Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 1.036.750,00 | 1.036.755,00 | 1.036.750,00 | 1.036.755,00 | 1.036.755,00 | 264.952 |
22 mag 2024 | 1.036.550,00 | 1.036.555,00 | 1.036.550,00 | 1.036.555,00 | 1.036.555,00 | 246.511 |
21 mag 2024 | 1.036.445,00 | 1.036.450,00 | 1.036.445,00 | 1.036.450,00 | 1.036.450,00 | 273.745 |
20 mag 2024 | 1.036.345,00 | 1.036.350,00 | 1.036.345,00 | 1.036.350,00 | 1.036.350,00 | 294.326 |
17 mag 2024 | 1.036.280,00 | 1.036.285,00 | 1.036.280,00 | 1.036.280,00 | 1.036.280,00 | 290.797 |
16 mag 2024 | 1.036.055,00 | 1.036.060,00 | 1.036.055,00 | 1.036.060,00 | 1.036.060,00 | 266.193 |
14 mag 2024 | 1.035.860,00 | 1.035.865,00 | 1.035.860,00 | 1.035.865,00 | 1.035.865,00 | 364.457 |
13 mag 2024 | 1.035.645,00 | 1.035.645,00 | 1.035.640,00 | 1.035.645,00 | 1.035.645,00 | 294.946 |
10 mag 2024 | 1.035.575,00 | 1.035.575,00 | 1.035.570,00 | 1.035.575,00 | 1.035.575,00 | 289.789 |
09 mag 2024 | 1.035.350,00 | 1.035.355,00 | 1.035.350,00 | 1.035.355,00 | 1.035.355,00 | 251.164 |
08 mag 2024 | 1.035.155,00 | 1.035.160,00 | 1.035.155,00 | 1.035.155,00 | 1.035.155,00 | 344.358 |
07 mag 2024 | 1.035.050,00 | 1.035.055,00 | 1.035.050,00 | 1.035.055,00 | 1.035.055,00 | 289.895 |
03 mag 2024 | 1.034.945,00 | 1.034.950,00 | 1.034.945,00 | 1.034.950,00 | 1.034.950,00 | 241.473 |
02 mag 2024 | 1.034.755,00 | 1.034.760,00 | 1.034.755,00 | 1.034.760,00 | 1.034.760,00 | 256.018 |
30 apr 2024 | 1.034.460,00 | 1.034.465,00 | 1.034.460,00 | 1.034.465,00 | 1.034.465,00 | 278.789 |
29 apr 2024 | 1.034.250,00 | 1.034.255,00 | 1.034.250,00 | 1.034.255,00 | 1.034.255,00 | 178.603 |
26 apr 2024 | 1.034.170,00 | 1.034.175,00 | 1.034.170,00 | 1.034.175,00 | 1.034.175,00 | 164.141 |
25 apr 2024 | 1.033.945,00 | 1.033.950,00 | 1.033.945,00 | 1.033.950,00 | 1.033.950,00 | 342.848 |
24 apr 2024 | 1.033.740,00 | 1.033.745,00 | 1.033.740,00 | 1.033.745,00 | 1.033.745,00 | 424.455 |
23 apr 2024 | 1.033.640,00 | 1.033.645,00 | 1.033.640,00 | 1.033.645,00 | 1.033.645,00 | 431.716 |
22 apr 2024 | 1.033.535,00 | 1.033.540,00 | 1.033.530,00 | 1.033.540,00 | 1.033.540,00 | 442.728 |
19 apr 2024 | 1.033.460,00 | 1.033.465,00 | 1.033.455,00 | 1.033.465,00 | 1.033.465,00 | 362.998 |
18 apr 2024 | 1.033.240,00 | 1.033.245,00 | 1.033.240,00 | 1.033.245,00 | 1.033.245,00 | 350.736 |
17 apr 2024 | 1.033.040,00 | 1.033.045,00 | 1.033.040,00 | 1.033.045,00 | 1.033.045,00 | 362.772 |
16 apr 2024 | 1.032.945,00 | 1.032.950,00 | 1.032.945,00 | 1.032.950,00 | 1.032.950,00 | 469.413 |
