Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 mag 2024 | 1,370 | 1,370 | 1,330 | 1,350 | 1,350 | 506.000 |
13 mag 2024 | 1,370 | 1,370 | 1,360 | 1,360 | 1,360 | 470.000 |
10 mag 2024 | 1,330 | 1,360 | 1,330 | 1,360 | 1,360 | 170.000 |
09 mag 2024 | 1,350 | 1,370 | 1,320 | 1,330 | 1,330 | 204.000 |
08 mag 2024 | 1,360 | 1,360 | 1,320 | 1,350 | 1,350 | 130.000 |
07 mag 2024 | 1,350 | 1,370 | 1,330 | 1,350 | 1,350 | 454.000 |
06 mag 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | 222.000 |
03 mag 2024 | 1,350 | 1,360 | 1,350 | 1,360 | 1,360 | 430.000 |
02 mag 2024 | 1,340 | 1,340 | 1,330 | 1,340 | 1,340 | 108.000 |
30 apr 2024 | 1,330 | 1,330 | 1,330 | 1,330 | 1,330 | 50.000 |
29 apr 2024 | 1,300 | 1,340 | 1,290 | 1,330 | 1,330 | 298.000 |
26 apr 2024 | 1,300 | 1,310 | 1,280 | 1,310 | 1,310 | 398.000 |
25 apr 2024 | 1,320 | 1,320 | 1,300 | 1,320 | 1,320 | 602.000 |
24 apr 2024 | 1,350 | 1,360 | 1,300 | 1,340 | 1,340 | 520.000 |
23 apr 2024 | 1,320 | 1,320 | 1,300 | 1,330 | 1,330 | 274.000 |
22 apr 2024 | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | 38.000 |
19 apr 2024 | 1,350 | 1,350 | 1,290 | 1,340 | 1,340 | 524.000 |
18 apr 2024 | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | - |
17 apr 2024 | 1,360 | 1,380 | 1,340 | 1,340 | 1,340 | 204.000 |
16 apr 2024 | 1,380 | 1,380 | 1,300 | 1,370 | 1,370 | 608.000 |
15 apr 2024 | 1,400 | 1,400 | 1,380 | 1,380 | 1,380 | 8.000 |
12 apr 2024 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | - |
11 apr 2024 | 1,400 | 1,410 | 1,400 | 1,400 | 1,400 | 732.000 |
10 apr 2024 | 1,400 | 1,400 | 1,390 | 1,390 | 1,390 | 160.000 |
09 apr 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | 1.124.000 |
08 apr 2024 | 1,390 | 1,390 | 1,380 | 1,380 | 1,380 | 82.000 |
05 apr 2024 | 1,400 | 1,400 | 1,390 | 1,390 | 1,390 | 150.000 |
03 apr 2024 | 1,400 | 1,400 | 1,380 | 1,380 | 1,380 | 232.000 |
02 apr 2024 | 1,380 | 1,390 | 1,360 | 1,360 | 1,360 | 238.000 |
28 mar 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | - |
27 mar 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | - |
26 mar 2024 | 1,390 | 1,390 | 1,370 | 1,370 | 1,370 | 174.000 |
25 mar 2024 | 1,350 | 1,370 | 1,350 | 1,370 | 1,370 | 154.000 |
22 mar 2024 | 1,380 | 1,390 | 1,370 | 1,390 | 1,390 | 56.000 |
21 mar 2024 | 1,400 | 1,400 | 1,370 | 1,380 | 1,380 | 106.000 |
20 mar 2024 | 1,390 | 1,390 | 1,380 | 1,380 | 1,380 | 114.000 |
19 mar 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | 22.000 |
18 mar 2024 | 1,400 | 1,400 | 1,390 | 1,390 | 1,390 | 38.000 |
15 mar 2024 | 1,370 | 1,390 | 1,370 | 1,390 | 1,390 | 202.000 |
14 mar 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | 2.000 |
13 mar 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | - |
12 mar 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | - |
11 mar 2024 | 1,400 | 1,400 | 1,370 | 1,380 | 1,380 | 80.000 |
08 mar 2024 | 1,380 | 1,380 | 1,380 | 1,380 | 1,380 | 78.000 |
07 mar 2024 | 1,370 | 1,380 | 1,370 | 1,380 | 1,380 | 142.000 |
06 mar 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | - |
05 mar 2024 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | 8.000 |
04 mar 2024 | 1,380 | 1,380 | 1,360 | 1,360 | 1,360 | 56.000 |
01 mar 2024 | 1,350 | 1,380 | 1,340 | 1,360 | 1,360 | 406.000 |
