Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 8,522 | 8,522 | 8,522 | 8,522 | 8,522 | - |
30 apr 2024 | 8,513 | 8,513 | 8,513 | 8,513 | 8,513 | - |
29 apr 2024 | 8,511 | 8,511 | 8,511 | 8,511 | 8,511 | - |
26 apr 2024 | 8,509 | 8,509 | 8,509 | 8,509 | 8,509 | - |
25 apr 2024 | 8,502 | 8,502 | 8,502 | 8,502 | 8,502 | - |
24 apr 2024 | 8,496 | 8,496 | 8,496 | 8,496 | 8,496 | - |
23 apr 2024 | 8,491 | 8,491 | 8,491 | 8,491 | 8,491 | - |
22 apr 2024 | 8,484 | 8,484 | 8,484 | 8,484 | 8,484 | - |
19 apr 2024 | 8,477 | 8,477 | 8,477 | 8,477 | 8,477 | - |
18 apr 2024 | 8,470 | 8,470 | 8,470 | 8,470 | 8,470 | - |
17 apr 2024 | 8,470 | 8,470 | 8,470 | 8,470 | 8,470 | - |
16 apr 2024 | 8,470 | 8,470 | 8,470 | 8,470 | 8,470 | - |
15 apr 2024 | 8,467 | 8,467 | 8,467 | 8,467 | 8,467 | - |
12 apr 2024 | 8,468 | 8,468 | 8,468 | 8,468 | 8,468 | - |
11 apr 2024 | 8,465 | 8,465 | 8,465 | 8,465 | 8,465 | - |
10 apr 2024 | 8,464 | 8,464 | 8,464 | 8,464 | 8,464 | - |
09 apr 2024 | 8,466 | 8,466 | 8,466 | 8,466 | 8,466 | - |
08 apr 2024 | 8,465 | 8,465 | 8,465 | 8,465 | 8,465 | - |
05 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 8,460 | 8,460 | 8,460 | 8,460 | 8,460 | - |
02 apr 2024 | 8,458 | 8,458 | 8,458 | 8,458 | 8,458 | - |
28 mar 2024 | 8,455 | 8,455 | 8,455 | 8,455 | 8,455 | - |
27 mar 2024 | 8,454 | 8,454 | 8,454 | 8,454 | 8,454 | - |
26 mar 2024 | 8,458 | 8,458 | 8,458 | 8,458 | 8,458 | - |
25 mar 2024 | 8,458 | 8,458 | 8,458 | 8,458 | 8,458 | - |
22 mar 2024 | 8,459 | 8,459 | 8,459 | 8,459 | 8,459 | - |
21 mar 2024 | 8,459 | 8,459 | 8,459 | 8,459 | 8,459 | - |
20 mar 2024 | 8,459 | 8,459 | 8,459 | 8,459 | 8,459 | - |
19 mar 2024 | 8,458 | 8,458 | 8,458 | 8,458 | 8,458 | - |
18 mar 2024 | 8,458 | 8,458 | 8,458 | 8,458 | 8,458 | - |
15 mar 2024 | 8,458 | 8,458 | 8,458 | 8,458 | 8,458 | - |
14 mar 2024 | 8,456 | 8,456 | 8,456 | 8,456 | 8,456 | - |
13 mar 2024 | 8,458 | 8,458 | 8,458 | 8,458 | 8,458 | - |
12 mar 2024 | 8,458 | 8,458 | 8,458 | 8,458 | 8,458 | - |
11 mar 2024 | 8,459 | 8,459 | 8,459 | 8,459 | 8,459 | - |
08 mar 2024 | 8,460 | 8,460 | 8,460 | 8,460 | 8,460 | - |
07 mar 2024 | 8,455 | 8,455 | 8,455 | 8,455 | 8,455 | - |
06 mar 2024 | 8,455 | 8,455 | 8,455 | 8,455 | 8,455 | - |
05 mar 2024 | 8,453 | 8,453 | 8,453 | 8,453 | 8,453 | - |
04 mar 2024 | 8,451 | 8,451 | 8,451 | 8,451 | 8,451 | - |
01 mar 2024 | 8,452 | 8,452 | 8,452 | 8,452 | 8,452 | - |
29 feb 2024 | 8,449 | 8,449 | 8,449 | 8,449 | 8,449 | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 8,449 | 8,449 | 8,449 | 8,449 | 8,449 | - |
26 feb 2024 | 8,449 | 8,449 | 8,449 | 8,449 | 8,449 | - |
23 feb 2024 | 8,449 | 8,449 | 8,449 | 8,449 | 8,449 | - |
22 feb 2024 | 8,448 | 8,448 | 8,448 | 8,448 | 8,448 | - |
21 feb 2024 | 8,446 | 8,446 | 8,446 | 8,446 | 8,446 | - |
