Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 1,000 | 1,000 | 0,990 | 0,990 | 0,990 | 42.000 |
07 mag 2024 | 0,970 | 0,970 | 0,960 | 0,970 | 0,970 | 2.848.000 |
06 mag 2024 | 0,990 | 1,000 | 0,950 | 0,980 | 0,980 | 100.000 |
03 mag 2024 | 0,960 | 1,000 | 0,920 | 1,000 | 1,000 | 120.000 |
02 mag 2024 | 0,990 | 0,990 | 0,950 | 0,970 | 0,970 | 100.000 |
30 apr 2024 | 0,990 | 0,990 | 0,980 | 0,980 | 0,980 | 102.000 |
29 apr 2024 | 0,990 | 0,990 | 0,980 | 0,980 | 0,980 | 100.000 |
26 apr 2024 | 0,970 | 1,000 | 0,940 | 0,980 | 0,980 | 112.000 |
25 apr 2024 | 0,910 | 0,980 | 0,940 | 0,940 | 0,940 | 102.000 |
24 apr 2024 | 1,000 | 1,000 | 0,920 | 0,950 | 0,950 | 156.000 |
23 apr 2024 | 1,040 | 1,040 | 0,930 | 1,010 | 1,010 | 116.000 |
22 apr 2024 | 1,010 | 1,010 | 0,960 | 1,000 | 1,000 | 162.000 |
19 apr 2024 | 1,010 | 1,010 | 0,920 | 1,000 | 1,000 | 140.000 |
18 apr 2024 | 1,030 | 1,030 | 0,930 | 1,010 | 1,010 | 140.000 |
17 apr 2024 | 1,040 | 1,040 | 0,970 | 1,020 | 1,020 | 206.000 |
16 apr 2024 | 1,040 | 1,060 | 0,990 | 1,020 | 1,020 | 130.000 |
15 apr 2024 | 1,060 | 1,150 | 1,000 | 1,000 | 1,000 | 106.000 |
12 apr 2024 | 1,150 | 1,150 | 0,960 | 1,010 | 1,010 | 526.000 |
11 apr 2024 | 1,120 | 1,120 | 1,080 | 1,090 | 1,090 | 278.000 |
10 apr 2024 | 1,060 | 1,120 | 1,000 | 1,080 | 1,080 | 2.308.000 |
09 apr 2024 | 1,160 | 1,180 | 1,000 | 1,070 | 1,070 | 402.000 |
08 apr 2024 | 1,180 | 1,210 | 1,160 | 1,140 | 1,140 | 186.000 |
05 apr 2024 | 1,180 | 1,200 | 1,170 | 1,180 | 1,180 | 168.000 |
03 apr 2024 | 1,220 | 1,220 | 1,190 | 1,190 | 1,190 | 114.000 |
02 apr 2024 | 1,290 | 1,290 | 1,200 | 1,210 | 1,210 | 234.000 |
28 mar 2024 | 1,270 | 1,270 | 1,210 | 1,220 | 1,220 | 102.000 |
27 mar 2024 | 1,230 | 1,230 | 1,230 | 1,230 | 1,230 | - |
26 mar 2024 | 1,240 | 1,260 | 1,190 | 1,260 | 1,260 | 200.000 |
25 mar 2024 | 1,240 | 1,240 | 1,240 | 1,240 | 1,240 | 100.000 |
22 mar 2024 | 1,260 | 1,270 | 1,210 | 1,230 | 1,230 | 104.000 |
21 mar 2024 | 1,260 | 1,260 | 1,200 | 1,250 | 1,250 | 246.000 |
20 mar 2024 | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | - |
19 mar 2024 | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | 36.000 |
18 mar 2024 | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | - |
15 mar 2024 | 1,230 | 1,250 | 1,160 | 1,250 | 1,250 | 242.000 |
14 mar 2024 | 1,210 | 1,240 | 1,140 | 1,230 | 1,230 | 328.000 |
13 mar 2024 | 1,350 | 1,350 | 1,240 | 1,270 | 1,270 | 492.000 |
12 mar 2024 | 1,350 | 1,350 | 1,300 | 1,310 | 1,310 | 1.082.000 |
11 mar 2024 | 1,380 | 1,380 | 1,300 | 1,310 | 1,310 | 990.000 |
08 mar 2024 | 1,330 | 1,330 | 1,280 | 1,320 | 1,320 | 652.000 |
07 mar 2024 | 1,350 | 1,350 | 1,290 | 1,320 | 1,320 | 774.000 |
06 mar 2024 | 1,350 | 1,400 | 1,290 | 1,290 | 1,290 | 762.000 |
05 mar 2024 | 1,330 | 1,330 | 1,290 | 1,300 | 1,300 | 948.000 |
04 mar 2024 | 1,300 | 1,340 | 1,290 | 1,320 | 1,320 | 1.006.000 |
01 mar 2024 | 1,310 | 1,310 | 1,280 | 1,310 | 1,310 | 712.000 |
29 feb 2024 | 1,280 | 1,320 | 1,280 | 1,300 | 1,300 | 1.236.000 |
28 feb 2024 | 1,290 | 1,340 | 1,290 | 1,290 | 1,290 | 1.166.000 |
27 feb 2024 | 1,290 | 1,290 | 1,290 | 1,290 | 1,290 | - |
26 feb 2024 | 1,290 | 1,290 | 1,260 | 1,280 | 1,280 | 726.000 |
23 feb 2024 | 1,270 | 1,290 | 1,260 | 1,270 | 1,270 | 700.000 |
