Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 13,216 | 13,216 | 13,216 | 13,216 | 13,216 | - |
16 mag 2024 | 13,117 | 13,117 | 13,117 | 13,117 | 13,117 | - |
14 mag 2024 | 12,939 | 12,939 | 12,939 | 12,939 | 12,939 | - |
13 mag 2024 | 12,794 | 12,794 | 12,794 | 12,794 | 12,794 | - |
10 mag 2024 | 12,746 | 12,746 | 12,746 | 12,746 | 12,746 | - |
09 mag 2024 | 12,678 | 12,678 | 12,678 | 12,678 | 12,678 | - |
08 mag 2024 | 12,873 | 12,873 | 12,873 | 12,873 | 12,873 | - |
07 mag 2024 | 12,766 | 12,766 | 12,766 | 12,766 | 12,766 | - |
06 mag 2024 | 12,962 | 12,962 | 12,962 | 12,962 | 12,962 | - |
03 mag 2024 | 13,012 | 13,012 | 13,012 | 13,012 | 13,012 | - |
02 mag 2024 | 13,134 | 13,134 | 13,134 | 13,134 | 13,134 | - |
30 apr 2024 | 13,074 | 13,074 | 13,074 | 13,074 | 13,074 | - |
29 apr 2024 | 13,063 | 13,063 | 13,063 | 13,063 | 13,063 | - |
26 apr 2024 | 13,028 | 13,028 | 13,028 | 13,028 | 13,028 | - |
25 apr 2024 | 13,050 | 13,050 | 13,050 | 13,050 | 13,050 | - |
24 apr 2024 | 12,950 | 12,950 | 12,950 | 12,950 | 12,950 | - |
23 apr 2024 | 12,876 | 12,876 | 12,876 | 12,876 | 12,876 | - |
22 apr 2024 | 12,801 | 12,801 | 12,801 | 12,801 | 12,801 | - |
19 apr 2024 | 12,645 | 12,645 | 12,645 | 12,645 | 12,645 | - |
18 apr 2024 | 12,593 | 12,593 | 12,593 | 12,593 | 12,593 | - |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 12,728 | 12,728 | 12,728 | 12,728 | 12,728 | - |
15 apr 2024 | 12,786 | 12,786 | 12,786 | 12,786 | 12,786 | - |
12 apr 2024 | 12,940 | 12,940 | 12,940 | 12,940 | 12,940 | - |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 13,020 | 13,020 | 13,020 | 13,020 | 13,020 | - |
09 apr 2024 | 12,944 | 12,944 | 12,944 | 12,944 | 12,944 | - |
08 apr 2024 | 12,981 | 12,981 | 12,981 | 12,981 | 12,981 | - |
05 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 12,864 | 12,864 | 12,864 | 12,864 | 12,864 | - |
02 apr 2024 | 12,874 | 12,874 | 12,874 | 12,874 | 12,874 | - |
28 mar 2024 | 12,657 | 12,657 | 12,657 | 12,657 | 12,657 | - |
27 mar 2024 | 12,542 | 12,542 | 12,542 | 12,542 | 12,542 | - |
26 mar 2024 | 12,461 | 12,461 | 12,461 | 12,461 | 12,461 | - |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 12,422 | 12,422 | 12,422 | 12,422 | 12,422 | - |
21 mar 2024 | 12,303 | 12,303 | 12,303 | 12,303 | 12,303 | - |
20 mar 2024 | 12,102 | 12,102 | 12,102 | 12,102 | 12,102 | - |
19 mar 2024 | 12,095 | 12,095 | 12,095 | 12,095 | 12,095 | - |
18 mar 2024 | 12,267 | 12,267 | 12,267 | 12,267 | 12,267 | - |
15 mar 2024 | 12,257 | 12,257 | 12,257 | 12,257 | 12,257 | - |
14 mar 2024 | 12,339 | 12,339 | 12,339 | 12,339 | 12,339 | - |
13 mar 2024 | 12,173 | 12,173 | 12,173 | 12,173 | 12,173 | - |
12 mar 2024 | 12,582 | 12,582 | 12,582 | 12,582 | 12,582 | - |
11 mar 2024 | 12,756 | 12,756 | 12,756 | 12,756 | 12,756 | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 12,882 | 12,882 | 12,882 | 12,882 | 12,882 | - |
06 mar 2024 | 12,826 | 12,826 | 12,826 | 12,826 | 12,826 | - |
05 mar 2024 | 12,839 | 12,839 | 12,839 | 12,839 | 12,839 | - |
