Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | - | - | - | - | - | - |
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | 15,180 | 15,180 | 15,180 | 15,180 | 15,180 | - |
17 mag 2024 | 15,180 | 15,180 | 15,180 | 15,180 | 15,180 | - |
16 mag 2024 | 15,170 | 15,170 | 15,170 | 15,170 | 15,170 | - |
14 mag 2024 | 14,970 | 14,970 | 14,970 | 14,970 | 14,970 | - |
13 mag 2024 | 14,880 | 14,880 | 14,880 | 14,880 | 14,880 | - |
10 mag 2024 | 14,890 | 14,890 | 14,890 | 14,890 | 14,890 | - |
09 mag 2024 | 14,910 | 14,910 | 14,910 | 14,910 | 14,910 | - |
08 mag 2024 | 14,680 | 14,680 | 14,680 | 14,680 | 14,680 | - |
07 mag 2024 | 14,770 | 14,770 | 14,770 | 14,770 | 14,770 | - |
06 mag 2024 | 14,630 | 14,630 | 14,630 | 14,630 | 14,630 | - |
03 mag 2024 | 14,540 | 14,540 | 14,540 | 14,540 | 14,540 | - |
02 mag 2024 | 14,420 | 14,420 | 14,420 | 14,420 | 14,420 | - |
30 apr 2024 | 14,280 | 14,280 | 14,280 | 14,280 | 14,280 | - |
29 apr 2024 | 14,470 | 14,470 | 14,470 | 14,470 | 14,470 | - |
26 apr 2024 | 14,410 | 14,410 | 14,410 | 14,410 | 14,410 | - |
25 apr 2024 | 14,310 | 14,310 | 14,310 | 14,310 | 14,310 | - |
24 apr 2024 | 14,390 | 14,390 | 14,390 | 14,390 | 14,390 | - |
23 apr 2024 | 14,380 | 14,380 | 14,380 | 14,380 | 14,380 | - |
22 apr 2024 | 14,190 | 14,190 | 14,190 | 14,190 | 14,190 | - |
19 apr 2024 | 14,070 | 14,070 | 14,070 | 14,070 | 14,070 | - |
18 apr 2024 | 14,130 | 14,130 | 14,130 | 14,130 | 14,130 | - |
17 apr 2024 | 14,140 | 14,140 | 14,140 | 14,140 | 14,140 | - |
16 apr 2024 | 14,300 | 14,300 | 14,300 | 14,300 | 14,300 | - |
15 apr 2024 | 14,470 | 14,470 | 14,470 | 14,470 | 14,470 | - |
12 apr 2024 | 14,710 | 14,710 | 14,710 | 14,710 | 14,710 | - |
11 apr 2024 | 14,800 | 14,800 | 14,800 | 14,800 | 14,800 | - |
10 apr 2024 | 14,810 | 14,810 | 14,810 | 14,810 | 14,810 | - |
09 apr 2024 | 15,190 | 15,190 | 15,190 | 15,190 | 15,190 | - |
08 apr 2024 | 15,080 | 15,080 | 15,080 | 15,080 | 15,080 | - |
05 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 14,990 | 14,990 | 14,990 | 14,990 | 14,990 | - |
02 apr 2024 | 14,980 | 14,980 | 14,980 | 14,980 | 14,980 | - |
28 mar 2024 | 15,370 | 15,370 | 15,370 | 15,370 | 15,370 | - |
27 mar 2024 | 15,250 | 15,250 | 15,250 | 15,250 | 15,250 | - |
26 mar 2024 | 14,990 | 14,990 | 14,990 | 14,990 | 14,990 | - |
25 mar 2024 | 15,040 | 15,040 | 15,040 | 15,040 | 15,040 | - |
22 mar 2024 | 15,120 | 15,120 | 15,120 | 15,120 | 15,120 | - |
21 mar 2024 | 15,100 | 15,100 | 15,100 | 15,100 | 15,100 | - |
20 mar 2024 | 14,940 | 14,940 | 14,940 | 14,940 | 14,940 | - |
19 mar 2024 | 14,850 | 14,850 | 14,850 | 14,850 | 14,850 | - |
18 mar 2024 | 14,820 | 14,820 | 14,820 | 14,820 | 14,820 | - |
15 mar 2024 | 14,780 | 14,780 | 14,780 | 14,780 | 14,780 | - |
14 mar 2024 | 14,850 | 14,850 | 14,850 | 14,850 | 14,850 | - |
13 mar 2024 | 15,020 | 15,020 | 15,020 | 15,020 | 15,020 | - |
12 mar 2024 | 15,070 | 15,070 | 15,070 | 15,070 | 15,070 | - |
11 mar 2024 | 15,040 | 15,040 | 15,040 | 15,040 | 15,040 | - |
08 mar 2024 | 15,210 | 15,210 | 15,210 | 15,210 | 15,210 | - |
