Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,910 | 1,910 | 1,810 | 1,870 | 1,870 | 288.000 |
27 giu 2024 | 2,140 | 2,140 | 1,890 | 1,940 | 1,940 | 290.000 |
26 giu 2024 | 2,020 | 2,020 | 2,020 | 2,020 | 2,020 | - |
25 giu 2024 | 2,020 | 2,030 | 1,960 | 2,000 | 2,000 | 246.000 |
25 giu 2024 | 0.04 Dividendo |
24 giu 2024 | 2,060 | 2,060 | 1,930 | 2,000 | 1,960 | 232.000 |
21 giu 2024 | 1,860 | 2,100 | 1,860 | 2,010 | 1,970 | 534.000 |
20 giu 2024 | 1,800 | 1,890 | 1,770 | 1,860 | 1,823 | 196.000 |
19 giu 2024 | 1,670 | 1,800 | 1,640 | 1,800 | 1,764 | 210.000 |
18 giu 2024 | 1,790 | 1,790 | 1,630 | 1,680 | 1,646 | 12.360.000 |
17 giu 2024 | 1,730 | 1,730 | 1,730 | 1,730 | 1,695 | - |
14 giu 2024 | 1,730 | 1,730 | 1,730 | 1,730 | 1,695 | 10.000 |
13 giu 2024 | 1,800 | 1,800 | 1,690 | 1,730 | 1,695 | 112.000 |
12 giu 2024 | 1,720 | 1,750 | 1,690 | 1,730 | 1,695 | 114.000 |
11 giu 2024 | 1,790 | 1,790 | 1,730 | 1,750 | 1,715 | 126.000 |
07 giu 2024 | 1,800 | 1,800 | 1,680 | 1,800 | 1,764 | 142.000 |
06 giu 2024 | 1,770 | 1,800 | 1,700 | 1,740 | 1,705 | 144.000 |
05 giu 2024 | 1,810 | 1,820 | 1,800 | 1,800 | 1,764 | 122.000 |
04 giu 2024 | 1,800 | 1,820 | 1,730 | 1,810 | 1,774 | 134.000 |
03 giu 2024 | 1,810 | 1,820 | 1,790 | 1,820 | 1,784 | 36.000 |
31 mag 2024 | 1,820 | 1,820 | 1,810 | 1,810 | 1,774 | 34.000 |
30 mag 2024 | 1,850 | 1,850 | 1,850 | 1,850 | 1,813 | - |
29 mag 2024 | 1,880 | 1,890 | 1,850 | 1,850 | 1,813 | 124.000 |
28 mag 2024 | 1,740 | 1,850 | 1,650 | 1,850 | 1,813 | 15.142.000 |
27 mag 2024 | 1,830 | 1,860 | 1,830 | 1,850 | 1,813 | 10.000 |
24 mag 2024 | 1,820 | 1,820 | 1,820 | 1,820 | 1,784 | - |
23 mag 2024 | 1,880 | 1,910 | 1,840 | 1,890 | 1,852 | 320.000 |
22 mag 2024 | 1,880 | 1,890 | 1,860 | 1,890 | 1,852 | 268.000 |
21 mag 2024 | 2,040 | 2,040 | 1,930 | 1,930 | 1,891 | 342.000 |
20 mag 2024 | 2,100 | 2,110 | 2,020 | 2,040 | 1,999 | 270.000 |
17 mag 2024 | 2,030 | 2,130 | 2,030 | 2,130 | 2,087 | 278.000 |
16 mag 2024 | 2,060 | 2,120 | 2,030 | 2,070 | 2,029 | 260.000 |
14 mag 2024 | 1,900 | 2,140 | 1,890 | 2,050 | 2,009 | 2.266.000 |
13 mag 2024 | 1,930 | 1,930 | 1,840 | 1,850 | 1,813 | 310.000 |
10 mag 2024 | 1,830 | 1,890 | 1,830 | 1,880 | 1,842 | 378.000 |
09 mag 2024 | 1,880 | 1,890 | 1,840 | 1,890 | 1,852 | 292.000 |
08 mag 2024 | 1,840 | 1,850 | 1,790 | 1,850 | 1,813 | 420.000 |
07 mag 2024 | 1,820 | 1,860 | 1,770 | 1,840 | 1,803 | 342.000 |
06 mag 2024 | 1,850 | 1,880 | 1,800 | 1,820 | 1,784 | 406.000 |
03 mag 2024 | 1,880 | 1,880 | 1,790 | 1,790 | 1,754 | 304.000 |
02 mag 2024 | 1,930 | 1,980 | 1,820 | 1,930 | 1,891 | 310.000 |
30 apr 2024 | 1,890 | 1,890 | 1,810 | 1,870 | 1,833 | 254.000 |
29 apr 2024 | 1,980 | 1,980 | 1,850 | 1,930 | 1,891 | 486.000 |
26 apr 2024 | 1,920 | 1,930 | 1,860 | 1,880 | 1,842 | 304.000 |
25 apr 2024 | 1,970 | 1,970 | 1,810 | 1,880 | 1,842 | 394.000 |
24 apr 2024 | 1,880 | 1,910 | 1,850 | 1,890 | 1,852 | 380.000 |
23 apr 2024 | 1,980 | 1,990 | 1,860 | 1,900 | 1,862 | 426.000 |
22 apr 2024 | 1,980 | 1,980 | 1,820 | 1,950 | 1,911 | 556.000 |
19 apr 2024 | 1,860 | 1,970 | 1,840 | 1,940 | 1,901 | 288.000 |
18 apr 2024 | 1,830 | 1,900 | 1,810 | 1,860 | 1,823 | 396.000 |
17 apr 2024 | 1,850 | 1,890 | 1,830 | 1,850 | 1,813 | 334.000 |
