Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 2,628 | 2,628 | 2,628 | 2,628 | 2,628 | - |
16 mag 2024 | 2,628 | 2,628 | 2,628 | 2,628 | 2,628 | - |
14 mag 2024 | 2,573 | 2,573 | 2,573 | 2,573 | 2,573 | - |
13 mag 2024 | 2,562 | 2,562 | 2,562 | 2,562 | 2,562 | - |
10 mag 2024 | 2,551 | 2,551 | 2,551 | 2,551 | 2,551 | - |
09 mag 2024 | 2,538 | 2,538 | 2,538 | 2,538 | 2,538 | - |
08 mag 2024 | 2,549 | 2,549 | 2,549 | 2,549 | 2,549 | - |
07 mag 2024 | 2,570 | 2,570 | 2,570 | 2,570 | 2,570 | - |
06 mag 2024 | 2,572 | 2,572 | 2,572 | 2,572 | 2,572 | - |
03 mag 2024 | 2,539 | 2,539 | 2,539 | 2,539 | 2,539 | - |
02 mag 2024 | 2,522 | 2,522 | 2,522 | 2,522 | 2,522 | - |
30 apr 2024 | 2,527 | 2,527 | 2,527 | 2,527 | 2,527 | - |
29 apr 2024 | 2,539 | 2,539 | 2,539 | 2,539 | 2,539 | - |
26 apr 2024 | 2,534 | 2,534 | 2,534 | 2,534 | 2,534 | - |
25 apr 2024 | 2,498 | 2,498 | 2,498 | 2,498 | 2,498 | - |
24 apr 2024 | 2,524 | 2,524 | 2,524 | 2,524 | 2,524 | - |
23 apr 2024 | 2,469 | 2,469 | 2,469 | 2,469 | 2,469 | - |
22 apr 2024 | 2,444 | 2,444 | 2,444 | 2,444 | 2,444 | - |
19 apr 2024 | 2,443 | 2,443 | 2,443 | 2,443 | 2,443 | - |
18 apr 2024 | 2,521 | 2,521 | 2,521 | 2,521 | 2,521 | - |
17 apr 2024 | 2,517 | 2,517 | 2,517 | 2,517 | 2,517 | - |
16 apr 2024 | 2,530 | 2,530 | 2,530 | 2,530 | 2,530 | - |
15 apr 2024 | 2,570 | 2,570 | 2,570 | 2,570 | 2,570 | - |
12 apr 2024 | 2,615 | 2,615 | 2,615 | 2,615 | 2,615 | - |
11 apr 2024 | 2,628 | 2,628 | 2,628 | 2,628 | 2,628 | - |
10 apr 2024 | 2,619 | 2,619 | 2,619 | 2,619 | 2,619 | - |
09 apr 2024 | 2,624 | 2,624 | 2,624 | 2,624 | 2,624 | - |
08 apr 2024 | 2,620 | 2,620 | 2,620 | 2,620 | 2,620 | - |
05 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | 2,628 | 2,628 | 2,628 | 2,628 | 2,628 | - |
02 apr 2024 | 2,647 | 2,647 | 2,647 | 2,647 | 2,647 | - |
28 mar 2024 | 2,645 | 2,645 | 2,645 | 2,645 | 2,645 | - |
27 mar 2024 | 2,636 | 2,636 | 2,636 | 2,636 | 2,636 | - |
26 mar 2024 | 2,639 | 2,639 | 2,639 | 2,639 | 2,639 | - |
25 mar 2024 | 2,646 | 2,646 | 2,646 | 2,646 | 2,646 | - |
22 mar 2024 | 2,667 | 2,667 | 2,667 | 2,667 | 2,667 | - |
21 mar 2024 | 2,648 | 2,648 | 2,648 | 2,648 | 2,648 | - |
20 mar 2024 | 2,604 | 2,604 | 2,604 | 2,604 | 2,604 | - |
19 mar 2024 | 2,592 | 2,592 | 2,592 | 2,592 | 2,592 | - |
18 mar 2024 | 2,599 | 2,599 | 2,599 | 2,599 | 2,599 | - |
15 mar 2024 | 2,579 | 2,579 | 2,579 | 2,579 | 2,579 | - |
14 mar 2024 | 2,610 | 2,610 | 2,610 | 2,610 | 2,610 | - |
13 mar 2024 | 2,612 | 2,612 | 2,612 | 2,612 | 2,612 | - |
12 mar 2024 | 2,615 | 2,615 | 2,615 | 2,615 | 2,615 | - |
11 mar 2024 | 2,599 | 2,599 | 2,599 | 2,599 | 2,599 | - |
08 mar 2024 | 2,638 | 2,638 | 2,638 | 2,638 | 2,638 | - |
07 mar 2024 | 2,643 | 2,643 | 2,643 | 2,643 | 2,643 | - |
06 mar 2024 | 2,629 | 2,629 | 2,629 | 2,629 | 2,629 | - |
