Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,120 | 1,190 | 1,120 | 1,140 | 1,140 | 54.000 |
27 giu 2024 | 1,150 | 1,170 | 1,100 | 1,140 | 1,140 | 175.000 |
26 giu 2024 | 1,160 | 1,200 | 1,140 | 1,170 | 1,170 | 85.500 |
25 giu 2024 | 1,180 | 1,210 | 1,150 | 1,160 | 1,160 | 522.500 |
24 giu 2024 | 1,160 | 1,230 | 1,160 | 1,190 | 1,190 | 42.500 |
21 giu 2024 | 1,180 | 1,240 | 1,170 | 1,180 | 1,180 | 109.500 |
20 giu 2024 | 1,250 | 1,250 | 1,180 | 1,200 | 1,200 | 195.500 |
19 giu 2024 | 1,250 | 1,260 | 1,230 | 1,250 | 1,250 | 77.500 |
18 giu 2024 | 1,270 | 1,280 | 1,230 | 1,240 | 1,240 | 260.500 |
17 giu 2024 | 1,220 | 1,280 | 1,220 | 1,270 | 1,270 | 70.000 |
14 giu 2024 | 1,290 | 1,290 | 1,240 | 1,280 | 1,280 | 122.000 |
13 giu 2024 | 1,260 | 1,280 | 1,270 | 1,280 | 1,280 | 15.000 |
12 giu 2024 | 1,240 | 1,270 | 1,240 | 1,270 | 1,270 | 11.000 |
11 giu 2024 | 1,250 | 1,280 | 1,250 | 1,280 | 1,280 | 1.000 |
07 giu 2024 | 1,260 | 1,260 | 1,250 | 1,250 | 1,250 | 104.500 |
06 giu 2024 | 1,280 | 1,280 | 1,260 | 1,260 | 1,260 | 19.500 |
05 giu 2024 | 1,270 | 1,280 | 1,270 | 1,280 | 1,280 | 55.000 |
04 giu 2024 | 1,290 | 1,390 | 1,260 | 1,270 | 1,270 | 49.000 |
03 giu 2024 | 1,300 | 1,300 | 1,290 | 1,290 | 1,290 | 20.500 |
31 mag 2024 | 1,270 | 1,300 | 1,270 | 1,300 | 1,300 | 338.000 |
30 mag 2024 | 1,330 | 1,330 | 1,270 | 1,270 | 1,270 | 376.000 |
29 mag 2024 | 1,320 | 1,380 | 1,320 | 1,330 | 1,330 | 38.332 |
28 mag 2024 | 1,360 | 1,390 | 1,320 | 1,330 | 1,330 | 204.500 |
27 mag 2024 | 1,330 | 1,450 | 1,300 | 1,360 | 1,360 | 149.000 |
24 mag 2024 | 1,400 | 1,400 | 1,310 | 1,310 | 1,310 | 396.000 |
23 mag 2024 | 1,460 | 1,470 | 1,380 | 1,400 | 1,400 | 284.000 |
22 mag 2024 | 1,460 | 1,550 | 1,460 | 1,460 | 1,460 | 498.000 |
21 mag 2024 | 1,420 | 1,530 | 1,420 | 1,490 | 1,490 | 1.385.500 |
20 mag 2024 | 1,390 | 1,450 | 1,390 | 1,420 | 1,420 | 1.145.500 |
17 mag 2024 | 1,310 | 1,450 | 1,330 | 1,370 | 1,370 | 616.500 |
16 mag 2024 | 1,320 | 1,390 | 1,310 | 1,330 | 1,330 | 204.500 |
14 mag 2024 | 1,370 | 1,450 | 1,360 | 1,390 | 1,390 | 45.000 |
13 mag 2024 | 1,470 | 1,500 | 1,420 | 1,420 | 1,420 | 447.618 |
10 mag 2024 | 1,400 | 1,430 | 1,370 | 1,400 | 1,400 | 160.000 |
09 mag 2024 | 1,300 | 1,480 | 1,300 | 1,390 | 1,390 | 631.000 |
08 mag 2024 | 1,250 | 1,330 | 1,250 | 1,330 | 1,330 | 279.000 |
07 mag 2024 | 1,210 | 1,260 | 1,190 | 1,240 | 1,240 | 573.000 |
06 mag 2024 | 1,250 | 1,250 | 1,160 | 1,170 | 1,170 | 588.000 |
03 mag 2024 | 1,250 | 1,280 | 1,250 | 1,250 | 1,250 | 25.500 |
02 mag 2024 | 1,220 | 1,380 | 1,220 | 1,280 | 1,280 | 109.500 |
30 apr 2024 | 1,210 | 1,270 | 1,210 | 1,250 | 1,250 | 67.000 |
29 apr 2024 | 1,220 | 1,260 | 1,190 | 1,250 | 1,250 | 287.000 |
26 apr 2024 | 1,210 | 1,310 | 1,210 | 1,280 | 1,280 | 182.500 |