15 apr 2024 | 1.032.850,00 | 1.032.855,00 | 1.032.850,00 | 1.032.855,00 | 1.032.855,00 | 394.928 |
12 apr 2024 | 1.032.765,00 | 1.032.770,00 | 1.032.765,00 | 1.032.770,00 | 1.032.770,00 | 337.775 |
11 apr 2024 | 1.032.560,00 | 1.032.565,00 | 1.032.560,00 | 1.032.565,00 | 1.032.565,00 | 337.492 |
09 apr 2024 | 1.032.355,00 | 1.032.360,00 | 1.032.355,00 | 1.032.360,00 | 1.032.360,00 | 358.049 |
08 apr 2024 | 1.032.150,00 | 1.032.155,00 | 1.032.150,00 | 1.032.155,00 | 1.032.155,00 | 482.977 |
05 apr 2024 | 1.032.065,00 | 1.032.070,00 | 1.032.065,00 | 1.032.070,00 | 1.032.070,00 | 359.137 |
04 apr 2024 | 1.031.855,00 | 1.031.860,00 | 1.031.855,00 | 1.031.855,00 | 1.031.855,00 | 347.057 |
03 apr 2024 | 1.031.645,00 | 1.031.650,00 | 1.031.645,00 | 1.031.650,00 | 1.031.650,00 | 239.974 |
02 apr 2024 | 1.031.540,00 | 1.031.545,00 | 1.031.540,00 | 1.031.545,00 | 1.031.545,00 | 207.751 |
01 apr 2024 | 1.031.440,00 | 1.031.445,00 | 1.031.440,00 | 1.031.440,00 | 1.031.440,00 | 200.526 |
29 mar 2024 | 1.031.360,00 | 1.031.365,00 | 1.031.360,00 | 1.031.365,00 | 1.031.365,00 | 258.045 |
28 mar 2024 | 1.031.145,00 | 1.031.145,00 | 1.031.140,00 | 1.031.145,00 | 1.031.145,00 | 250.601 |
27 mar 2024 | 1.030.940,00 | 1.030.945,00 | 1.030.940,00 | 1.030.945,00 | 1.030.945,00 | 249.977 |
26 mar 2024 | 1.030.845,00 | 1.030.850,00 | 1.030.845,00 | 1.030.850,00 | 1.030.850,00 | 330.384 |
25 mar 2024 | 1.030.740,00 | 1.030.745,00 | 1.030.740,00 | 1.030.745,00 | 1.030.745,00 | 478.913 |
22 mar 2024 | 1.030.660,00 | 1.030.665,00 | 1.030.660,00 | 1.030.660,00 | 1.030.660,00 | 329.306 |
21 mar 2024 | 1.030.440,00 | 1.030.445,00 | 1.030.440,00 | 1.030.445,00 | 1.030.445,00 | 334.338 |
20 mar 2024 | 1.030.235,00 | 1.030.240,00 | 1.030.235,00 | 1.030.240,00 | 1.030.240,00 | 344.777 |
19 mar 2024 | 1.030.140,00 | 1.030.145,00 | 1.030.140,00 | 1.030.145,00 | 1.030.145,00 | 395.689 |
18 mar 2024 | 1.030.035,00 | 1.030.040,00 | 1.030.035,00 | 1.030.040,00 | 1.030.040,00 | 413.240 |
15 mar 2024 | 1.029.955,00 | 1.029.960,00 | 1.029.955,00 | 1.029.960,00 | 1.029.960,00 | 328.472 |
14 mar 2024 | 1.029.745,00 | 1.029.850,00 | 1.029.745,00 | 1.029.750,00 | 1.029.750,00 | 569.371 |
13 mar 2024 | 1.029.535,00 | 1.029.540,00 | 1.029.535,00 | 1.029.540,00 | 1.029.540,00 | 474.779 |
12 mar 2024 | 1.029.440,00 | 1.029.445,00 | 1.029.440,00 | 1.029.445,00 | 1.029.445,00 | 533.548 |
11 mar 2024 | 1.029.335,00 | 1.029.340,00 | 1.029.335,00 | 1.029.335,00 | 1.029.335,00 | 562.194 |
