Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,350 | 1,400 | 1,340 | 1,400 | 1,400 | 34.000 |
27 giu 2024 | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | - |
26 giu 2024 | 1,380 | 1,460 | 1,380 | 1,460 | 1,460 | 8.000 |
25 giu 2024 | 1,490 | 1,490 | 1,490 | 1,490 | 1,490 | - |
24 giu 2024 | 1,430 | 1,500 | 1,390 | 1,500 | 1,500 | 40.000 |
21 giu 2024 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | - |
20 giu 2024 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 2.000 |
19 giu 2024 | 1,380 | 1,440 | 1,380 | 1,450 | 1,450 | 20.000 |
18 giu 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | - |
17 giu 2024 | 1,400 | 1,400 | 1,370 | 1,390 | 1,390 | 60.000 |
14 giu 2024 | 1,400 | 1,400 | 1,390 | 1,390 | 1,390 | 30.000 |
13 giu 2024 | 1,310 | 1,460 | 1,310 | 1,450 | 1,450 | 90.000 |
12 giu 2024 | 1,320 | 1,320 | 1,320 | 1,360 | 1,360 | 12.000 |
11 giu 2024 | 1,320 | 1,360 | 1,310 | 1,360 | 1,360 | 66.000 |
07 giu 2024 | 1,420 | 1,420 | 1,350 | 1,370 | 1,370 | 120.000 |
06 giu 2024 | 1,490 | 1,490 | 1,400 | 1,460 | 1,460 | 132.000 |
05 giu 2024 | 1,540 | 1,540 | 1,540 | 1,540 | 1,540 | - |
04 giu 2024 | 1,460 | 1,540 | 1,460 | 1,540 | 1,540 | 76.000 |
03 giu 2024 | 1,570 | 1,580 | 1,500 | 1,500 | 1,500 | 110.000 |
31 mag 2024 | 1,590 | 1,590 | 1,590 | 1,590 | 1,590 | - |
30 mag 2024 | 1,590 | 1,590 | 1,590 | 1,590 | 1,590 | - |
29 mag 2024 | 1,520 | 1,520 | 1,500 | 1,600 | 1,600 | 32.000 |
28 mag 2024 | 1,530 | 1,640 | 1,500 | 1,640 | 1,640 | 138.000 |
27 mag 2024 | 1,610 | 1,660 | 1,570 | 1,660 | 1,660 | 226.000 |
24 mag 2024 | 1,600 | 1,620 | 1,550 | 1,620 | 1,620 | 60.000 |
23 mag 2024 | 1,660 | 1,670 | 1,580 | 1,670 | 1,670 | 66.000 |
22 mag 2024 | 1,650 | 1,670 | 1,650 | 1,670 | 1,670 | 40.000 |
21 mag 2024 | 1,690 | 1,690 | 1,620 | 1,650 | 1,650 | 66.000 |
20 mag 2024 | 1,650 | 1,690 | 1,590 | 1,650 | 1,650 | 44.000 |
17 mag 2024 | 1,700 | 1,700 | 1,610 | 1,610 | 1,610 | 124.000 |
16 mag 2024 | 1,600 | 1,720 | 1,590 | 1,710 | 1,710 | 68.000 |
14 mag 2024 | 1,650 | 1,720 | 1,600 | 1,720 | 1,720 | 206.000 |
13 mag 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
10 mag 2024 | 1,690 | 1,710 | 1,690 | 1,710 | 1,710 | 24.000 |
09 mag 2024 | 1,760 | 1,780 | 1,680 | 1,700 | 1,700 | 64.000 |
08 mag 2024 | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | - |
07 mag 2024 | 1,740 | 1,780 | 1,740 | 1,780 | 1,780 | 60.000 |
06 mag 2024 | 1,770 | 1,770 | 1,740 | 1,740 | 1,740 | 34.000 |
03 mag 2024 | 1,820 | 1,820 | 1,820 | 1,820 | 1,820 | - |
02 mag 2024 | 1,680 | 1,750 | 1,640 | 1,800 | 1,800 | 350.000 |
30 apr 2024 | 1,750 | 1,750 | 1,730 | 1,750 | 1,750 | 26.000 |
29 apr 2024 | 1,780 | 1,780 | 1,740 | 1,750 | 1,750 | 152.000 |
26 apr 2024 | 1,780 | 1,780 | 1,780 | 1,780 | 1,780 | - |
25 apr 2024 | 1,780 | 1,780 | 1,780 | 1,780 | 1,780 | 4.000 |
24 apr 2024 | 1,810 | 1,810 | 1,810 | 1,810 | 1,810 | 2.000 |
23 apr 2024 | 1,820 | 1,810 | 1,800 | 1,810 | 1,810 | 14.000 |
22 apr 2024 | 1,870 | 1,870 | 1,830 | 1,840 | 1,840 | 56.000 |
19 apr 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | - |
18 apr 2024 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | 2.000 |
17 apr 2024 | 1,960 | 1,960 | 1,950 | 1,950 | 1,950 | 16.000 |
