Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 13,340 | 13,340 | 13,340 | 13,340 | 13,340 | - |
27 giu 2024 | 13,340 | 13,340 | 13,340 | 13,340 | 13,340 | - |
26 giu 2024 | 13,160 | 13,340 | 13,160 | 13,340 | 13,340 | 600 |
25 giu 2024 | 13,700 | 13,700 | 13,700 | 13,700 | 13,700 | - |
24 giu 2024 | 13,100 | 13,100 | 13,100 | 13,700 | 13,700 | 200 |
21 giu 2024 | 13,700 | 13,700 | 13,700 | 13,700 | 13,700 | 600 |
20 giu 2024 | 14,100 | 14,100 | 14,100 | 14,100 | 14,100 | - |
19 giu 2024 | 14,100 | 14,100 | 14,100 | 14,100 | 14,100 | - |
18 giu 2024 | 14,100 | 14,100 | 14,100 | 14,100 | 14,100 | 9.200 |
17 giu 2024 | 14,100 | 14,120 | 14,100 | 14,120 | 14,120 | 800 |
14 giu 2024 | 14,340 | 14,960 | 14,120 | 14,120 | 14,120 | 6.600 |
13 giu 2024 | 14,980 | 14,980 | 14,980 | 14,980 | 14,980 | 400 |
12 giu 2024 | 15,300 | 15,300 | 15,300 | 15,300 | 15,300 | - |
11 giu 2024 | 15,300 | 15,300 | 15,300 | 15,300 | 15,300 | - |
07 giu 2024 | 15,400 | 15,400 | 15,400 | 15,400 | 15,400 | - |
06 giu 2024 | 16,700 | 16,700 | 16,700 | 16,700 | 16,700 | - |
05 giu 2024 | 16,760 | 16,760 | 16,760 | 16,760 | 16,760 | - |
04 giu 2024 | 15,620 | 16,860 | 15,620 | 16,760 | 16,760 | 800 |
03 giu 2024 | 16,860 | 16,860 | 16,860 | 16,860 | 16,860 | - |
31 mag 2024 | 16,900 | 16,900 | 16,900 | 16,900 | 16,900 | - |
30 mag 2024 | 16,940 | 16,940 | 16,940 | 16,940 | 16,940 | - |
29 mag 2024 | 16,380 | 16,380 | 16,380 | 16,380 | 16,380 | - |
28 mag 2024 | 16,340 | 16,500 | 16,340 | 16,380 | 16,380 | 34.400 |
27 mag 2024 | 16,320 | 16,340 | 16,320 | 16,340 | 16,340 | 4.200 |
24 mag 2024 | 16,360 | 16,360 | 16,360 | 16,360 | 16,360 | - |
23 mag 2024 | 16,400 | 16,400 | 16,400 | 16,400 | 16,400 | - |
22 mag 2024 | 16,600 | 16,600 | 16,600 | 16,460 | 16,460 | 600 |
21 mag 2024 | 15,820 | 15,820 | 15,820 | 15,820 | 15,820 | - |
20 mag 2024 | 16,000 | 16,000 | 15,760 | 15,800 | 15,800 | 9.400 |
17 mag 2024 | 14,980 | 14,980 | 14,980 | 14,980 | 14,980 | - |
16 mag 2024 | 13,620 | 14,640 | 13,620 | 14,440 | 14,440 | 1.000 |
14 mag 2024 | 13,220 | 13,220 | 13,220 | 13,220 | 13,220 | - |
13 mag 2024 | 13,060 | 13,200 | 13,060 | 13,200 | 13,200 | 2.600 |
10 mag 2024 | 13,380 | 13,380 | 13,380 | 13,380 | 13,380 | - |
09 mag 2024 | 13,380 | 13,380 | 13,380 | 13,380 | 13,380 | 1.400 |
08 mag 2024 | 13,400 | 13,400 | 13,400 | 13,400 | 13,400 | - |
07 mag 2024 | 13,400 | 13,400 | 13,400 | 13,400 | 13,400 | 200 |
06 mag 2024 | 13,400 | 13,400 | 13,400 | 13,400 | 13,400 | - |
03 mag 2024 | 13,400 | 13,400 | 13,400 | 13,400 | 13,400 | - |
02 mag 2024 | 13,400 | 13,400 | 13,400 | 13,400 | 13,400 | - |
30 apr 2024 | 13,400 | 13,400 | 13,400 | 13,400 | 13,400 | 800 |
29 apr 2024 | 13,380 | 13,380 | 13,380 | 13,380 | 13,380 | - |
26 apr 2024 | 13,400 | 13,400 | 13,400 | 13,400 | 13,400 | - |
25 apr 2024 | 13,400 | 13,400 | 13,400 | 13,400 | 13,400 | - |
24 apr 2024 | 13,400 | 13,400 | 13,400 | 13,400 | 13,400 | 1.000 |
23 apr 2024 | 13,400 | 13,400 | 13,400 | 13,400 | 13,400 | - |
22 apr 2024 | 13,400 | 13,400 | 13,400 | 13,400 | 13,400 | - |
19 apr 2024 | 13,400 | 13,400 | 13,400 | 13,400 | 13,400 | - |
18 apr 2024 | 13,400 | 13,400 | 13,400 | 13,400 | 13,400 | - |
17 apr 2024 | 13,400 | 13,400 | 13,400 | 13,400 | 13,400 | - |
