Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 1.225,00 | 1.308,95 | 1.199,95 | 1.224,30 | 1.224,30 | 490.535 |
16 mag 2024 | 1.149,85 | 1.235,00 | 1.146,80 | 1.212,70 | 1.212,70 | 565.727 |
15 mag 2024 | 1.101,80 | 1.134,95 | 1.095,55 | 1.111,35 | 1.111,35 | 130.272 |
14 mag 2024 | 1.070,25 | 1.103,25 | 1.070,25 | 1.088,95 | 1.088,95 | 51.596 |
13 mag 2024 | 1.109,05 | 1.109,05 | 1.050,00 | 1.068,50 | 1.068,50 | 47.495 |
10 mag 2024 | 1.100,05 | 1.127,15 | 1.072,05 | 1.098,20 | 1.098,20 | 133.453 |
09 mag 2024 | 1.119,45 | 1.185,30 | 1.093,50 | 1.100,10 | 1.100,10 | 149.900 |
08 mag 2024 | 1.090,00 | 1.119,75 | 1.052,40 | 1.113,80 | 1.113,80 | 143.082 |
07 mag 2024 | 1.068,85 | 1.124,10 | 1.066,00 | 1.084,20 | 1.084,20 | 642.126 |
06 mag 2024 | 1.078,95 | 1.078,95 | 1.030,00 | 1.034,75 | 1.034,75 | 101.811 |
03 mag 2024 | 1.068,20 | 1.088,95 | 1.050,00 | 1.065,75 | 1.065,75 | 38.829 |
02 mag 2024 | 1.061,95 | 1.085,40 | 1.042,50 | 1.058,50 | 1.058,50 | 33.893 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 1.045,00 | 1.063,00 | 1.039,45 | 1.056,00 | 1.056,00 | 118.439 |
29 apr 2024 | 1.045,60 | 1.068,50 | 1.024,00 | 1.041,85 | 1.041,85 | 105.175 |
26 apr 2024 | 1.050,00 | 1.060,60 | 1.035,05 | 1.042,60 | 1.042,60 | 30.860 |
25 apr 2024 | 1.014,20 | 1.054,75 | 995,25 | 1.044,50 | 1.044,50 | 60.892 |
24 apr 2024 | 1.003,65 | 1.024,15 | 996,00 | 1.005,55 | 1.005,55 | 41.514 |
23 apr 2024 | 984,60 | 999,00 | 984,60 | 993,30 | 993,30 | 32.646 |
22 apr 2024 | 1.017,95 | 1.017,95 | 985,00 | 991,90 | 991,90 | 33.033 |
19 apr 2024 | 958,95 | 983,95 | 931,40 | 971,85 | 971,85 | 157.297 |
18 apr 2024 | 997,55 | 1.000,00 | 975,45 | 981,95 | 981,95 | 51.937 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 908,40 | 982,85 | 907,50 | 978,50 | 978,50 | 207.536 |
15 apr 2024 | 800,30 | 928,00 | 800,30 | 915,15 | 915,15 | 35.453 |
12 apr 2024 | 945,85 | 950,10 | 930,00 | 931,95 | 931,95 | 11.343 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 957,95 | 957,95 | 941,90 | 946,00 | 946,00 | 15.676 |
09 apr 2024 | 958,40 | 962,50 | 942,70 | 948,45 | 948,45 | 14.184 |
08 apr 2024 | 973,10 | 977,95 | 952,40 | 955,90 | 955,90 | 41.639 |
05 apr 2024 | 957,05 | 965,50 | 947,00 | 957,25 | 957,25 | 18.598 |
04 apr 2024 | 976,95 | 976,95 | 948,50 | 953,80 | 953,80 | 30.905 |
03 apr 2024 | 948,65 | 979,70 | 940,00 | 962,70 | 962,70 | 34.337 |
02 apr 2024 | 945,05 | 954,10 | 935,65 | 948,65 | 948,65 | 49.240 |
