Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 9,004 | 9,004 | 9,004 | 9,004 | 9,004 | - |
16 mag 2024 | 9,017 | 9,017 | 9,017 | 9,017 | 9,017 | - |
14 mag 2024 | 8,979 | 8,979 | 8,979 | 8,979 | 8,979 | - |
13 mag 2024 | 8,972 | 8,972 | 8,972 | 8,972 | 8,972 | - |
10 mag 2024 | 8,964 | 8,964 | 8,964 | 8,964 | 8,964 | - |
09 mag 2024 | 8,972 | 8,972 | 8,972 | 8,972 | 8,972 | - |
08 mag 2024 | 8,966 | 8,966 | 8,966 | 8,966 | 8,966 | - |
07 mag 2024 | 8,975 | 8,975 | 8,975 | 8,975 | 8,975 | - |
06 mag 2024 | 8,951 | 8,951 | 8,951 | 8,951 | 8,951 | - |
03 mag 2024 | 8,938 | 8,938 | 8,938 | 8,938 | 8,938 | - |
02 mag 2024 | 8,906 | 8,906 | 8,906 | 8,906 | 8,906 | - |
30 apr 2024 | 8,884 | 8,884 | 8,884 | 8,884 | 8,884 | - |
29 apr 2024 | 8,889 | 8,889 | 8,889 | 8,889 | 8,889 | - |
26 apr 2024 | 8,888 | 8,888 | 8,888 | 8,888 | 8,888 | - |
25 apr 2024 | 8,873 | 8,873 | 8,873 | 8,873 | 8,873 | - |
24 apr 2024 | 8,892 | 8,892 | 8,892 | 8,892 | 8,892 | - |
23 apr 2024 | 8,902 | 8,902 | 8,902 | 8,902 | 8,902 | - |
22 apr 2024 | 8,885 | 8,885 | 8,885 | 8,885 | 8,885 | - |
19 apr 2024 | 8,876 | 8,876 | 8,876 | 8,876 | 8,876 | - |
18 apr 2024 | 8,876 | 8,876 | 8,876 | 8,876 | 8,876 | - |
17 apr 2024 | 8,883 | 8,883 | 8,883 | 8,883 | 8,883 | - |
16 apr 2024 | 8,866 | 8,866 | 8,866 | 8,866 | 8,866 | - |
15 apr 2024 | 8,900 | 8,900 | 8,900 | 8,900 | 8,900 | - |
12 apr 2024 | 8,934 | 8,934 | 8,934 | 8,934 | 8,934 | - |
12 apr 2024 | 0.02124 Dividendo |
11 apr 2024 | 8,943 | 8,943 | 8,943 | 8,943 | 8,922 | - |
10 apr 2024 | - | - | - | - | - | - |
09 apr 2024 | 8,970 | 8,970 | 8,970 | 8,970 | 8,949 | - |
08 apr 2024 | 8,975 | 8,975 | 8,975 | 8,975 | 8,954 | - |
05 apr 2024 | 8,986 | 8,986 | 8,986 | 8,986 | 8,965 | - |
03 apr 2024 | 8,987 | 8,987 | 8,987 | 8,987 | 8,966 | - |
02 apr 2024 | 8,980 | 8,980 | 8,980 | 8,980 | 8,959 | - |
28 mar 2024 | 9,020 | 9,020 | 9,020 | 9,020 | 8,999 | - |
27 mar 2024 | 9,021 | 9,021 | 9,021 | 9,021 | 8,999 | - |
26 mar 2024 | 9,011 | 9,011 | 9,011 | 9,011 | 8,989 | - |
25 mar 2024 | 9,008 | 9,008 | 9,008 | 9,008 | 8,987 | - |
22 mar 2024 | 9,021 | 9,021 | 9,021 | 9,021 | 9,000 | - |
21 mar 2024 | 9,004 | 9,004 | 9,004 | 9,004 | 8,982 | - |
20 mar 2024 | 8,999 | 8,999 | 8,999 | 8,999 | 8,978 | - |
19 mar 2024 | 8,987 | 8,987 | 8,987 | 8,987 | 8,965 | - |
18 mar 2024 | 8,974 | 8,974 | 8,974 | 8,974 | 8,953 | - |
15 mar 2024 | 8,971 | 8,971 | 8,971 | 8,971 | 8,950 | - |
14 mar 2024 | 8,977 | 8,977 | 8,977 | 8,977 | 8,956 | - |
13 mar 2024 | 8,999 | 8,999 | 8,999 | 8,999 | 8,978 | - |
12 mar 2024 | 8,995 | 8,995 | 8,995 | 8,995 | 8,974 | - |
11 mar 2024 | 9,004 | 9,004 | 9,004 | 9,004 | 8,983 | - |
08 mar 2024 | 9,007 | 9,007 | 9,007 | 9,007 | 8,985 | - |
07 mar 2024 | 8,991 | 8,991 | 8,991 | 8,991 | 8,970 | - |
06 mar 2024 | 8,982 | 8,982 | 8,982 | 8,982 | 8,961 | - |
