Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 3,100 | 3,100 | 2,890 | 3,030 | 3,030 | 45.000 |
25 giu 2024 | 3,210 | 3,210 | 3,100 | 3,100 | 3,100 | 5.000 |
24 giu 2024 | 3,120 | 3,120 | 3,120 | 3,120 | 3,120 | - |
21 giu 2024 | 3,090 | 3,170 | 3,030 | 3,130 | 3,130 | 27.000 |
20 giu 2024 | 3,240 | 3,240 | 3,090 | 3,090 | 3,090 | 42.000 |
19 giu 2024 | 3,200 | 3,200 | 3,200 | 3,200 | 3,200 | - |
18 giu 2024 | 3,130 | 3,190 | 3,130 | 3,150 | 3,150 | 46.000 |
17 giu 2024 | 3,450 | 3,460 | 3,030 | 3,120 | 3,120 | 76.000 |
14 giu 2024 | 2,800 | 3,600 | 2,800 | 3,300 | 3,300 | 1.993.000 |
13 giu 2024 | 2,810 | 2,810 | 2,800 | 2,800 | 2,800 | 260.000 |
12 giu 2024 | 2,800 | 2,810 | 2,780 | 2,810 | 2,810 | 934.000 |
11 giu 2024 | 3,040 | 3,040 | 2,750 | 2,800 | 2,800 | 256.000 |
07 giu 2024 | 3,000 | 3,000 | 2,760 | 2,900 | 2,900 | 43.000 |
06 giu 2024 | 2,900 | 2,980 | 2,900 | 2,980 | 2,980 | 7.000 |
05 giu 2024 | 2,880 | 2,950 | 2,870 | 2,950 | 2,950 | 28.000 |
04 giu 2024 | 3,000 | 3,050 | 2,990 | 3,050 | 3,050 | 11.000 |
03 giu 2024 | 3,500 | 3,500 | 2,980 | 3,140 | 3,140 | 145.000 |
31 mag 2024 | 2,910 | 3,300 | 2,800 | 3,110 | 3,110 | 138.000 |
30 mag 2024 | 2,820 | 2,940 | 2,770 | 2,790 | 2,790 | 48.000 |
29 mag 2024 | 2,890 | 2,980 | 2,810 | 2,950 | 2,950 | 61.000 |
28 mag 2024 | 2,900 | 2,950 | 2,890 | 2,890 | 2,890 | 31.000 |
27 mag 2024 | 2,940 | 2,940 | 2,870 | 2,900 | 2,900 | 19.000 |
24 mag 2024 | 3,040 | 3,070 | 3,040 | 3,060 | 3,060 | 3.000 |
23 mag 2024 | 2,950 | 3,020 | 2,950 | 3,000 | 3,000 | 36.000 |
22 mag 2024 | 2,940 | 3,150 | 2,750 | 3,060 | 3,060 | 165.000 |
21 mag 2024 | 3,260 | 3,270 | 2,900 | 3,000 | 3,000 | 322.000 |
20 mag 2024 | 3,130 | 3,260 | 3,000 | 3,260 | 3,260 | 82.000 |
17 mag 2024 | 3,150 | 3,250 | 3,100 | 3,200 | 3,200 | 175.000 |
16 mag 2024 | 3,250 | 3,250 | 3,150 | 3,150 | 3,150 | 81.000 |
14 mag 2024 | 3,210 | 3,380 | 3,170 | 3,190 | 3,190 | 108.000 |
13 mag 2024 | 3,240 | 3,300 | 3,200 | 3,300 | 3,300 | 15.000 |
10 mag 2024 | 3,470 | 3,470 | 3,150 | 3,390 | 3,390 | 75.000 |
09 mag 2024 | 3,140 | 3,280 | 3,130 | 3,270 | 3,270 | 130.000 |
08 mag 2024 | 3,240 | 3,290 | 3,100 | 3,160 | 3,160 | 40.000 |
07 mag 2024 | 3,580 | 3,580 | 3,180 | 3,180 | 3,180 | 88.000 |
06 mag 2024 | 3,260 | 3,380 | 3,140 | 3,320 | 3,320 | 73.000 |
03 mag 2024 | 3,400 | 3,470 | 3,250 | 3,430 | 3,430 | 36.000 |
02 mag 2024 | 3,200 | 3,490 | 3,200 | 3,400 | 3,400 | 66.000 |
30 apr 2024 | 3,400 | 3,400 | 3,170 | 3,290 | 3,290 | 64.000 |
29 apr 2024 | 3,200 | 3,320 | 3,150 | 3,230 | 3,230 | 97.000 |
26 apr 2024 | 3,580 | 3,580 | 3,220 | 3,310 | 3,310 | 22.000 |
25 apr 2024 | 3,370 | 3,370 | 3,370 | 3,370 | 3,370 | - |
24 apr 2024 | 3,160 | 3,300 | 3,020 | 3,300 | 3,300 | 60.000 |
23 apr 2024 | 3,370 | 3,370 | 3,140 | 3,140 | 3,140 | 46.000 |
22 apr 2024 | 3,370 | 3,370 | 3,370 | 3,370 | 3,370 | - |
19 apr 2024 | 3,250 | 3,470 | 3,160 | 3,450 | 3,450 | 47.109 |
18 apr 2024 | 3,500 | 3,550 | 3,310 | 3,520 | 3,520 | 31.000 |
17 apr 2024 | 3,510 | 3,510 | 3,510 | 3,510 | 3,510 | - |
16 apr 2024 | 3,440 | 3,440 | 3,430 | 3,430 | 3,430 | 3.000 |
15 apr 2024 | 3,470 | 3,470 | 3,470 | 3,470 | 3,470 | - |
