Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 13,580 | 13,580 | 13,580 | 13,580 | 13,580 | - |
16 mag 2024 | 13,560 | 13,560 | 13,560 | 13,560 | 13,560 | - |
14 mag 2024 | 13,460 | 13,460 | 13,460 | 13,460 | 13,460 | - |
13 mag 2024 | 13,440 | 13,440 | 13,440 | 13,440 | 13,440 | - |
10 mag 2024 | 13,470 | 13,470 | 13,470 | 13,470 | 13,470 | - |
09 mag 2024 | 13,400 | 13,400 | 13,400 | 13,400 | 13,400 | - |
08 mag 2024 | 13,320 | 13,320 | 13,320 | 13,320 | 13,320 | - |
07 mag 2024 | 13,320 | 13,320 | 13,320 | 13,320 | 13,320 | - |
06 mag 2024 | 13,280 | 13,280 | 13,280 | 13,280 | 13,280 | - |
03 mag 2024 | 13,220 | 13,220 | 13,220 | 13,220 | 13,220 | - |
02 mag 2024 | 13,100 | 13,100 | 13,100 | 13,100 | 13,100 | - |
30 apr 2024 | 13,060 | 13,060 | 13,060 | 13,060 | 13,060 | - |
29 apr 2024 | 13,230 | 13,230 | 13,230 | 13,230 | 13,230 | - |
26 apr 2024 | 13,230 | 13,230 | 13,230 | 13,230 | 13,230 | - |
25 apr 2024 | 13,120 | 13,120 | 13,120 | 13,120 | 13,120 | - |
24 apr 2024 | 13,190 | 13,190 | 13,190 | 13,190 | 13,190 | - |
23 apr 2024 | 13,160 | 13,160 | 13,160 | 13,160 | 13,160 | - |
22 apr 2024 | 13,050 | 13,050 | 13,050 | 13,050 | 13,050 | - |
19 apr 2024 | 12,970 | 12,970 | 12,970 | 12,970 | 12,970 | - |
18 apr 2024 | 12,970 | 12,970 | 12,970 | 12,970 | 12,970 | - |
17 apr 2024 | 12,940 | 12,940 | 12,940 | 12,940 | 12,940 | - |
16 apr 2024 | 12,980 | 12,980 | 12,980 | 12,980 | 12,980 | - |
15 apr 2024 | 13,120 | 13,120 | 13,120 | 13,120 | 13,120 | - |
12 apr 2024 | 13,190 | 13,190 | 13,190 | 13,190 | 13,190 | - |
11 apr 2024 | 13,340 | 13,340 | 13,340 | 13,340 | 13,340 | - |
10 apr 2024 | 13,370 | 13,370 | 13,370 | 13,370 | 13,370 | - |
09 apr 2024 | 13,440 | 13,440 | 13,440 | 13,440 | 13,440 | - |
08 apr 2024 | 13,410 | 13,410 | 13,410 | 13,410 | 13,410 | - |
05 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 13,390 | 13,390 | 13,390 | 13,390 | 13,390 | - |
02 apr 2024 | 13,330 | 13,330 | 13,330 | 13,330 | 13,330 | - |
28 mar 2024 | 13,470 | 13,470 | 13,470 | 13,470 | 13,470 | - |
27 mar 2024 | 13,470 | 13,470 | 13,470 | 13,470 | 13,470 | - |
26 mar 2024 | 13,390 | 13,390 | 13,390 | 13,390 | 13,390 | - |
25 mar 2024 | 13,340 | 13,340 | 13,340 | 13,340 | 13,340 | - |
22 mar 2024 | 13,400 | 13,400 | 13,400 | 13,400 | 13,400 | - |
21 mar 2024 | 13,430 | 13,430 | 13,430 | 13,430 | 13,430 | - |
20 mar 2024 | 13,360 | 13,360 | 13,360 | 13,360 | 13,360 | - |
19 mar 2024 | 13,300 | 13,300 | 13,300 | 13,300 | 13,300 | - |
18 mar 2024 | 13,270 | 13,270 | 13,270 | 13,270 | 13,270 | - |
15 mar 2024 | 13,250 | 13,250 | 13,250 | 13,250 | 13,250 | - |
14 mar 2024 | 13,290 | 13,290 | 13,290 | 13,290 | 13,290 | - |
13 mar 2024 | 13,270 | 13,270 | 13,270 | 13,270 | 13,270 | - |
12 mar 2024 | 13,250 | 13,250 | 13,250 | 13,250 | 13,250 | - |
11 mar 2024 | 13,160 | 13,160 | 13,160 | 13,160 | 13,160 | - |
08 mar 2024 | 13,180 | 13,180 | 13,180 | 13,180 | 13,180 | - |