16 apr 2024 | 1,840 | 1,890 | 1,670 | 1,850 | 1,813 | 376.000 |
15 apr 2024 | 2,050 | 2,050 | 1,850 | 1,850 | 1,813 | 456.000 |
12 apr 2024 | 2,020 | 2,020 | 1,980 | 2,000 | 1,960 | 394.000 |
11 apr 2024 | 2,080 | 2,080 | 1,990 | 2,000 | 1,960 | 352.000 |
10 apr 2024 | 2,100 | 2,150 | 2,000 | 2,080 | 2,038 | 342.000 |
09 apr 2024 | 2,130 | 2,130 | 2,030 | 2,100 | 2,058 | 292.000 |
08 apr 2024 | 2,120 | 2,120 | 2,020 | 2,080 | 2,038 | 260.000 |
05 apr 2024 | 2,130 | 2,130 | 2,020 | 2,060 | 2,019 | 248.000 |
03 apr 2024 | 2,170 | 2,170 | 2,070 | 2,110 | 2,068 | 296.000 |
02 apr 2024 | 2,130 | 2,130 | 2,040 | 2,120 | 2,078 | 292.000 |
28 mar 2024 | 2,180 | 2,180 | 2,080 | 2,140 | 2,097 | 302.000 |
27 mar 2024 | 2,080 | 2,080 | 2,070 | 2,080 | 2,038 | 320.000 |
26 mar 2024 | 2,080 | 2,080 | 2,000 | 2,060 | 2,019 | 270.000 |
25 mar 2024 | 1,970 | 2,170 | 1,970 | 2,090 | 2,048 | 2.056.000 |
22 mar 2024 | 1,990 | 1,990 | 1,960 | 1,970 | 1,931 | 328.000 |
21 mar 2024 | 1,990 | 2,000 | 1,980 | 2,000 | 1,960 | 348.000 |
20 mar 2024 | 1,980 | 1,980 | 1,900 | 1,960 | 1,921 | 352.000 |
19 mar 2024 | 1,950 | 2,000 | 1,890 | 1,990 | 1,950 | 354.000 |
18 mar 2024 | 2,040 | 2,040 | 1,880 | 1,900 | 1,862 | 368.000 |
15 mar 2024 | 2,080 | 2,080 | 1,970 | 1,980 | 1,940 | 324.000 |
14 mar 2024 | 2,140 | 2,140 | 1,950 | 2,030 | 1,989 | 324.000 |
13 mar 2024 | 2,150 | 2,160 | 1,960 | 2,050 | 2,009 | 258.000 |
12 mar 2024 | 2,080 | 2,090 | 1,970 | 2,030 | 1,989 | 530.000 |
11 mar 2024 | 2,060 | 2,070 | 1,930 | 2,030 | 1,989 | 430.000 |
08 mar 2024 | 2,040 | 2,100 | 1,980 | 2,060 | 2,019 | 326.000 |
07 mar 2024 | 1,990 | 2,130 | 1,990 | 2,040 | 1,999 | 1.804.000 |
06 mar 2024 | 1,910 | 2,040 | 1,870 | 2,000 | 1,960 | 246.000 |
05 mar 2024 | 2,020 | 2,090 | 1,860 | 1,910 | 1,872 | 762.000 |
04 mar 2024 | 1,880 | 2,000 | 1,790 | 2,000 | 1,960 | 426.000 |
01 mar 2024 | 1,950 | 1,950 | 1,790 | 1,890 | 1,852 | 466.000 |
29 feb 2024 | 1,920 | 1,920 | 1,890 | 1,890 | 1,852 | 272.000 |
28 feb 2024 | 1,920 | 1,930 | 1,880 | 1,920 | 1,882 | 392.000 |
27 feb 2024 | 1,880 | 1,880 | 1,800 | 1,870 | 1,833 | 378.000 |
26 feb 2024 | 1,950 | 1,950 | 1,860 | 1,890 | 1,852 | 562.000 |
23 feb 2024 | 1,950 | 1,950 | 1,930 | 1,940 | 1,901 | 280.000 |
22 feb 2024 | 1,990 | 1,990 | 1,940 | 1,960 | 1,921 | 292.000 |
21 feb 2024 | 1,870 | 1,900 | 1,790 | 1,900 | 1,862 | 566.000 |
20 feb 2024 | 1,980 | 1,980 | 1,780 | 1,790 | 1,754 | 590.000 |
19 feb 2024 | 2,090 | 2,090 | 1,900 | 1,900 | 1,862 | 318.000 |
16 feb 2024 | 2,100 | 2,100 | 1,900 | 2,100 | 2,058 | 380.000 |
15 feb 2024 | 2,090 | 2,120 | 1,910 | 2,040 | 1,999 | 484.000 |
14 feb 2024 | 2,150 | 2,150 | 1,910 | 2,090 | 2,048 | 448.000 |
09 feb 2024 | 2,120 | 2,120 | 2,120 | 2,120 | 2,078 | - |
08 feb 2024 | 2,080 | 2,170 | 2,030 | 2,150 | 2,107 | 364.000 |
07 feb 2024 | 2,020 | 2,080 | 2,030 | 2,030 | 1,989 | 276.000 |
06 feb 2024 | 1,990 | 2,020 | 1,990 | 2,020 | 1,980 | 306.000 |
05 feb 2024 | 2,080 | 2,080 | 1,950 | 2,060 | 2,019 | 312.000 |
02 feb 2024 | 2,040 | 2,060 | 1,990 | 2,050 | 2,009 | 346.000 |
01 feb 2024 | 1,830 | 2,000 | 1,830 | 1,980 | 1,940 | 498.000 |
*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...