16 apr 2024 | 13,400 | 13,400 | 13,400 | 13,400 | 13,400 | - |
15 apr 2024 | 13,860 | 13,860 | 13,860 | 13,860 | 13,860 | - |
12 apr 2024 | 13,860 | 13,860 | 13,860 | 13,860 | 13,860 | - |
11 apr 2024 | 13,860 | 13,860 | 13,860 | 13,860 | 13,860 | - |
10 apr 2024 | 13,860 | 13,860 | 13,860 | 13,860 | 13,860 | - |
09 apr 2024 | 13,860 | 13,860 | 13,860 | 13,860 | 13,860 | - |
08 apr 2024 | 13,860 | 13,860 | 13,860 | 13,860 | 13,860 | - |
05 apr 2024 | 14,000 | 14,000 | 13,880 | 13,880 | 13,880 | 800 |
03 apr 2024 | 14,020 | 14,020 | 14,020 | 14,020 | 14,020 | - |
02 apr 2024 | 14,100 | 14,100 | 14,100 | 14,100 | 14,100 | - |
28 mar 2024 | 14,160 | 14,160 | 14,160 | 14,160 | 14,160 | - |
27 mar 2024 | 14,580 | 14,580 | 14,580 | 14,580 | 14,580 | 400 |
26 mar 2024 | 14,600 | 14,600 | 14,600 | 14,600 | 14,600 | - |
25 mar 2024 | 14,180 | 14,640 | 14,180 | 14,600 | 14,600 | 1.600 |
22 mar 2024 | 13,520 | 13,520 | 13,520 | 13,520 | 13,520 | - |
21 mar 2024 | 13,520 | 13,520 | 13,520 | 13,520 | 13,520 | - |
20 mar 2024 | 14,400 | 14,400 | 13,260 | 13,480 | 13,480 | 2.000 |
19 mar 2024 | 14,400 | 14,400 | 14,400 | 14,400 | 14,400 | - |
18 mar 2024 | 14,460 | 14,460 | 14,260 | 14,420 | 14,420 | 4.000 |
15 mar 2024 | 13,180 | 13,720 | 13,160 | 13,200 | 13,200 | 2.200 |
14 mar 2024 | 14,020 | 14,100 | 14,020 | 14,100 | 14,100 | 2.200 |
13 mar 2024 | 14,760 | 14,760 | 14,620 | 14,620 | 14,620 | 1.200 |
12 mar 2024 | 14,500 | 14,500 | 14,500 | 14,500 | 14,500 | 600 |
11 mar 2024 | 14,500 | 14,500 | 14,500 | 14,500 | 14,500 | - |
08 mar 2024 | 14,500 | 14,500 | 14,500 | 14,500 | 14,500 | - |
07 mar 2024 | 14,820 | 14,820 | 14,820 | 14,820 | 14,820 | - |
06 mar 2024 | 14,780 | 14,840 | 14,700 | 14,820 | 14,820 | 5.200 |
05 mar 2024 | 14,800 | 14,800 | 14,800 | 14,800 | 14,800 | - |
04 mar 2024 | 14,640 | 14,640 | 14,640 | 14,640 | 14,640 | - |
01 mar 2024 | 14,900 | 14,900 | 14,900 | 14,900 | 14,900 | - |
29 feb 2024 | 14,900 | 14,900 | 14,900 | 14,900 | 14,900 | - |
28 feb 2024 | 14,200 | 14,100 | 13,820 | 14,100 | 14,100 | 3.800 |
27 feb 2024 | 13,480 | 13,480 | 13,480 | 13,480 | 13,480 | - |
26 feb 2024 | 13,460 | 13,460 | 13,460 | 13,460 | 13,460 | - |
23 feb 2024 | 13,440 | 13,440 | 13,440 | 13,440 | 13,440 | - |
22 feb 2024 | 13,400 | 13,400 | 13,400 | 13,400 | 13,400 | 600 |
21 feb 2024 | 13,480 | 13,480 | 13,480 | 13,480 | 13,480 | - |
20 feb 2024 | 13,480 | 13,480 | 13,480 | 13,480 | 13,480 | - |
19 feb 2024 | 13,480 | 13,500 | 13,480 | 13,480 | 13,480 | 800 |
16 feb 2024 | 13,800 | 13,800 | 13,740 | 13,640 | 13,640 | 1.600 |
15 feb 2024 | 13,800 | 13,800 | 13,800 | 13,800 | 13,800 | - |
14 feb 2024 | 13,800 | 13,800 | 13,800 | 13,800 | 13,800 | - |
09 feb 2024 | 13,800 | 13,800 | 13,800 | 13,800 | 13,800 | - |
08 feb 2024 | 13,700 | 13,800 | 13,700 | 13,800 | 13,800 | 4.400 |
07 feb 2024 | 14,020 | 14,020 | 14,020 | 14,020 | 14,020 | - |
06 feb 2024 | 14,000 | 14,000 | 14,000 | 14,000 | 14,000 | 2.000 |
05 feb 2024 | 14,000 | 14,000 | 14,000 | 14,000 | 14,000 | - |
02 feb 2024 | 14,000 | 14,000 | 14,000 | 14,000 | 14,000 | - |
01 feb 2024 | 14,700 | 14,700 | 14,700 | 14,700 | 14,700 | 20.000 |
31 gen 2024 | 15,360 | 15,360 | 15,360 | 15,360 | 15,360 | - |
*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...