Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 14,143 | 14,143 | 14,143 | 14,143 | 14,143 | - |
16 mag 2024 | 14,080 | 14,080 | 14,080 | 14,080 | 14,080 | - |
14 mag 2024 | 13,876 | 13,876 | 13,876 | 13,876 | 13,876 | - |
13 mag 2024 | 13,827 | 13,827 | 13,827 | 13,827 | 13,827 | - |
10 mag 2024 | 13,761 | 13,761 | 13,761 | 13,761 | 13,761 | - |
09 mag 2024 | 13,716 | 13,716 | 13,716 | 13,716 | 13,716 | - |
08 mag 2024 | 13,724 | 13,724 | 13,724 | 13,724 | 13,724 | - |
07 mag 2024 | 13,765 | 13,765 | 13,765 | 13,765 | 13,765 | - |
06 mag 2024 | 13,790 | 13,790 | 13,790 | 13,790 | 13,790 | - |
03 mag 2024 | 13,678 | 13,678 | 13,678 | 13,678 | 13,678 | - |
02 mag 2024 | 13,647 | 13,647 | 13,647 | 13,647 | 13,647 | - |
30 apr 2024 | 13,740 | 13,740 | 13,740 | 13,740 | 13,740 | - |
29 apr 2024 | 13,736 | 13,736 | 13,736 | 13,736 | 13,736 | - |
26 apr 2024 | 13,650 | 13,650 | 13,650 | 13,650 | 13,650 | - |
25 apr 2024 | 13,755 | 13,755 | 13,755 | 13,755 | 13,755 | - |
24 apr 2024 | 13,796 | 13,796 | 13,796 | 13,796 | 13,796 | - |
23 apr 2024 | 13,657 | 13,657 | 13,657 | 13,657 | 13,657 | - |
22 apr 2024 | 13,463 | 13,463 | 13,463 | 13,463 | 13,463 | - |
19 apr 2024 | 13,349 | 13,349 | 13,349 | 13,349 | 13,349 | - |
18 apr 2024 | 13,534 | 13,534 | 13,534 | 13,534 | 13,534 | - |
17 apr 2024 | 13,397 | 13,397 | 13,397 | 13,397 | 13,397 | - |
16 apr 2024 | 13,464 | 13,464 | 13,464 | 13,464 | 13,464 | - |
15 apr 2024 | - | - | - | - | - | - |
12 apr 2024 | 13,815 | 13,815 | 13,815 | 13,815 | 13,815 | - |
11 apr 2024 | 13,852 | 13,852 | 13,852 | 13,852 | 13,852 | - |
10 apr 2024 | - | - | - | - | - | - |
09 apr 2024 | 13,929 | 13,929 | 13,929 | 13,929 | 13,929 | - |
08 apr 2024 | - | - | - | - | - | - |
05 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 13,799 | 13,799 | 13,799 | 13,799 | 13,799 | - |
02 apr 2024 | 13,961 | 13,961 | 13,961 | 13,961 | 13,961 | - |
28 mar 2024 | 14,036 | 14,036 | 14,036 | 14,036 | 14,036 | - |
27 mar 2024 | 14,115 | 14,115 | 14,115 | 14,115 | 14,115 | - |
26 mar 2024 | 14,115 | 14,115 | 14,115 | 14,115 | 14,115 | - |
25 mar 2024 | 14,057 | 14,057 | 14,057 | 14,057 | 14,057 | - |
22 mar 2024 | 14,092 | 14,092 | 14,092 | 14,092 | 14,092 | - |
21 mar 2024 | 14,350 | 14,350 | 14,350 | 14,350 | 14,350 | - |
20 mar 2024 | 13,979 | 13,979 | 13,979 | 13,979 | 13,979 | - |
19 mar 2024 | 13,976 | 13,976 | 13,976 | 13,976 | 13,976 | - |
18 mar 2024 | 13,982 | 13,982 | 13,982 | 13,982 | 13,982 | - |
15 mar 2024 | 14,056 | 14,056 | 14,056 | 14,056 | 14,056 | - |
14 mar 2024 | 14,190 | 14,190 | 14,190 | 14,190 | 14,190 | - |
13 mar 2024 | 14,065 | 14,065 | 14,065 | 14,065 | 14,065 | - |
12 mar 2024 | 13,965 | 13,965 | 13,965 | 13,965 | 13,965 | - |
11 mar 2024 | 13,991 | 13,991 | 13,991 | 13,991 | 13,991 | - |
08 mar 2024 | 14,009 | 14,009 | 14,009 | 14,009 | 14,009 | - |
07 mar 2024 | 13,937 | 13,937 | 13,937 | 13,937 | 13,937 | - |
06 mar 2024 | 13,870 | 13,870 | 13,870 | 13,870 | 13,870 | - |
05 mar 2024 | 13,743 | 13,743 | 13,743 | 13,743 | 13,743 | - |
