 | 6,977 | - |
11 giu 2024 | 7,044 | 7,044 | 7,044 | 7,044 | 7,044 | - |
07 giu 2024 | 7,084 | 7,084 | 7,084 | 7,084 | 7,084 | - |
06 giu 2024 | 7,138 | 7,138 | 7,138 | 7,138 | 7,138 | - |
05 giu 2024 | 7,117 | 7,117 | 7,117 | 7,117 | 7,117 | - |
04 giu 2024 | 7,126 | 7,126 | 7,126 | 7,126 | 7,126 | - |
03 giu 2024 | 7,103 | 7,103 | 7,103 | 7,103 | 7,103 | - |
31 mag 2024 | 7,002 | 7,002 | 7,002 | 7,002 | 7,002 | - |
30 mag 2024 | 7,078 | 7,078 | 7,078 | 7,078 | 7,078 | - |
29 mag 2024 | 7,154 | 7,154 | 7,154 | 7,154 | 7,154 | - |
28 mag 2024 | 7,260 | 7,260 | 7,260 | 7,260 | 7,260 | - |
27 mag 2024 | 7,267 | 7,267 | 7,267 | 7,267 | 7,267 | - |
24 mag 2024 | 7,188 | 7,188 | 7,188 | 7,188 | 7,188 | - |
23 mag 2024 | 7,259 | 7,259 | 7,259 | 7,259 | 7,259 | - |
22 mag 2024 | 7,363 | 7,363 | 7,363 | 7,363 | 7,363 | - |
21 mag 2024 | 7,372 | 7,372 | 7,372 | 7,372 | 7,372 | - |
20 mag 2024 | 7,517 | 7,517 | 7,517 | 7,517 | 7,517 | - |
17 mag 2024 | 7,504 | 7,504 | 7,504 | 7,504 | 7,504 | - |
16 mag 2024 | 7,435 | 7,435 | 7,435 | 7,435 | 7,435 | - |
14 mag 2024 | 7,347 | 7,347 | 7,347 | 7,347 | 7,347 | - |
13 mag 2024 | 7,344 | 7,344 | 7,344 | 7,344 | 7,344 | - |
10 mag 2024 | 7,273 | 7,273 | 7,273 | 7,273 | 7,273 | - |
09 mag 2024 | 7,161 | 7,161 | 7,161 | 7,161 | 7,161 | - |
08 mag 2024 | 7,061 | 7,061 | 7,061 | 7,061 | 7,061 | - |
07 mag 2024 | 7,114 | 7,114 | 7,114 | 7,114 | 7,114 | - |
06 mag 2024 | 7,155 | 7,155 | 7,155 | 7,155 | 7,155 | - |
03 mag 2024 | 7,102 | 7,102 | 7,102 | 7,102 | 7,102 | - |
02 mag 2024 | 7,003 | 7,003 | 7,003 | 7,003 | 7,003 | - |
30 apr 2024 | 6,845 | 6,845 | 6,845 | 6,845 | 6,845 | - |
29 apr 2024 | 6,852 | 6,852 | 6,852 | 6,852 | 6,852 | - |
26 apr 2024 | 6,833 | 6,833 | 6,833 | 6,833 | 6,833 | - |
25 apr 2024 | 6,696 | 6,696 | 6,696 | 6,696 | 6,696 | - |
24 apr 2024 | 6,703 | 6,703 | 6,703 | 6,703 | 6,703 | - |
23 apr 2024 | 6,567 | 6,567 | 6,567 | 6,567 | 6,567 | - |
22 apr 2024 | 6,474 | 6,474 | 6,474 | 6,474 | 6,474 | - |
19 apr 2024 | 6,359 | 6,359 | 6,359 | 6,359 | 6,359 | - |
18 apr 2024 | 6,401 | 6,401 | 6,401 | 6,401 | 6,401 | - |
17 apr 2024 | 6,337 | 6,337 | 6,337 | 6,337 | 6,337 | - |
16 apr 2024 | 6,324 | 6,324 | 6,324 | 6,324 | 6,324 | - |
15 apr 2024 | 6,446 | 6,446 | 6,446 | 6,446 | 6,446 | - |
12 apr 2024 | 6,480 | 6,480 | 6,480 | 6,480 | 6,480 | - |
11 apr 2024 | 6,609 | 6,609 | 6,609 | 6,609 | 6,609 | - |
10 apr 2024 | 6,610 | 6,610 | 6,610 | 6,610 | 6,610 | - |