08 mar 2024 | 1.029.250,00 | 1.029.255,00 | 1.029.250,00 | 1.029.255,00 | 1.029.255,00 | 553.103 |
07 mar 2024 | 1.029.040,00 | 1.029.040,00 | 1.029.035,00 | 1.029.035,00 | 1.029.035,00 | 493.381 |
06 mar 2024 | 1.028.830,00 | 1.028.835,00 | 1.028.830,00 | 1.028.835,00 | 1.028.835,00 | 383.848 |
05 mar 2024 | 1.028.730,00 | 1.028.735,00 | 1.028.730,00 | 1.028.735,00 | 1.028.735,00 | 399.077 |
04 mar 2024 | 1.028.630,00 | 1.028.635,00 | 1.028.630,00 | 1.028.635,00 | 1.028.635,00 | 171.799 |
29 feb 2024 | 1.028.550,00 | 1.028.555,00 | 1.028.550,00 | 1.028.550,00 | 1.028.550,00 | 325.178 |
28 feb 2024 | 1.028.130,00 | 1.028.130,00 | 1.028.125,00 | 1.028.130,00 | 1.028.130,00 | 709.275 |
27 feb 2024 | 1.028.025,00 | 1.028.030,00 | 1.028.025,00 | 1.028.030,00 | 1.028.030,00 | 419.826 |
26 feb 2024 | 1.027.920,00 | 1.027.925,00 | 1.027.915,00 | 1.027.925,00 | 1.027.925,00 | 367.531 |
23 feb 2024 | 1.027.830,00 | 1.027.835,00 | 1.027.830,00 | 1.027.835,00 | 1.027.835,00 | 522.980 |
22 feb 2024 | 1.027.515,00 | 1.027.520,00 | 1.027.515,00 | 1.027.520,00 | 1.027.520,00 | 480.026 |
21 feb 2024 | 1.027.410,00 | 1.027.415,00 | 1.027.410,00 | 1.027.415,00 | 1.027.415,00 | 420.184 |
20 feb 2024 | 1.027.310,00 | 1.027.315,00 | 1.027.310,00 | 1.027.315,00 | 1.027.315,00 | 385.861 |
19 feb 2024 | 1.027.210,00 | 1.027.215,00 | 1.027.210,00 | 1.027.215,00 | 1.027.215,00 | 438.143 |
16 feb 2024 | 1.027.110,00 | 1.027.115,00 | 1.027.110,00 | 1.027.115,00 | 1.027.115,00 | 376.554 |
15 feb 2024 | 1.026.800,00 | 1.026.805,00 | 1.026.800,00 | 1.026.805,00 | 1.026.805,00 | 344.825 |
14 feb 2024 | 1.026.695,00 | 1.026.700,00 | 1.026.695,00 | 1.026.700,00 | 1.026.700,00 | 485.568 |
13 feb 2024 | 1.026.590,00 | 1.026.595,00 | 1.026.590,00 | 1.026.590,00 | 1.026.590,00 | 523.712 |
08 feb 2024 | 1.026.520,00 | 1.026.525,00 | 1.026.520,00 | 1.026.520,00 | 1.026.520,00 | 293.050 |
07 feb 2024 | 1.025.985,00 | 1.025.985,00 | 1.025.980,00 | 1.025.985,00 | 1.025.985,00 | 353.831 |
06 feb 2024 | 1.025.890,00 | 1.025.895,00 | 1.025.890,00 | 1.025.895,00 | 1.025.895,00 | 350.607 |
05 feb 2024 | 1.025.785,00 | 1.025.790,00 | 1.025.785,00 | 1.025.785,00 | 1.025.785,00 | 410.678 |
02 feb 2024 | 1.025.695,00 | 1.025.700,00 | 1.025.695,00 | 1.025.700,00 | 1.025.700,00 | 105.093 |
01 feb 2024 | 1.025.385,00 | 1.025.385,00 | 1.025.380,00 | 1.025.385,00 | 1.025.385,00 | 150.056 |
31 gen 2024 | 1.025.275,00 | 1.025.280,00 | 1.025.275,00 | 1.025.280,00 | 1.025.280,00 | 247.033 |
