Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,110 | 1,110 | 1,110 | 1,110 | 1,110 | - |
27 giu 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
26 giu 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
25 giu 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
24 giu 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
21 giu 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
20 giu 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
19 giu 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
18 giu 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
17 giu 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
14 giu 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
13 giu 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
12 giu 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
11 giu 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
07 giu 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
06 giu 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
05 giu 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
04 giu 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
04 giu 2024 | 0.05 Dividendo |
03 giu 2024 | 1,130 | 1,130 | 1,130 | 1,130 | 1,080 | - |
31 mag 2024 | 1,100 | 1,100 | 1,100 | 1,100 | 1,051 | - |
30 mag 2024 | 1,100 | 1,100 | 1,100 | 1,100 | 1,051 | 1.000 |
29 mag 2024 | 1,150 | 1,150 | 1,150 | 1,150 | 1,099 | - |
28 mag 2024 | 1,150 | 1,150 | 1,150 | 1,150 | 1,099 | - |
27 mag 2024 | 1,150 | 1,150 | 1,150 | 1,150 | 1,099 | - |
24 mag 2024 | 1,150 | 1,150 | 1,150 | 1,150 | 1,099 | - |
23 mag 2024 | 1,150 | 1,150 | 1,150 | 1,150 | 1,099 | - |
22 mag 2024 | 1,150 | 1,150 | 1,150 | 1,150 | 1,099 | - |
21 mag 2024 | 1,150 | 1,150 | 1,150 | 1,150 | 1,099 | - |
20 mag 2024 | 1,150 | 1,150 | 1,150 | 1,150 | 1,099 | 134.000 |
17 mag 2024 | 1,100 | 1,100 | 1,100 | 1,100 | 1,051 | - |
16 mag 2024 | 1,100 | 1,100 | 1,100 | 1,100 | 1,051 | - |
14 mag 2024 | 1,100 | 1,100 | 1,100 | 1,100 | 1,051 | - |
13 mag 2024 | 1,100 | 1,100 | 1,100 | 1,100 | 1,051 | - |
10 mag 2024 | 1,100 | 1,100 | 1,100 | 1,100 | 1,051 | - |
09 mag 2024 | 1,120 | 1,120 | 1,120 | 1,120 | 1,070 | 2.000 |
08 mag 2024 | 1,130 | 1,130 | 1,130 | 1,120 | 1,070 | 1.000 |
07 mag 2024 | 1,150 | 1,150 | 1,100 | 1,100 | 1,051 | 9.000 |
06 mag 2024 | 1,400 | 1,400 | 1,160 | 1,230 | 1,176 | 35.000 |
03 mag 2024 | 1,430 | 1,430 | 1,430 | 1,430 | 1,367 | 5.000 |
02 mag 2024 | 1,430 | 1,430 | 1,430 | 1,430 | 1,367 | - |
30 apr 2024 | 1,430 | 1,430 | 1,400 | 1,430 | 1,367 | 11.000 |
29 apr 2024 | 1,430 | 1,430 | 1,430 | 1,430 | 1,367 | 7.000 |
26 apr 2024 | 1,430 | 1,430 | 1,430 | 1,430 | 1,367 | - |
25 apr 2024 | 1,430 | 1,430 | 1,430 | 1,430 | 1,367 | - |
24 apr 2024 | 1,360 | 1,430 | 1,360 | 1,430 | 1,367 | 3.000 |
23 apr 2024 | 1,430 | 1,430 | 1,430 | 1,430 | 1,367 | - |
22 apr 2024 | 1,430 | 1,430 | 1,430 | 1,430 | 1,367 | - |
19 apr 2024 | 1,430 | 1,430 | 1,430 | 1,430 | 1,367 | - |
18 apr 2024 | 1,430 | 1,430 | 1,430 | 1,430 | 1,367 | - |
17 apr 2024 | 1,430 | 1,430 | 1,430 | 1,430 | 1,367 | - |