05 mar 2024 | 2,618 | 2,618 | 2,618 | 2,618 | 2,618 | - |
04 mar 2024 | 2,632 | 2,632 | 2,632 | 2,632 | 2,632 | - |
01 mar 2024 | 2,620 | 2,620 | 2,620 | 2,620 | 2,620 | - |
29 feb 2024 | 2,588 | 2,588 | 2,588 | 2,588 | 2,588 | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 2,610 | 2,610 | 2,610 | 2,610 | 2,610 | - |
26 feb 2024 | 2,613 | 2,613 | 2,613 | 2,613 | 2,613 | - |
23 feb 2024 | 2,607 | 2,607 | 2,607 | 2,607 | 2,607 | - |
22 feb 2024 | 2,608 | 2,608 | 2,608 | 2,608 | 2,608 | - |
21 feb 2024 | 2,538 | 2,538 | 2,538 | 2,538 | 2,538 | - |
20 feb 2024 | 2,559 | 2,559 | 2,559 | 2,559 | 2,559 | - |
19 feb 2024 | 2,577 | 2,577 | 2,577 | 2,577 | 2,577 | - |
16 feb 2024 | 2,586 | 2,586 | 2,586 | 2,586 | 2,586 | - |
15 feb 2024 | 2,610 | 2,610 | 2,610 | 2,610 | 2,610 | - |
14 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 2,547 | 2,547 | 2,547 | 2,547 | 2,547 | - |
06 feb 2024 | 2,525 | 2,525 | 2,525 | 2,525 | 2,525 | - |
05 feb 2024 | 2,524 | 2,524 | 2,524 | 2,524 | 2,524 | - |
02 feb 2024 | 2,518 | 2,518 | 2,518 | 2,518 | 2,518 | - |
01 feb 2024 | 2,472 | 2,472 | 2,472 | 2,472 | 2,472 | - |
31 gen 2024 | 2,463 | 2,463 | 2,463 | 2,463 | 2,463 | - |
30 gen 2024 | 2,490 | 2,490 | 2,490 | 2,490 | 2,490 | - |
29 gen 2024 | 2,489 | 2,489 | 2,489 | 2,489 | 2,489 | - |
26 gen 2024 | 2,455 | 2,455 | 2,455 | 2,455 | 2,455 | - |
25 gen 2024 | 2,473 | 2,473 | 2,473 | 2,473 | 2,473 | - |
24 gen 2024 | 2,462 | 2,462 | 2,462 | 2,462 | 2,462 | - |
23 gen 2024 | 2,466 | 2,466 | 2,466 | 2,466 | 2,466 | - |
22 gen 2024 | 2,469 | 2,469 | 2,469 | 2,469 | 2,469 | - |
19 gen 2024 | 2,460 | 2,460 | 2,460 | 2,460 | 2,460 | - |
18 gen 2024 | 2,413 | 2,413 | 2,413 | 2,413 | 2,413 | - |
17 gen 2024 | 2,403 | 2,403 | 2,403 | 2,403 | 2,403 | - |
16 gen 2024 | 2,432 | 2,432 | 2,432 | 2,432 | 2,432 | - |
15 gen 2024 | 2,447 | 2,447 | 2,447 | 2,447 | 2,447 | - |
12 gen 2024 | 2,453 | 2,453 | 2,453 | 2,453 | 2,453 | - |
11 gen 2024 | 2,444 | 2,444 | 2,444 | 2,444 | 2,444 | - |
10 gen 2024 | 2,426 | 2,426 | 2,426 | 2,426 | 2,426 | - |
09 gen 2024 | 2,418 | 2,418 | 2,418 | 2,418 | 2,418 | - |
08 gen 2024 | 2,406 | 2,406 | 2,406 | 2,406 | 2,406 | - |
05 gen 2024 | 2,388 | 2,388 | 2,388 | 2,388 | 2,388 | - |
04 gen 2024 | 2,390 | 2,390 | 2,390 | 2,390 | 2,390 | - |
03 gen 2024 | 2,405 | 2,405 | 2,405 | 2,405 | 2,405 | - |
02 gen 2024 | 2,435 | 2,435 | 2,435 | 2,435 | 2,435 | - |
29 dic 2023 | 2,467 | 2,467 | 2,467 | 2,467 | 2,467 | - |
28 dic 2023 | 2,468 | 2,468 | 2,468 | 2,468 | 2,468 | - |
27 dic 2023 | 2,464 | 2,464 | 2,464 | 2,464 | 2,464 | - |
22 dic 2023 | 2,434 | 2,434 | 2,434 | 2,434 | 2,434 | - |
21 dic 2023 | 2,440 | 2,440 | 2,440 | 2,440 | 2,440 | - |
20 dic 2023 | 2,428 | 2,428 | 2,428 | 2,428 | 2,428 | - |
*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...