04 mar 2024 | 12,901 | 12,901 | 12,901 | 12,901 | 12,901 | - |
01 mar 2024 | 12,792 | 12,792 | 12,792 | 12,792 | 12,792 | - |
29 feb 2024 | 12,626 | 12,626 | 12,626 | 12,626 | 12,626 | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 12,724 | 12,724 | 12,724 | 12,724 | 12,724 | - |
26 feb 2024 | 12,703 | 12,703 | 12,703 | 12,703 | 12,703 | - |
23 feb 2024 | 12,726 | 12,726 | 12,726 | 12,726 | 12,726 | - |
22 feb 2024 | 12,655 | 12,655 | 12,655 | 12,655 | 12,655 | - |
21 feb 2024 | 12,528 | 12,528 | 12,528 | 12,528 | 12,528 | - |
20 feb 2024 | 12,658 | 12,658 | 12,658 | 12,658 | 12,658 | - |
19 feb 2024 | 12,636 | 12,636 | 12,636 | 12,636 | 12,636 | - |
16 feb 2024 | 12,627 | 12,627 | 12,627 | 12,627 | 12,627 | - |
15 feb 2024 | 12,564 | 12,564 | 12,564 | 12,564 | 12,564 | - |
14 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 12,527 | 12,527 | 12,527 | 12,527 | 12,527 | - |
06 feb 2024 | 12,491 | 12,491 | 12,491 | 12,491 | 12,491 | - |
05 feb 2024 | 12,427 | 12,427 | 12,427 | 12,427 | 12,427 | - |
02 feb 2024 | 12,435 | 12,435 | 12,435 | 12,435 | 12,435 | - |
01 feb 2024 | 12,309 | 12,309 | 12,309 | 12,309 | 12,309 | - |
31 gen 2024 | 12,309 | 12,309 | 12,309 | 12,309 | 12,309 | - |
30 gen 2024 | 12,161 | 12,161 | 12,161 | 12,161 | 12,161 | - |
29 gen 2024 | 12,220 | 12,220 | 12,220 | 12,220 | 12,220 | - |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | 11,993 | 11,993 | 11,993 | 11,993 | 11,993 | - |
24 gen 2024 | 12,015 | 12,015 | 12,015 | 12,015 | 12,015 | - |
23 gen 2024 | 11,863 | 11,863 | 11,863 | 11,863 | 11,863 | - |
22 gen 2024 | 12,187 | 12,187 | 12,187 | 12,187 | 12,187 | - |
19 gen 2024 | 12,222 | 12,222 | 12,222 | 12,222 | 12,222 | - |
18 gen 2024 | 12,024 | 12,024 | 12,024 | 12,024 | 12,024 | - |
17 gen 2024 | 12,058 | 12,058 | 12,058 | 12,058 | 12,058 | - |
16 gen 2024 | 12,156 | 12,156 | 12,156 | 12,156 | 12,156 | - |
15 gen 2024 | 12,193 | 12,193 | 12,193 | 12,193 | 12,193 | - |
12 gen 2024 | 12,086 | 12,086 | 12,086 | 12,086 | 12,086 | - |
11 gen 2024 | 11,963 | 11,963 | 11,963 | 11,963 | 11,963 | - |
10 gen 2024 | 11,965 | 11,965 | 11,965 | 11,965 | 11,965 | - |
09 gen 2024 | 11,914 | 11,914 | 11,914 | 11,914 | 11,914 | - |
08 gen 2024 | 11,861 | 11,861 | 11,861 | 11,861 | 11,861 | - |
05 gen 2024 | 11,914 | 11,914 | 11,914 | 11,914 | 11,914 | - |
04 gen 2024 | 11,822 | 11,822 | 11,822 | 11,822 | 11,822 | - |
03 gen 2024 | 11,682 | 11,682 | 11,682 | 11,682 | 11,682 | - |
02 gen 2024 | 11,667 | 11,667 | 11,667 | 11,667 | 11,667 | - |
29 dic 2023 | 11,646 | 11,646 | 11,646 | 11,646 | 11,646 | - |
28 dic 2023 | 11,643 | 11,643 | 11,643 | 11,643 | 11,643 | - |
27 dic 2023 | 11,641 | 11,641 | 11,641 | 11,641 | 11,641 | - |
22 dic 2023 | 11,568 | 11,568 | 11,568 | 11,568 | 11,568 | - |
21 dic 2023 | 11,500 | 11,500 | 11,500 | 11,500 | 11,500 | - |
20 dic 2023 | 11,368 | 11,368 | 11,368 | 11,368 | 11,368 | - |
*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...