22 feb 2024 | 1,320 | 1,320 | 1,250 | 1,270 | 1,270 | 1.010.000 |
21 feb 2024 | 1,330 | 1,330 | 1,220 | 1,320 | 1,320 | 1.174.000 |
20 feb 2024 | 1,300 | 1,300 | 1,220 | 1,300 | 1,300 | 1.142.000 |
19 feb 2024 | 1,250 | 1,320 | 1,200 | 1,280 | 1,280 | 1.142.000 |
16 feb 2024 | 1,310 | 1,310 | 1,260 | 1,300 | 1,300 | 660.000 |
15 feb 2024 | 1,320 | 1,340 | 1,270 | 1,320 | 1,320 | 1.018.000 |
14 feb 2024 | 1,360 | 1,410 | 1,330 | 1,330 | 1,330 | 748.000 |
09 feb 2024 | 1,330 | 1,330 | 1,330 | 1,330 | 1,330 | - |
08 feb 2024 | 1,330 | 1,330 | 1,280 | 1,300 | 1,300 | 890.000 |
07 feb 2024 | 1,290 | 1,310 | 1,250 | 1,290 | 1,290 | 1.059.000 |
06 feb 2024 | 1,290 | 1,310 | 1,200 | 1,300 | 1,300 | 556.000 |
05 feb 2024 | 1,290 | 1,300 | 1,250 | 1,270 | 1,270 | 626.000 |
02 feb 2024 | 1,310 | 1,310 | 1,230 | 1,290 | 1,290 | 400.000 |
01 feb 2024 | 1,350 | 1,350 | 1,260 | 1,260 | 1,260 | 586.000 |
31 gen 2024 | 1,340 | 1,340 | 1,330 | 1,330 | 1,330 | 4.000 |
30 gen 2024 | 1,410 | 1,410 | 1,340 | 1,340 | 1,340 | 246.000 |
29 gen 2024 | 1,410 | 1,420 | 1,330 | 1,330 | 1,330 | 192.000 |
26 gen 2024 | 1,360 | 1,420 | 1,360 | 1,380 | 1,380 | 528.000 |
25 gen 2024 | 1,360 | 1,360 | 1,360 | 1,360 | 1,360 | - |
24 gen 2024 | 1,430 | 1,440 | 1,360 | 1,360 | 1,360 | 1.438.000 |
23 gen 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | - |
22 gen 2024 | 1,410 | 1,440 | 1,300 | 1,360 | 1,360 | 982.000 |
19 gen 2024 | 1,410 | 1,440 | 1,400 | 1,410 | 1,410 | 1.414.000 |
18 gen 2024 | 1,300 | 1,460 | 1,300 | 1,410 | 1,410 | 1.432.000 |
17 gen 2024 | 1,400 | 1,490 | 1,380 | 1,430 | 1,430 | 1.514.000 |
16 gen 2024 | 1,480 | 1,500 | 1,400 | 1,430 | 1,430 | 1.766.000 |
15 gen 2024 | 1,420 | 1,420 | 1,420 | 1,420 | 1,420 | - |
12 gen 2024 | 1,440 | 1,490 | 1,420 | 1,420 | 1,420 | 1.482.000 |
11 gen 2024 | 1,430 | 1,700 | 1,420 | 1,430 | 1,430 | 1.662.000 |
10 gen 2024 | 1,340 | 1,400 | 1,320 | 1,390 | 1,390 | 1.648.000 |
09 gen 2024 | 1,370 | 1,370 | 1,290 | 1,340 | 1,340 | 1.420.000 |
08 gen 2024 | 1,290 | 1,290 | 1,200 | 1,290 | 1,290 | 134.000 |
05 gen 2024 | 1,340 | 1,380 | 1,290 | 1,330 | 1,330 | 402.000 |
04 gen 2024 | 1,400 | 1,400 | 1,250 | 1,300 | 1,300 | 486.000 |
03 gen 2024 | 1,390 | 1,400 | 1,390 | 1,400 | 1,400 | 812.000 |
02 gen 2024 | 1,420 | 1,420 | 1,390 | 1,400 | 1,400 | 190.000 |
29 dic 2023 | 1,430 | 1,430 | 1,390 | 1,400 | 1,400 | 860.000 |
28 dic 2023 | 1,430 | 1,430 | 1,360 | 1,400 | 1,400 | 1.246.000 |
27 dic 2023 | 1,440 | 1,440 | 1,380 | 1,400 | 1,400 | 1.440.000 |
22 dic 2023 | 1,450 | 1,470 | 1,340 | 1,370 | 1,370 | 1.700.000 |
21 dic 2023 | 1,430 | 1,460 | 1,430 | 1,430 | 1,430 | 1.400.000 |
20 dic 2023 | 1,420 | 1,470 | 1,400 | 1,430 | 1,430 | 1.449.200 |
19 dic 2023 | 1,410 | 1,490 | 1,410 | 1,440 | 1,440 | 1.530.000 |
18 dic 2023 | 1,400 | 1,410 | 1,340 | 1,410 | 1,410 | 1.498.000 |
15 dic 2023 | 1,400 | 1,460 | 1,340 | 1,370 | 1,370 | 992.000 |
14 dic 2023 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | - |
13 dic 2023 | 1,450 | 1,450 | 1,400 | 1,400 | 1,400 | 1.328.000 |
12 dic 2023 | 1,440 | 1,500 | 1,430 | 1,460 | 1,460 | 1.430.000 |
11 dic 2023 | 1,410 | 1,460 | 1,380 | 1,460 | 1,460 | 1.432.000 |
08 dic 2023 | 1,450 | 1,480 | 1,400 | 1,460 | 1,460 | 1.450.000 |
*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...