09 apr 2024 | 6,520 | 6,520 | 6,520 | 6,520 | 6,520 | - |
08 apr 2024 | 6,485 | 6,485 | 6,485 | 6,485 | 6,485 | - |
05 apr 2024 | 6,472 | 6,472 | 6,472 | 6,472 | 6,472 | - |
05 apr 2024 | 0.0287 Dividendo |
03 apr 2024 | 6,521 | 6,521 | 6,521 | 6,521 | 6,492 | - |
02 apr 2024 | 6,560 | 6,560 | 6,560 | 6,560 | 6,531 | - |
28 mar 2024 | 6,435 | 6,435 | 6,435 | 6,435 | 6,407 | - |
27 mar 2024 | 6,387 | 6,387 | 6,387 | 6,387 | 6,359 | - |
26 mar 2024 | 6,466 | 6,466 | 6,466 | 6,466 | 6,438 | - |
25 mar 2024 | 6,424 | 6,424 | 6,424 | 6,424 | 6,396 | - |
22 mar 2024 | 6,437 | 6,437 | 6,437 | 6,437 | 6,409 | - |
21 mar 2024 | 6,557 | 6,557 | 6,557 | 6,557 | 6,529 | - |
20 mar 2024 | 6,482 | 6,482 | 6,482 | 6,482 | 6,454 | - |
19 mar 2024 | 6,463 | 6,463 | 6,463 | 6,463 | 6,434 | - |
18 mar 2024 | 6,540 | 6,540 | 6,540 | 6,540 | 6,511 | - |
15 mar 2024 | 6,508 | 6,508 | 6,508 | 6,508 | 6,479 | - |
14 mar 2024 | 6,582 | 6,582 | 6,582 | 6,582 | 6,553 | - |
13 mar 2024 | 6,622 | 6,622 | 6,622 | 6,622 | 6,593 | - |
12 mar 2024 | 6,616 | 6,616 | 6,616 | 6,616 | 6,587 | - |
11 mar 2024 | 6,472 | 6,472 | 6,472 | 6,472 | 6,443 | - |
08 mar 2024 | 6,380 | 6,380 | 6,380 | 6,380 | 6,352 | - |
07 mar 2024 | 6,332 | 6,332 | 6,332 | 6,332 | 6,304 | - |
06 mar 2024 | 6,373 | 6,373 | 6,373 | 6,373 | 6,345 | - |
05 mar 2024 | 6,295 | 6,295 | 6,295 | 6,295 | 6,267 | - |
04 mar 2024 | 6,447 | 6,447 | 6,447 | 6,447 | 6,419 | - |
01 mar 2024 | 6,446 | 6,446 | 6,446 | 6,446 | 6,418 | - |
29 feb 2024 | 6,406 | 6,406 | 6,406 | 6,406 | 6,378 | - |
28 feb 2024 | 6,399 | 6,399 | 6,399 | 6,399 | 6,371 | - |
27 feb 2024 | 6,496 | 6,496 | 6,496 | 6,496 | 6,468 | - |
26 feb 2024 | 6,448 | 6,448 | 6,448 | 6,448 | 6,420 | - |
23 feb 2024 | 6,492 | 6,492 | 6,492 | 6,492 | 6,463 | - |
22 feb 2024 | 6,492 | 6,492 | 6,492 | 6,492 | 6,463 | - |
21 feb 2024 | 6,407 | 6,407 | 6,407 | 6,407 | 6,379 | - |
20 feb 2024 | 6,344 | 6,344 | 6,344 | 6,344 | 6,316 | - |
19 feb 2024 | 6,314 | 6,314 | 6,314 | 6,314 | 6,286 | - |
16 feb 2024 | 6,354 | 6,354 | 6,354 | 6,354 | 6,326 | - |
15 feb 2024 | 6,220 | 6,220 | 6,220 | 6,220 | 6,193 | - |
14 feb 2024 | 6,198 | 6,198 | 6,198 | 6,198 | 6,171 | - |
09 feb 2024 | 6,169 | 6,169 | 6,169 | 6,169 | 6,142 | - |
08 feb 2024 | 6,219 | 6,219 | 6,219 | 6,219 | 6,192 | - |
07 feb 2024 | 6,280 | 6,280 | 6,280 | 6,280 | 6,252 | - |
*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...