05 mar 2024 | 8,977 | 8,977 | 8,977 | 8,977 | 8,956 | - |
04 mar 2024 | 8,958 | 8,958 | 8,958 | 8,958 | 8,936 | - |
01 mar 2024 | 8,961 | 8,961 | 8,961 | 8,961 | 8,940 | - |
29 feb 2024 | 8,948 | 8,948 | 8,948 | 8,948 | 8,926 | - |
28 feb 2024 | 8,936 | 8,936 | 8,936 | 8,936 | 8,915 | - |
27 feb 2024 | 8,936 | 8,936 | 8,936 | 8,936 | 8,915 | - |
26 feb 2024 | 8,943 | 8,943 | 8,943 | 8,943 | 8,921 | - |
23 feb 2024 | 8,948 | 8,948 | 8,948 | 8,948 | 8,927 | - |
22 feb 2024 | 8,931 | 8,931 | 8,931 | 8,931 | 8,910 | - |
21 feb 2024 | 8,923 | 8,923 | 8,923 | 8,923 | 8,902 | - |
20 feb 2024 | 8,929 | 8,929 | 8,929 | 8,929 | 8,908 | - |
19 feb 2024 | 8,911 | 8,911 | 8,911 | 8,911 | 8,890 | - |
16 feb 2024 | 8,909 | 8,909 | 8,909 | 8,909 | 8,888 | - |
15 feb 2024 | 8,922 | 8,922 | 8,922 | 8,922 | 8,901 | - |
14 feb 2024 | 8,904 | 8,904 | 8,904 | 8,904 | 8,882 | - |
09 feb 2024 | 8,920 | 8,920 | 8,920 | 8,920 | 8,899 | - |
08 feb 2024 | 8,929 | 8,929 | 8,929 | 8,929 | 8,908 | - |
07 feb 2024 | 8,944 | 8,944 | 8,944 | 8,944 | 8,923 | - |
06 feb 2024 | 8,939 | 8,939 | 8,939 | 8,939 | 8,917 | - |
05 feb 2024 | 8,924 | 8,924 | 8,924 | 8,924 | 8,903 | - |
02 feb 2024 | 8,955 | 8,955 | 8,955 | 8,955 | 8,933 | - |
01 feb 2024 | 8,999 | 8,999 | 8,999 | 8,999 | 8,978 | - |
31 gen 2024 | 8,976 | 8,976 | 8,976 | 8,976 | 8,955 | - |
30 gen 2024 | 8,943 | 8,943 | 8,943 | 8,943 | 8,922 | - |
29 gen 2024 | 8,946 | 8,946 | 8,946 | 8,946 | 8,925 | - |
26 gen 2024 | 8,930 | 8,930 | 8,930 | 8,930 | 8,909 | - |
25 gen 2024 | 8,924 | 8,924 | 8,924 | 8,924 | 8,903 | - |
24 gen 2024 | 8,904 | 8,904 | 8,904 | 8,904 | 8,883 | - |
23 gen 2024 | 8,898 | 8,898 | 8,898 | 8,898 | 8,876 | - |
22 gen 2024 | 8,913 | 8,913 | 8,913 | 8,913 | 8,892 | - |
19 gen 2024 | 8,897 | 8,897 | 8,897 | 8,897 | 8,875 | - |
18 gen 2024 | 8,893 | 8,893 | 8,893 | 8,893 | 8,872 | - |
17 gen 2024 | 8,895 | 8,895 | 8,895 | 8,895 | 8,874 | - |
16 gen 2024 | 8,914 | 8,914 | 8,914 | 8,914 | 8,893 | - |
15 gen 2024 | 8,937 | 8,937 | 8,937 | 8,937 | 8,916 | - |
12 gen 2024 | 8,935 | 8,935 | 8,935 | 8,935 | 8,914 | - |
11 gen 2024 | 8,917 | 8,917 | 8,917 | 8,917 | 8,896 | - |
11 gen 2024 | 0.03993 Dividendo |
10 gen 2024 | 8,949 | 8,949 | 8,949 | 8,949 | 8,888 | - |
09 gen 2024 | 8,940 | 8,940 | 8,940 | 8,940 | 8,879 | - |
08 gen 2024 | 8,931 | 8,931 | 8,931 | 8,931 | 8,870 | - |
05 gen 2024 | 8,922 | 8,922 | 8,922 | 8,922 | 8,861 | - |
04 gen 2024 | 8,930 | 8,930 | 8,930 | 8,930 | 8,869 | - |
03 gen 2024 | 8,944 | 8,944 | 8,944 | 8,944 | 8,883 | - |
02 gen 2024 | 8,967 | 8,967 | 8,967 | 8,967 | 8,906 | - |
29 dic 2023 | 8,983 | 8,983 | 8,983 | 8,983 | 8,922 | - |
28 dic 2023 | 8,979 | 8,979 | 8,979 | 8,979 | 8,917 | - |
27 dic 2023 | 8,981 | 8,981 | 8,981 | 8,981 | 8,920 | - |
22 dic 2023 | 8,960 | 8,960 | 8,960 | 8,960 | 8,899 | - |
*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...