12 apr 2024 | 3,120 | 3,380 | 3,120 | 3,380 | 3,380 | 54.000 |
11 apr 2024 | 3,320 | 3,340 | 3,320 | 3,330 | 3,330 | 34.000 |
10 apr 2024 | 3,530 | 3,660 | 3,370 | 3,370 | 3,370 | 13.000 |
09 apr 2024 | 3,420 | 3,560 | 3,380 | 3,540 | 3,540 | 9.000 |
08 apr 2024 | 3,650 | 3,650 | 3,650 | 3,650 | 3,650 | - |
05 apr 2024 | 3,660 | 3,660 | 3,660 | 3,660 | 3,660 | - |
03 apr 2024 | 3,610 | 3,700 | 3,280 | 3,700 | 3,700 | 27.000 |
02 apr 2024 | 3,600 | 3,650 | 3,600 | 3,600 | 3,600 | 9.000 |
28 mar 2024 | 3,730 | 3,750 | 3,730 | 3,730 | 3,730 | 9.000 |
27 mar 2024 | 3,730 | 3,730 | 3,730 | 3,730 | 3,730 | - |
26 mar 2024 | 3,750 | 3,750 | 3,750 | 3,750 | 3,750 | 1.000 |
25 mar 2024 | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | 1.000 |
22 mar 2024 | 3,600 | 3,730 | 3,580 | 3,730 | 3,730 | 13.000 |
21 mar 2024 | 3,460 | 3,820 | 3,400 | 3,760 | 3,760 | 5.000 |
20 mar 2024 | 3,700 | 3,700 | 3,700 | 3,700 | 3,700 | - |
19 mar 2024 | 3,710 | 3,710 | 3,710 | 3,710 | 3,710 | - |
18 mar 2024 | 3,720 | 3,720 | 3,690 | 3,710 | 3,710 | 29.000 |
15 mar 2024 | 3,720 | 3,720 | 3,720 | 3,720 | 3,720 | 1.000 |
14 mar 2024 | 3,550 | 3,900 | 3,450 | 3,690 | 3,690 | 114.000 |
13 mar 2024 | 3,300 | 3,370 | 3,300 | 3,330 | 3,330 | 59.000 |
12 mar 2024 | 3,420 | 3,780 | 3,270 | 3,400 | 3,400 | 43.000 |
11 mar 2024 | 3,560 | 3,560 | 3,550 | 3,550 | 3,550 | 13.000 |
08 mar 2024 | 3,600 | 3,600 | 3,140 | 3,570 | 3,570 | 92.000 |
07 mar 2024 | 3,460 | 3,460 | 3,100 | 3,200 | 3,200 | 168.000 |
06 mar 2024 | 3,540 | 3,570 | 3,380 | 3,470 | 3,470 | 141.000 |
05 mar 2024 | 3,620 | 3,620 | 3,420 | 3,500 | 3,500 | 109.000 |
04 mar 2024 | 3,760 | 3,760 | 3,660 | 3,660 | 3,660 | 119.000 |
01 mar 2024 | 3,820 | 3,850 | 3,820 | 3,850 | 3,850 | 3.000 |
29 feb 2024 | 3,790 | 3,980 | 3,700 | 3,970 | 3,970 | 285.000 |
28 feb 2024 | 3,810 | 3,990 | 3,680 | 3,690 | 3,690 | 77.000 |
27 feb 2024 | 3,800 | 3,920 | 3,700 | 3,710 | 3,710 | 114.000 |
26 feb 2024 | 3,910 | 3,910 | 3,820 | 3,850 | 3,850 | 64.000 |
23 feb 2024 | 3,920 | 3,940 | 3,860 | 3,910 | 3,910 | 32.000 |
22 feb 2024 | 3,900 | 4,050 | 3,850 | 3,930 | 3,930 | 17.000 |
21 feb 2024 | 4,020 | 4,020 | 3,890 | 3,900 | 3,900 | 39.000 |
20 feb 2024 | 4,010 | 4,010 | 4,010 | 4,010 | 4,010 | - |
19 feb 2024 | 3,900 | 4,010 | 3,820 | 4,010 | 4,010 | 69.000 |
16 feb 2024 | 4,160 | 4,160 | 4,120 | 4,140 | 4,140 | 5.000 |
15 feb 2024 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | - |
14 feb 2024 | 4,300 | 4,300 | 3,980 | 4,000 | 4,000 | 4.000 |
09 feb 2024 | 3,820 | 3,820 | 3,820 | 3,820 | 3,820 | - |
08 feb 2024 | 3,880 | 3,980 | 3,880 | 3,880 | 3,880 | 17.000 |
07 feb 2024 | 4,010 | 4,130 | 3,850 | 3,850 | 3,850 | 49.000 |
06 feb 2024 | 4,000 | 4,230 | 4,000 | 4,210 | 4,210 | 12.000 |
05 feb 2024 | 3,830 | 4,060 | 3,830 | 4,040 | 4,040 | 17.000 |
02 feb 2024 | 3,980 | 4,040 | 3,900 | 4,010 | 4,010 | 27.000 |
01 feb 2024 | 4,130 | 4,240 | 4,000 | 4,000 | 4,000 | 88.000 |
31 gen 2024 | 4,150 | 4,370 | 4,010 | 4,160 | 4,160 | 69.000 |
30 gen 2024 | 3,940 | 4,150 | 3,930 | 4,150 | 4,150 | 31.000 |
29 gen 2024 | 4,130 | 4,130 | 4,130 | 4,130 | 4,130 | - |
*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...