16 apr 2024 | 1,950 | 2,130 | 1,950 | 1,990 | 1,990 | 28.000 |
15 apr 2024 | 1,940 | 1,940 | 1,850 | 1,850 | 1,850 | 46.000 |
12 apr 2024 | 1,990 | 1,990 | 1,970 | 1,970 | 1,970 | 52.000 |
11 apr 2024 | 1,900 | 2,050 | 1,900 | 2,050 | 2,050 | 86.000 |
10 apr 2024 | 1,810 | 1,880 | 1,790 | 1,870 | 1,870 | 72.000 |
09 apr 2024 | 1,740 | 1,800 | 1,740 | 1,790 | 1,790 | 18.000 |
08 apr 2024 | 1,670 | 1,750 | 1,590 | 1,740 | 1,740 | 306.000 |
05 apr 2024 | 1,710 | 1,710 | 1,710 | 1,710 | 1,710 | 18.000 |
03 apr 2024 | 1,750 | 1,810 | 1,740 | 1,810 | 1,810 | 48.000 |
02 apr 2024 | 1,860 | 1,860 | 1,680 | 1,710 | 1,710 | 388.000 |
28 mar 2024 | 2,000 | 2,000 | 1,880 | 1,880 | 1,880 | 86.000 |
27 mar 2024 | 2,020 | 2,020 | 2,020 | 2,020 | 2,020 | 12.000 |
26 mar 2024 | 2,030 | 2,080 | 2,020 | 2,080 | 2,080 | 70.000 |
25 mar 2024 | 1,990 | 2,020 | 1,960 | 2,020 | 2,020 | 80.000 |
22 mar 2024 | 2,100 | 2,150 | 2,000 | 2,000 | 2,000 | 136.000 |
21 mar 2024 | 2,130 | 2,130 | 2,030 | 2,080 | 2,080 | 180.000 |
20 mar 2024 | 2,160 | 2,180 | 2,140 | 2,140 | 2,140 | 22.000 |
19 mar 2024 | 2,210 | 2,210 | 2,100 | 2,210 | 2,210 | 118.000 |
18 mar 2024 | 2,420 | 2,420 | 2,200 | 2,290 | 2,290 | 148.000 |
15 mar 2024 | 2,450 | 2,460 | 2,400 | 2,460 | 2,460 | 24.000 |
14 mar 2024 | 2,500 | 2,600 | 2,340 | 2,490 | 2,490 | 330.000 |
13 mar 2024 | 2,040 | 2,480 | 2,040 | 2,480 | 2,480 | 824.000 |
12 mar 2024 | 1,960 | 2,130 | 1,950 | 2,050 | 2,050 | 378.000 |
11 mar 2024 | 2,190 | 2,360 | 1,960 | 1,960 | 1,960 | 671.700 |
08 mar 2024 | 1,750 | 2,150 | 1,770 | 2,150 | 2,150 | 1.632.000 |
07 mar 2024 | 1,610 | 1,740 | 1,610 | 1,700 | 1,700 | 990.000 |
06 mar 2024 | 1,560 | 1,600 | 1,530 | 1,580 | 1,580 | 190.000 |
05 mar 2024 | 1,480 | 1,570 | 1,480 | 1,570 | 1,570 | 158.000 |
04 mar 2024 | 1,470 | 1,470 | 1,470 | 1,470 | 1,470 | 16.000 |
01 mar 2024 | 1,490 | 1,490 | 1,460 | 1,470 | 1,470 | 26.000 |
29 feb 2024 | 1,500 | 1,530 | 1,430 | 1,500 | 1,500 | 1.136.000 |
28 feb 2024 | 1,530 | 1,530 | 1,450 | 1,510 | 1,510 | 230.000 |
27 feb 2024 | 1,540 | 1,550 | 1,500 | 1,510 | 1,510 | 104.000 |
26 feb 2024 | 1,630 | 1,630 | 1,530 | 1,590 | 1,590 | 80.000 |
23 feb 2024 | 1,600 | 1,560 | 1,500 | 1,570 | 1,570 | 2.000 |
22 feb 2024 | 1,560 | 1,560 | 1,500 | 1,560 | 1,560 | 92.000 |
21 feb 2024 | 1,540 | 1,540 | 1,520 | 1,520 | 1,520 | 38.000 |
20 feb 2024 | 1,580 | 1,580 | 1,570 | 1,570 | 1,570 | 36.000 |
19 feb 2024 | 1,530 | 1,550 | 1,520 | 1,550 | 1,550 | 1.034.000 |
16 feb 2024 | 1,530 | 1,530 | 1,520 | 1,530 | 1,530 | 18.000 |
15 feb 2024 | 1,530 | 1,540 | 1,530 | 1,530 | 1,530 | 82.000 |
14 feb 2024 | 1,530 | 1,570 | 1,520 | 1,570 | 1,570 | 96.000 |
09 feb 2024 | 1,530 | 1,530 | 1,530 | 1,530 | 1,530 | - |
08 feb 2024 | 1,530 | 1,530 | 1,530 | 1,530 | 1,530 | - |
07 feb 2024 | 1,530 | 1,530 | 1,530 | 1,530 | 1,530 | 12.000 |
06 feb 2024 | 1,500 | 1,530 | 1,500 | 1,530 | 1,530 | 58.000 |
05 feb 2024 | 1,520 | 1,570 | 1,430 | 1,570 | 1,570 | 144.000 |
02 feb 2024 | 1,540 | 1,540 | 1,540 | 1,540 | 1,540 | - |
01 feb 2024 | 1,550 | 1,550 | 1,540 | 1,540 | 1,540 | 18.000 |
31 gen 2024 | 1,420 | 1,510 | 1,420 | 1,470 | 1,470 | 96.000 |
*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...