30 gen 2024 | 1.025.175,00 | 1.025.180,00 | 1.025.175,00 | 1.025.180,00 | 1.025.180,00 | 375.974 |
29 gen 2024 | 1.025.080,00 | 1.025.085,00 | 1.025.080,00 | 1.025.085,00 | 1.025.085,00 | 289.073 |
26 gen 2024 | 1.024.990,00 | 1.024.995,00 | 1.024.990,00 | 1.024.995,00 | 1.024.995,00 | 332.674 |
25 gen 2024 | 1.024.690,00 | 1.024.690,00 | 1.024.685,00 | 1.024.690,00 | 1.024.690,00 | 251.743 |
24 gen 2024 | 1.024.580,00 | 1.024.585,00 | 1.024.580,00 | 1.024.585,00 | 1.024.585,00 | 232.206 |
23 gen 2024 | 1.024.480,00 | 1.024.485,00 | 1.024.480,00 | 1.024.485,00 | 1.024.485,00 | 313.672 |
22 gen 2024 | 1.024.380,00 | 1.024.385,00 | 1.024.380,00 | 1.024.380,00 | 1.024.380,00 | 291.185 |
19 gen 2024 | 1.024.295,00 | 1.024.300,00 | 1.024.295,00 | 1.024.300,00 | 1.024.300,00 | 331.109 |
18 gen 2024 | - | - | - | - | - | - |
17 gen 2024 | 1.023.885,00 | 1.023.890,00 | 1.023.885,00 | 1.023.890,00 | 1.023.890,00 | 265.754 |
16 gen 2024 | 1.023.780,00 | 1.023.785,00 | 1.023.780,00 | 1.023.785,00 | 1.023.785,00 | 275.743 |
15 gen 2024 | 1.023.680,00 | 1.023.685,00 | 1.023.680,00 | 1.023.680,00 | 1.023.680,00 | 293.988 |
12 gen 2024 | 1.023.600,00 | 1.023.605,00 | 1.023.600,00 | 1.023.600,00 | 1.023.600,00 | 425.946 |
11 gen 2024 | 1.023.290,00 | 1.023.290,00 | 1.023.285,00 | 1.023.290,00 | 1.023.290,00 | 278.539 |
10 gen 2024 | 1.023.185,00 | 1.023.190,00 | 1.023.185,00 | 1.023.190,00 | 1.023.190,00 | 336.035 |
09 gen 2024 | 1.023.085,00 | 1.023.090,00 | 1.023.085,00 | 1.023.090,00 | 1.023.090,00 | 281.919 |
08 gen 2024 | 1.022.975,00 | 1.022.980,00 | 1.022.975,00 | 1.022.980,00 | 1.022.980,00 | 308.579 |
05 gen 2024 | 1.022.900,00 | 1.022.905,00 | 1.022.900,00 | 1.022.905,00 | 1.022.905,00 | 186.014 |
04 gen 2024 | 1.022.575,00 | 1.022.575,00 | 1.022.570,00 | 1.022.575,00 | 1.022.575,00 | 316.056 |
03 gen 2024 | 1.022.470,00 | 1.022.475,00 | 1.022.470,00 | 1.022.475,00 | 1.022.475,00 | 269.758 |
02 gen 2024 | 1.022.370,00 | 1.022.370,00 | 1.022.365,00 | 1.022.370,00 | 1.022.370,00 | 265.205 |
28 dic 2023 | 1.022.290,00 | 1.022.295,00 | 1.022.290,00 | 1.022.295,00 | 1.022.295,00 | 177.106 |
27 dic 2023 | 1.021.740,00 | 1.021.745,00 | 1.021.740,00 | 1.021.745,00 | 1.021.745,00 | 255.584 |
26 dic 2023 | 1.021.645,00 | 1.021.650,00 | 1.021.645,00 | 1.021.650,00 | 1.021.650,00 | 280.851 |
22 dic 2023 | 1.021.550,00 | 1.021.555,00 | 1.021.550,00 | 1.021.555,00 | 1.021.555,00 | 313.945 |
*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...