04 mar 2024 | 13,748 | 13,748 | 13,748 | 13,748 | 13,748 | - |
01 mar 2024 | 13,762 | 13,762 | 13,762 | 13,762 | 13,762 | - |
29 feb 2024 | 13,789 | 13,789 | 13,789 | 13,789 | 13,789 | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 13,866 | 13,866 | 13,866 | 13,866 | 13,866 | - |
26 feb 2024 | 13,870 | 13,870 | 13,870 | 13,870 | 13,870 | - |
23 feb 2024 | 13,904 | 13,904 | 13,904 | 13,904 | 13,904 | - |
22 feb 2024 | 13,998 | 13,998 | 13,998 | 13,998 | 13,998 | - |
21 feb 2024 | 13,971 | 13,971 | 13,971 | 13,971 | 13,971 | - |
20 feb 2024 | 13,976 | 13,976 | 13,976 | 13,976 | 13,976 | - |
19 feb 2024 | 13,913 | 13,913 | 13,913 | 13,913 | 13,913 | - |
16 feb 2024 | 13,934 | 13,934 | 13,934 | 13,934 | 13,934 | - |
15 feb 2024 | 13,840 | 13,840 | 13,840 | 13,840 | 13,840 | - |
14 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 13,734 | 13,734 | 13,734 | 13,734 | 13,734 | - |
06 feb 2024 | 13,591 | 13,591 | 13,591 | 13,591 | 13,591 | - |
05 feb 2024 | 13,587 | 13,587 | 13,587 | 13,587 | 13,587 | - |
02 feb 2024 | 13,711 | 13,711 | 13,711 | 13,711 | 13,711 | - |
01 feb 2024 | 13,529 | 13,529 | 13,529 | 13,529 | 13,529 | - |
31 gen 2024 | 13,506 | 13,506 | 13,506 | 13,506 | 13,506 | - |
30 gen 2024 | 13,525 | 13,525 | 13,525 | 13,525 | 13,525 | - |
29 gen 2024 | 13,417 | 13,417 | 13,417 | 13,417 | 13,417 | - |
26 gen 2024 | 13,371 | 13,371 | 13,371 | 13,371 | 13,371 | - |
25 gen 2024 | 13,353 | 13,353 | 13,353 | 13,353 | 13,353 | - |
24 gen 2024 | 13,424 | 13,424 | 13,424 | 13,424 | 13,424 | - |
23 gen 2024 | 13,415 | 13,415 | 13,415 | 13,415 | 13,415 | - |
22 gen 2024 | 13,485 | 13,485 | 13,485 | 13,485 | 13,485 | - |
19 gen 2024 | 13,511 | 13,511 | 13,511 | 13,511 | 13,511 | - |
18 gen 2024 | 13,483 | 13,483 | 13,483 | 13,483 | 13,483 | - |
17 gen 2024 | 13,521 | 13,521 | 13,521 | 13,521 | 13,521 | - |
16 gen 2024 | 13,667 | 13,667 | 13,667 | 13,667 | 13,667 | - |
15 gen 2024 | 13,733 | 13,733 | 13,733 | 13,733 | 13,733 | - |
12 gen 2024 | 13,691 | 13,691 | 13,691 | 13,691 | 13,691 | - |
11 gen 2024 | 13,684 | 13,684 | 13,684 | 13,684 | 13,684 | - |
10 gen 2024 | 13,640 | 13,640 | 13,640 | 13,640 | 13,640 | - |
09 gen 2024 | 13,695 | 13,695 | 13,695 | 13,695 | 13,695 | - |
08 gen 2024 | 13,655 | 13,655 | 13,655 | 13,655 | 13,655 | - |
05 gen 2024 | 13,710 | 13,710 | 13,710 | 13,710 | 13,710 | - |
04 gen 2024 | 13,697 | 13,697 | 13,697 | 13,697 | 13,697 | - |
03 gen 2024 | 13,643 | 13,643 | 13,643 | 13,643 | 13,643 | - |
02 gen 2024 | 13,951 | 13,951 | 13,951 | 13,951 | 13,951 | - |
29 dic 2023 | 13,692 | 13,692 | 13,692 | 13,692 | 13,692 | - |
28 dic 2023 | 13,685 | 13,685 | 13,685 | 13,685 | 13,685 | - |
27 dic 2023 | 13,580 | 13,580 | 13,580 | 13,580 | 13,580 | - |
22 dic 2023 | 13,484 | 13,484 | 13,484 | 13,484 | 13,484 | - |
21 dic 2023 | 13,359 | 13,359 | 13,359 | 13,359 | 13,359 | - |
20 dic 2023 | 13,292 | 13,292 | 13,292 | 13,292 | 13,292 | - |
19 dic 2023 | 13,307 | 13,307 | 13,307 | 13,307 | 13,307 | - |
*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...