07 mar 2024 | 13,150 | 13,150 | 13,150 | 13,150 | 13,150 | - |
06 mar 2024 | 13,050 | 13,050 | 13,050 | 13,050 | 13,050 | - |
05 mar 2024 | 13,000 | 13,000 | 13,000 | 13,000 | 13,000 | - |
04 mar 2024 | 13,030 | 13,030 | 13,030 | 13,030 | 13,030 | - |
01 mar 2024 | 12,990 | 12,990 | 12,990 | 12,990 | 12,990 | - |
29 feb 2024 | 12,960 | 12,960 | 12,960 | 12,960 | 12,960 | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 12,950 | 12,950 | 12,950 | 12,950 | 12,950 | - |
26 feb 2024 | 12,890 | 12,890 | 12,890 | 12,890 | 12,890 | - |
23 feb 2024 | 12,920 | 12,920 | 12,920 | 12,920 | 12,920 | - |
22 feb 2024 | 12,890 | 12,890 | 12,890 | 12,890 | 12,890 | - |
21 feb 2024 | 12,760 | 12,760 | 12,760 | 12,760 | 12,760 | - |
20 feb 2024 | 12,720 | 12,720 | 12,720 | 12,720 | 12,720 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 12,690 | 12,690 | 12,690 | 12,690 | 12,690 | - |
15 feb 2024 | 12,660 | 12,660 | 12,660 | 12,660 | 12,660 | - |
14 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 12,520 | 12,520 | 12,520 | 12,520 | 12,520 | - |
02 feb 2024 | 12,610 | 12,610 | 12,610 | 12,610 | 12,610 | - |
01 feb 2024 | 12,550 | 12,550 | 12,550 | 12,550 | 12,550 | - |
31 gen 2024 | 12,490 | 12,490 | 12,490 | 12,490 | 12,490 | - |
30 gen 2024 | 12,620 | 12,620 | 12,620 | 12,620 | 12,620 | - |
29 gen 2024 | 12,570 | 12,570 | 12,570 | 12,570 | 12,570 | - |
26 gen 2024 | 12,520 | 12,520 | 12,520 | 12,520 | 12,520 | - |
25 gen 2024 | 12,550 | 12,550 | 12,550 | 12,550 | 12,550 | - |
24 gen 2024 | 12,470 | 12,470 | 12,470 | 12,470 | 12,470 | - |
23 gen 2024 | 12,430 | 12,430 | 12,430 | 12,430 | 12,430 | - |
22 gen 2024 | 12,440 | 12,440 | 12,440 | 12,440 | 12,440 | - |
19 gen 2024 | 12,370 | 12,370 | 12,370 | 12,370 | 12,370 | - |
18 gen 2024 | 12,330 | 12,330 | 12,330 | 12,330 | 12,330 | - |
17 gen 2024 | 12,270 | 12,270 | 12,270 | 12,270 | 12,270 | - |
16 gen 2024 | 12,360 | 12,360 | 12,360 | 12,360 | 12,360 | - |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 12,410 | 12,410 | 12,410 | 12,410 | 12,410 | - |
11 gen 2024 | 12,360 | 12,360 | 12,360 | 12,360 | 12,360 | - |
10 gen 2024 | 12,340 | 12,340 | 12,340 | 12,340 | 12,340 | - |
09 gen 2024 | 12,330 | 12,330 | 12,330 | 12,330 | 12,330 | - |
08 gen 2024 | 12,350 | 12,350 | 12,350 | 12,350 | 12,350 | - |
05 gen 2024 | 12,270 | 12,270 | 12,270 | 12,270 | 12,270 | - |
04 gen 2024 | 12,290 | 12,290 | 12,290 | 12,290 | 12,290 | - |
03 gen 2024 | 12,290 | 12,290 | 12,290 | 12,290 | 12,290 | - |
02 gen 2024 | 12,390 | 12,390 | 12,390 | 12,390 | 12,390 | - |
29 dic 2023 | 12,410 | 12,410 | 12,410 | 12,410 | 12,410 | - |
28 dic 2023 | 12,430 | 12,430 | 12,430 | 12,430 | 12,430 | - |
27 dic 2023 | 12,430 | 12,430 | 12,430 | 12,430 | 12,430 | - |
22 dic 2023 | 12,370 | 12,370 | 12,370 | 12,370 | 12,370 | - |
21 dic 2023 | 12,310 | 12,310 | 12,310 | 12,310 | 12,310 | - |
20 dic 2023 | 12,250 | 12,250 | 12,250 | 12,250 | 12,250 | - |
*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...