29 feb 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,360 | 12.000 |
28 feb 2024 | 1,360 | 1,360 | 1,330 | 1,350 | 1,350 | 132.000 |
27 feb 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,360 | - |
26 feb 2024 | 1,340 | 1,340 | 1,340 | 1,350 | 1,350 | 206.000 |
23 feb 2024 | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | 216.000 |
22 feb 2024 | 1,350 | 1,350 | 1,310 | 1,350 | 1,350 | 120.000 |
21 feb 2024 | 1,350 | 1,360 | 1,340 | 1,360 | 1,360 | 94.000 |
20 feb 2024 | 1,350 | 1,350 | 1,330 | 1,350 | 1,350 | 102.000 |
19 feb 2024 | 1,340 | 1,350 | 1,340 | 1,350 | 1,350 | 132.000 |
16 feb 2024 | 1,330 | 1,350 | 1,330 | 1,350 | 1,350 | 362.000 |
15 feb 2024 | 1,340 | 1,340 | 1,340 | 1,330 | 1,330 | 4.000 |
14 feb 2024 | 1,330 | 1,330 | 1,330 | 1,330 | 1,330 | - |
09 feb 2024 | 1,330 | 1,330 | 1,330 | 1,330 | 1,330 | - |
08 feb 2024 | 1,320 | 1,350 | 1,320 | 1,350 | 1,350 | 30.000 |
07 feb 2024 | 1,330 | 1,330 | 1,300 | 1,320 | 1,320 | 176.000 |
06 feb 2024 | 1,350 | 1,350 | 1,310 | 1,320 | 1,320 | 478.000 |
06 feb 2024 | 0.07 Dividendo |
05 feb 2024 | 1,370 | 1,400 | 1,370 | 1,380 | 1,310 | 222.000 |
02 feb 2024 | 1,400 | 1,400 | 1,390 | 1,390 | 1,319 | 60.000 |
01 feb 2024 | 1,380 | 1,420 | 1,370 | 1,390 | 1,319 | 274.000 |
31 gen 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,319 | 106.000 |
30 gen 2024 | 1,390 | 1,400 | 1,380 | 1,400 | 1,329 | 140.000 |
29 gen 2024 | 1,410 | 1,410 | 1,390 | 1,390 | 1,319 | 92.000 |
26 gen 2024 | 1,390 | 1,400 | 1,380 | 1,400 | 1,329 | 40.000 |
25 gen 2024 | 1,400 | 1,420 | 1,400 | 1,420 | 1,348 | 16.000 |
24 gen 2024 | 1,410 | 1,410 | 1,390 | 1,410 | 1,338 | 50.000 |
23 gen 2024 | 1,380 | 1,400 | 1,370 | 1,390 | 1,319 | 294.000 |
22 gen 2024 | 1,410 | 1,410 | 1,330 | 1,380 | 1,310 | 412.000 |
19 gen 2024 | 1,410 | 1,410 | 1,410 | 1,410 | 1,338 | - |
18 gen 2024 | 1,390 | 1,400 | 1,390 | 1,400 | 1,329 | 10.000 |
17 gen 2024 | 1,410 | 1,410 | 1,380 | 1,390 | 1,319 | 190.000 |
16 gen 2024 | 1,410 | 1,410 | 1,400 | 1,410 | 1,338 | 74.000 |
15 gen 2024 | 1,420 | 1,420 | 1,420 | 1,420 | 1,348 | - |
12 gen 2024 | 1,420 | 1,420 | 1,420 | 1,420 | 1,348 | 98.000 |
11 gen 2024 | 1,410 | 1,430 | 1,410 | 1,430 | 1,357 | 218.000 |
10 gen 2024 | 1,420 | 1,420 | 1,400 | 1,410 | 1,338 | 124.000 |
09 gen 2024 | 1,430 | 1,430 | 1,420 | 1,430 | 1,357 | 174.000 |
08 gen 2024 | 1,420 | 1,440 | 1,420 | 1,430 | 1,357 | 176.000 |
05 gen 2024 | 1,440 | 1,480 | 1,440 | 1,450 | 1,376 | 328.000 |
04 gen 2024 | 1,430 | 1,440 | 1,430 | 1,430 | 1,357 | 92.000 |
03 gen 2024 | 1,410 | 1,440 | 1,410 | 1,430 | 1,357 | 194.000 |
02 gen 2024 | 1,400 | 1,400 | 1,390 | 1,390 | 1,319 | 46.000 |
29 dic 2023 | 1,400 | 1,400 | 1,380 | 1,400 | 1,329 | 388.000 |
28 dic 2023 | 1,400 | 1,410 | 1,400 | 1,400 | 1,329 | 196.000 |
27 dic 2023 | 1,400 | 1,400 | 1,380 | 1,400 | 1,329 | 28.000 |
22 dic 2023 | 1,400 | 1,400 | 1,370 | 1,380 | 1,310 | 148.000 |
21 dic 2023 | 1,410 | 1,410 | 1,390 | 1,400 | 1,329 | 350.000 |
20 dic 2023 | 1,410 | 1,440 | 1,410 | 1,430 | 1,357 | 376.000 |
19 dic 2023 | 1,400 | 1,400 | 1,400 | 1,400 | 1,329 | 72.000 |
18 dic 2023 | 1,450 | 1,440 | 1,400 | 1,410 | 1,338 | 248.000 |
15 dic 2023 | 1,430 | 1,460 | 1,430 | 1,460 | 1,386 | 98.000 |
*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...