16 apr 2024 | 1,430 | 1,430 | 1,430 | 1,430 | 1,367 | 5.000 |
15 apr 2024 | 1,440 | 1,440 | 1,440 | 1,440 | 1,376 | - |
12 apr 2024 | 1,440 | 1,440 | 1,440 | 1,440 | 1,376 | - |
11 apr 2024 | 1,440 | 1,440 | 1,440 | 1,440 | 1,376 | - |
10 apr 2024 | 1,440 | 1,440 | 1,440 | 1,440 | 1,376 | - |
09 apr 2024 | 1,440 | 1,440 | 1,440 | 1,440 | 1,376 | - |
08 apr 2024 | 1,440 | 1,440 | 1,440 | 1,440 | 1,376 | - |
05 apr 2024 | 1,450 | 1,450 | 1,450 | 1,450 | 1,386 | - |
03 apr 2024 | 1,450 | 1,450 | 1,450 | 1,450 | 1,386 | - |
02 apr 2024 | 1,450 | 1,450 | 1,450 | 1,450 | 1,386 | - |
28 mar 2024 | 1,450 | 1,450 | 1,450 | 1,450 | 1,386 | - |
27 mar 2024 | 1,450 | 1,450 | 1,450 | 1,450 | 1,386 | - |
26 mar 2024 | 1,360 | 1,360 | 1,360 | 1,450 | 1,386 | 3.000 |
25 mar 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | - |
22 mar 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | - |
21 mar 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | - |
20 mar 2024 | 1,350 | 1,350 | 1,350 | 1,350 | 1,290 | - |
19 mar 2024 | 1,350 | 1,350 | 1,350 | 1,350 | 1,290 | - |
18 mar 2024 | 1,350 | 1,350 | 1,350 | 1,350 | 1,290 | - |
15 mar 2024 | 1,330 | 1,330 | 1,330 | 1,330 | 1,271 | - |
14 mar 2024 | 1,360 | 1,380 | 1,330 | 1,330 | 1,271 | 133.000 |
13 mar 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | - |
12 mar 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | - |
11 mar 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | - |
08 mar 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | - |
07 mar 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | - |
06 mar 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | - |
05 mar 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | - |
04 mar 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | - |
01 mar 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | - |
29 feb 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | - |
28 feb 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | - |
27 feb 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | - |
26 feb 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | - |
23 feb 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,300 | - |
22 feb 2024 | 1,350 | 1,350 | 1,350 | 1,350 | 1,290 | - |
21 feb 2024 | 1,350 | 1,350 | 1,350 | 1,350 | 1,290 | - |
20 feb 2024 | 1,350 | 1,350 | 1,350 | 1,350 | 1,290 | - |
19 feb 2024 | 1,200 | 1,200 | 1,200 | 1,350 | 1,290 | 1.000 |
16 feb 2024 | 1,400 | 1,400 | 1,400 | 1,400 | 1,338 | - |
15 feb 2024 | 1,400 | 1,400 | 1,400 | 1,400 | 1,338 | - |
14 feb 2024 | 1,400 | 1,400 | 1,400 | 1,400 | 1,338 | - |
09 feb 2024 | 1,400 | 1,400 | 1,400 | 1,400 | 1,338 | - |
08 feb 2024 | 1,400 | 1,400 | 1,400 | 1,400 | 1,338 | - |
07 feb 2024 | 1,420 | 1,420 | 1,420 | 1,420 | 1,357 | - |
06 feb 2024 | 1,470 | 1,470 | 1,470 | 1,480 | 1,415 | 17.000 |
05 feb 2024 | 1,480 | 1,480 | 1,480 | 1,480 | 1,415 | - |
02 feb 2024 | 1,480 | 1,480 | 1,480 | 1,480 | 1,415 | - |
01 feb 2024 | 1,500 | 1,500 | 1,500 | 1,500 | 1,434 | - |
*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...