20 feb 2024 | 8,444 | 8,444 | 8,444 | 8,444 | 8,444 | - |
19 feb 2024 | 8,442 | 8,442 | 8,442 | 8,442 | 8,442 | - |
16 feb 2024 | 8,441 | 8,441 | 8,441 | 8,441 | 8,441 | - |
15 feb 2024 | 8,438 | 8,438 | 8,438 | 8,438 | 8,438 | - |
14 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 8,435 | 8,435 | 8,435 | 8,435 | 8,435 | - |
02 feb 2024 | 8,438 | 8,438 | 8,438 | 8,438 | 8,438 | - |
01 feb 2024 | 8,436 | 8,436 | 8,436 | 8,436 | 8,436 | - |
31 gen 2024 | 8,436 | 8,436 | 8,436 | 8,436 | 8,436 | - |
30 gen 2024 | 8,437 | 8,437 | 8,437 | 8,437 | 8,437 | - |
29 gen 2024 | 8,435 | 8,435 | 8,435 | 8,435 | 8,435 | - |
26 gen 2024 | 8,441 | 8,441 | 8,441 | 8,441 | 8,441 | - |
25 gen 2024 | 8,432 | 8,432 | 8,432 | 8,432 | 8,432 | - |
24 gen 2024 | 8,433 | 8,433 | 8,433 | 8,433 | 8,433 | - |
23 gen 2024 | 8,428 | 8,428 | 8,428 | 8,428 | 8,428 | - |
22 gen 2024 | 8,424 | 8,424 | 8,424 | 8,424 | 8,424 | - |
19 gen 2024 | 8,426 | 8,426 | 8,426 | 8,426 | 8,426 | - |
18 gen 2024 | 8,422 | 8,422 | 8,422 | 8,422 | 8,422 | - |
17 gen 2024 | 8,423 | 8,423 | 8,423 | 8,423 | 8,423 | - |
16 gen 2024 | 8,422 | 8,422 | 8,422 | 8,422 | 8,422 | - |
15 gen 2024 | 8,428 | 8,428 | 8,428 | 8,428 | 8,428 | - |
15 gen 2024 | 0.355 Dividendo |
12 gen 2024 | 8,781 | 8,781 | 8,781 | 8,781 | 8,426 | - |
11 gen 2024 | 8,775 | 8,775 | 8,775 | 8,775 | 8,420 | - |
10 gen 2024 | 8,775 | 8,775 | 8,775 | 8,775 | 8,421 | - |
09 gen 2024 | 8,770 | 8,770 | 8,770 | 8,770 | 8,416 | - |
08 gen 2024 | 8,767 | 8,767 | 8,767 | 8,767 | 8,412 | - |
05 gen 2024 | 8,768 | 8,768 | 8,768 | 8,768 | 8,414 | - |
04 gen 2024 | 8,766 | 8,766 | 8,766 | 8,766 | 8,411 | - |
03 gen 2024 | 8,768 | 8,768 | 8,768 | 8,768 | 8,414 | - |
02 gen 2024 | 8,771 | 8,771 | 8,771 | 8,771 | 8,416 | - |
29 dic 2023 | 8,781 | 8,781 | 8,781 | 8,781 | 8,426 | - |
28 dic 2023 | 8,770 | 8,770 | 8,770 | 8,770 | 8,416 | - |
27 dic 2023 | 8,782 | 8,782 | 8,782 | 8,782 | 8,427 | - |
22 dic 2023 | 8,778 | 8,778 | 8,778 | 8,778 | 8,423 | - |
21 dic 2023 | 8,769 | 8,769 | 8,769 | 8,769 | 8,414 | - |
20 dic 2023 | 8,766 | 8,766 | 8,766 | 8,766 | 8,412 | - |
19 dic 2023 | 8,765 | 8,765 | 8,765 | 8,765 | 8,410 | - |
18 dic 2023 | 8,762 | 8,762 | 8,762 | 8,762 | 8,408 | - |
15 dic 2023 | 8,764 | 8,764 | 8,764 | 8,764 | 8,409 | - |
14 dic 2023 | 8,758 | 8,758 | 8,758 | 8,758 | 8,404 | - |
13 dic 2023 | 8,752 | 8,752 | 8,752 | 8,752 | 8,398 | - |
12 dic 2023 | 8,748 | 8,748 | 8,748 | 8,748 | 8,395 | - |
11 dic 2023 | 8,748 | 8,748 | 8,748 | 8,748 | 8,395 | - |
08 dic 2023 | 8,749 | 8,749 | 8,749 | 8,749 | 8,396 | - |
07 dic 2023 | 8,748 | 8,748 | 8,748 | 8,748 | 8,394 | - |
06 dic 2023 | 8,747 | 8,747 | 8,747 | 8,747 | 8,393 | - |
*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...