07 mar 2024 | 15,120 | 15,120 | 15,120 | 15,120 | 15,120 | - |
06 mar 2024 | 15,090 | 15,090 | 15,090 | 15,090 | 15,090 | - |
05 mar 2024 | 14,990 | 14,990 | 14,990 | 14,990 | 14,990 | - |
04 mar 2024 | 15,160 | 15,160 | 15,160 | 15,160 | 15,160 | - |
01 mar 2024 | 15,040 | 15,040 | 15,040 | 15,040 | 15,040 | - |
29 feb 2024 | 14,850 | 14,850 | 14,850 | 14,850 | 14,850 | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 14,680 | 14,680 | 14,680 | 14,680 | 14,680 | - |
26 feb 2024 | 14,680 | 14,680 | 14,680 | 14,680 | 14,680 | - |
23 feb 2024 | 14,740 | 14,740 | 14,740 | 14,740 | 14,740 | - |
22 feb 2024 | 14,740 | 14,740 | 14,740 | 14,740 | 14,740 | - |
21 feb 2024 | 14,650 | 14,650 | 14,650 | 14,650 | 14,650 | - |
20 feb 2024 | 14,610 | 14,610 | 14,610 | 14,610 | 14,610 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 14,670 | 14,670 | 14,670 | 14,670 | 14,670 | - |
15 feb 2024 | 14,780 | 14,780 | 14,780 | 14,780 | 14,780 | - |
14 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 14,550 | 14,550 | 14,550 | 14,550 | 14,550 | - |
06 feb 2024 | 14,520 | 14,520 | 14,520 | 14,520 | 14,520 | - |
05 feb 2024 | 14,440 | 14,440 | 14,440 | 14,440 | 14,440 | - |
02 feb 2024 | 14,660 | 14,660 | 14,660 | 14,660 | 14,660 | - |
01 feb 2024 | 14,660 | 14,660 | 14,660 | 14,660 | 14,660 | - |
31 gen 2024 | 14,500 | 14,500 | 14,500 | 14,500 | 14,500 | - |
30 gen 2024 | 14,570 | 14,570 | 14,570 | 14,570 | 14,570 | - |
29 gen 2024 | 14,670 | 14,670 | 14,670 | 14,670 | 14,670 | - |
26 gen 2024 | 14,540 | 14,540 | 14,540 | 14,540 | 14,540 | - |
25 gen 2024 | 14,540 | 14,540 | 14,540 | 14,540 | 14,540 | - |
24 gen 2024 | 14,400 | 14,400 | 14,400 | 14,400 | 14,400 | - |
23 gen 2024 | 14,530 | 14,530 | 14,530 | 14,530 | 14,530 | - |
22 gen 2024 | 14,660 | 14,660 | 14,660 | 14,660 | 14,660 | - |
19 gen 2024 | 14,580 | 14,580 | 14,580 | 14,580 | 14,580 | - |
18 gen 2024 | 14,420 | 14,420 | 14,420 | 14,420 | 14,420 | - |
17 gen 2024 | 14,510 | 14,510 | 14,510 | 14,510 | 14,510 | - |
16 gen 2024 | 14,750 | 14,750 | 14,750 | 14,750 | 14,750 | - |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 14,810 | 14,810 | 14,810 | 14,810 | 14,810 | - |
11 gen 2024 | 14,690 | 14,690 | 14,690 | 14,690 | 14,690 | - |
10 gen 2024 | 14,810 | 14,810 | 14,810 | 14,810 | 14,810 | - |
09 gen 2024 | 14,770 | 14,770 | 14,770 | 14,770 | 14,770 | - |
08 gen 2024 | 14,790 | 14,790 | 14,790 | 14,790 | 14,790 | - |
05 gen 2024 | 14,610 | 14,610 | 14,610 | 14,610 | 14,610 | - |
04 gen 2024 | 14,630 | 14,630 | 14,630 | 14,630 | 14,630 | - |
03 gen 2024 | 14,680 | 14,680 | 14,680 | 14,680 | 14,680 | - |
02 gen 2024 | 14,940 | 14,940 | 14,940 | 14,940 | 14,940 | - |
29 dic 2023 | 14,880 | 14,880 | 14,880 | 14,880 | 14,880 | - |
28 dic 2023 | 15,000 | 15,000 | 15,000 | 15,000 | 15,000 | - |
27 dic 2023 | 15,000 | 15,000 | 15,000 | 15,000 | 15,000 | - |
22 dic 2023 | 14,820 | 14,820 | 14,820 | 14,820 | 14,820 | - |
21 dic 2023 | 14,760 | 14,760 | 14,760 | 14,760 | 14,760 | - |
*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...