01 apr 2024 | 935,90 | 951,70 | 931,40 | 937,05 | 937,05 | 20.378 |
28 mar 2024 | 943,35 | 943,35 | 912,45 | 918,10 | 918,10 | 33.075 |
27 mar 2024 | 908,05 | 943,55 | 905,80 | 928,55 | 928,55 | 144.410 |
26 mar 2024 | 885,90 | 915,00 | 872,00 | 907,70 | 907,70 | 40.910 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 897,85 | 907,00 | 871,25 | 885,60 | 885,60 | 30.795 |
21 mar 2024 | 837,00 | 900,00 | 835,85 | 891,45 | 891,45 | 57.058 |
20 mar 2024 | 849,60 | 858,35 | 821,00 | 823,65 | 823,65 | 27.330 |
19 mar 2024 | 854,40 | 854,40 | 842,95 | 845,10 | 845,10 | 21.059 |
18 mar 2024 | 853,85 | 875,35 | 841,70 | 852,65 | 852,65 | 67.957 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 813,30 | 900,30 | 803,55 | 896,15 | 896,15 | 59.848 |
13 mar 2024 | 892,55 | 892,55 | 782,10 | 829,95 | 829,95 | 95.928 |
12 mar 2024 | 912,85 | 917,75 | 869,40 | 876,50 | 876,50 | 46.937 |
11 mar 2024 | 951,10 | 968,20 | 900,10 | 910,40 | 910,40 | 177.924 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 895,05 | 911,15 | 891,05 | 899,20 | 899,20 | 29.366 |
06 mar 2024 | 913,20 | 913,20 | 874,55 | 890,95 | 890,95 | 154.528 |
05 mar 2024 | 933,35 | 936,00 | 906,00 | 914,90 | 914,90 | 30.419 |
04 mar 2024 | 962,30 | 962,30 | 933,00 | 935,95 | 935,95 | 24.116 |
01 mar 2024 | 952,95 | 956,50 | 931,40 | 934,65 | 934,65 | 21.097 |
29 feb 2024 | 948,00 | 950,25 | 926,85 | 935,85 | 935,85 | 58.476 |
28 feb 2024 | 980,05 | 984,45 | 942,70 | 947,95 | 947,95 | 19.614 |
27 feb 2024 | 981,90 | 998,35 | 970,50 | 975,65 | 975,65 | 23.250 |
26 feb 2024 | 998,40 | 1.004,00 | 979,50 | 981,90 | 981,90 | 27.683 |
23 feb 2024 | 997,95 | 1.001,00 | 986,00 | 991,85 | 991,85 | 55.896 |
22 feb 2024 | 969,30 | 988,00 | 941,85 | 984,65 | 984,65 | 74.881 |
21 feb 2024 | 1.001,55 | 1.016,65 | 948,05 | 960,65 | 960,65 | 41.856 |
20 feb 2024 | 1.002,90 | 1.009,00 | 980,85 | 995,85 | 995,85 | 104.267 |
16 feb 2024 | 953,25 | 968,00 | 935,85 | 956,50 | 956,50 | 106.953 |
15 feb 2024 | 971,85 | 973,00 | 945,00 | 949,25 | 949,25 | 44.202 |
14 feb 2024 | 935,80 | 969,55 | 918,00 | 959,45 | 959,45 | 87.176 |
13 feb 2024 | 935,15 | 957,90 | 902,85 | 936,95 | 936,95 | 77.665 |
12 feb 2024 | 1.000,25 | 1.002,20 | 932,00 | 941,05 | 941,05 | 200.452 |
09 feb 2024 | 1.025,25 | 1.025,25 | 985,10 | 1.000,20 | 1.000,20 | 113.125 |
08 feb 2024 | 1.020,00 | 1.034,15 | 1.011,20 | 1.014,25 | 1.014,25 | 25.642 |
07 feb 2024 | 1.050,60 | 1.050,60 | 1.017,00 | 1.020,00 | 1.020,00 | 43.885 |
06 feb 2024 | 1.031,65 | 1.038,45 | 1.007,05 | 1.030,00 | 1.030,00 | 94.646 |
05 feb 2024 | 1.061,10 | 1.069,95 | 1.015,00 | 1.020,85 | 1.020,85 | 224.542 |
02 feb 2024 | 1.099,50 | 1.100,00 | 1.031,05 | 1.039,15 | 1.039,15 | 244.443 |
01 feb 2024 | 1.101,85 | 1.101,85 | 1.071,05 | 1.088,05 | 1.088,05 | 102.342 |
31 gen 2024 | 1.098,00 | 1.099,60 | 1.080,95 | 1.094,05 | 1.094,05 | 29.709 |
30 gen 2024 | 1.102,00 | 1.109,15 | 1.077,00 | 1.089,20 | 1.089,20 | 75.800 |
29 gen 2024 | 1.116,25 | 1.125,40 | 1.090,75 | 1.098,25 | 1.098,25 | 102.382 |
26 gen 2024 | 1.112,85 | 1.112,85 | 1.112,85 | 1.112,85 | 1.112,85 | - |
25 gen 2024 | 1.107,40 | 1.126,00 | 1.106,20 | 1.112,85 | 1.112,85 | 56.595 |
24 gen 2024 | 1.080,55 | 1.127,20 | 1.037,00 | 1.096,35 | 1.096,35 | 145.512 |
23 gen 2024 | 1.217,90 | 1.217,90 | 1.070,00 | 1.080,55 | 1.080,55 | 163.686 |
22 gen 2024 | 1.105,45 | 1.105,45 | 1.105,45 | 1.105,45 | 1.105,45 | - |
19 gen 2024 | 1.066,00 | 1.133,00 | 1.066,00 | 1.105,45 | 1.105,45 | 240.011 |
18 gen 2024 | 1.080,60 | 1.089,00 | 1.020,00 | 1.054,00 | 1.054,00 | 128.087 |
17 gen 2024 | 1.070,10 | 1.099,40 | 1.043,00 | 1.079,00 | 1.079,00 | 117.269 |
16 gen 2024 | 1.071,10 | 1.119,95 | 1.067,05 | 1.076,45 | 1.076,45 | 230.840 |
12 gen 2024 | 1.087,45 | 1.089,85 | 1.042,95 | 1.048,40 | 1.048,40 | 122.434 |
11 gen 2024 | 1.029,85 | 1.110,00 | 1.026,00 | 1.064,90 | 1.064,90 | 173.556 |
10 gen 2024 | 1.020,20 | 1.026,85 | 1.002,05 | 1.017,95 | 1.017,95 | 87.015 |
09 gen 2024 | 1.020,85 | 1.040,00 | 1.015,00 | 1.020,20 | 1.020,20 | 20.818 |
08 gen 2024 | 1.024,75 | 1.024,75 | 997,45 | 1.005,90 | 1.005,90 | 38.035 |
05 gen 2024 | 1.025,10 | 1.028,00 | 998,00 | 1.005,45 | 1.005,45 | 109.558 |
04 gen 2024 | 1.015,15 | 1.031,95 | 1.015,15 | 1.021,10 | 1.021,10 | 58.265 |
03 gen 2024 | 1.028,15 | 1.032,55 | 1.010,00 | 1.013,95 | 1.013,95 | 31.582 |
02 gen 2024 | 1.049,90 | 1.049,90 | 1.012,00 | 1.028,00 | 1.028,00 | 58.599 |
29 dic 2023 | 1.029,85 | 1.051,85 | 1.000,05 | 1.043,15 | 1.043,15 | 72.104 |
28 dic 2023 | 1.037,10 | 1.057,00 | 1.005,25 | 1.019,25 | 1.019,25 | 126.453 |
27 dic 2023 | 1.046,75 | 1.046,75 | 1.023,00 | 1.036,40 | 1.036,40 | 51.749 |
26 dic 2023 | 1.057,00 | 1.059,00 | 1.035,20 | 1.038,90 | 1.038,90 | 27.041 |
*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...