25 apr 2024 | 1,160 | 1,250 | 1,160 | 1,250 | 1,250 | 294.500 |
24 apr 2024 | 1,130 | 1,250 | 1,130 | 1,190 | 1,190 | 152.000 |
23 apr 2024 | 1,130 | 1,190 | 1,120 | 1,170 | 1,170 | 77.000 |
22 apr 2024 | 1,190 | 1,190 | 1,150 | 1,160 | 1,160 | 109.500 |
19 apr 2024 | 1,160 | 1,180 | 1,140 | 1,150 | 1,150 | 81.500 |
18 apr 2024 | 1,170 | 1,190 | 1,150 | 1,190 | 1,190 | 74.500 |
17 apr 2024 | 1,120 | 1,170 | 1,110 | 1,170 | 1,170 | 133.500 |
16 apr 2024 | 1,140 | 1,180 | 1,110 | 1,110 | 1,110 | 142.000 |
15 apr 2024 | 1,130 | 1,170 | 1,130 | 1,140 | 1,140 | 45.500 |
12 apr 2024 | 1,150 | 1,200 | 1,110 | 1,110 | 1,110 | 86.500 |
11 apr 2024 | 1,160 | 1,190 | 1,030 | 1,150 | 1,150 | 286.500 |
10 apr 2024 | 1,250 | 1,250 | 1,150 | 1,200 | 1,200 | 175.500 |
09 apr 2024 | 1,090 | 1,200 | 1,090 | 1,200 | 1,200 | 63.500 |
08 apr 2024 | 1,100 | 1,180 | 1,100 | 1,130 | 1,130 | 89.000 |
05 apr 2024 | 1,030 | 1,150 | 1,010 | 1,100 | 1,100 | 222.500 |
03 apr 2024 | 1,110 | 1,110 | 1,040 | 1,110 | 1,110 | 165.000 |
02 apr 2024 | 1,150 | 1,160 | 1,150 | 1,160 | 1,160 | 131.000 |
28 mar 2024 | 1,190 | 1,300 | 1,150 | 1,240 | 1,240 | 441.000 |
27 mar 2024 | 1,150 | 1,210 | 1,150 | 1,170 | 1,170 | 153.000 |
26 mar 2024 | 1,140 | 1,150 | 1,100 | 1,150 | 1,150 | 38.500 |
25 mar 2024 | 1,150 | 1,200 | 1,150 | 1,160 | 1,160 | 23.500 |
22 mar 2024 | 1,170 | 1,180 | 1,100 | 1,150 | 1,150 | 123.500 |
21 mar 2024 | 1,210 | 1,230 | 1,180 | 1,180 | 1,180 | 10.500 |
20 mar 2024 | 1,200 | 1,300 | 1,200 | 1,210 | 1,210 | 126.500 |
19 mar 2024 | 1,290 | 1,290 | 1,130 | 1,250 | 1,250 | 290.000 |
18 mar 2024 | 1,290 | 1,370 | 1,220 | 1,280 | 1,280 | 383.500 |
15 mar 2024 | 1,130 | 1,290 | 1,130 | 1,210 | 1,210 | 54.000 |
14 mar 2024 | 1,290 | 1,390 | 1,190 | 1,200 | 1,200 | 331.500 |
13 mar 2024 | 1,200 | 1,250 | 1,200 | 1,220 | 1,220 | 240.500 |
12 mar 2024 | 1,100 | 1,200 | 1,100 | 1,140 | 1,140 | 321.500 |
11 mar 2024 | 1,100 | 1,100 | 1,010 | 1,060 | 1,060 | 51.500 |
08 mar 2024 | 1,020 | 1,100 | 1,020 | 1,100 | 1,100 | 354.000 |
07 mar 2024 | 1,000 | 1,080 | 0,950 | 0,960 | 0,960 | 234.500 |
06 mar 2024 | 1,000 | 1,080 | 0,940 | 1,000 | 1,000 | 44.500 |
05 mar 2024 | 1,010 | 1,010 | 0,990 | 1,010 | 1,010 | 92.000 |
04 mar 2024 | 1,020 | 1,030 | 1,020 | 1,020 | 1,020 | 44.000 |
01 mar 2024 | 1,060 | 1,140 | 1,000 | 1,000 | 1,000 | 326.500 |
29 feb 2024 | 0,990 | 1,080 | 0,990 | 1,000 | 1,000 | 63.000 |
28 feb 2024 | 0,960 | 0,980 | 0,930 | 0,980 | 0,980 | 135.500 |
27 feb 2024 | 0,900 | 0,930 | 0,900 | 0,930 | 0,930 | 14.000 |
26 feb 2024 | 0,900 | 0,900 | 0,900 | 0,900 | 0,900 | 11.000 |
23 feb 2024 | 0,910 | 0,920 | 0,900 | 0,900 | 0,900 | 117.000 |
22 feb 2024 | 0,960 | 0,960 | 0,900 | 0,940 | 0,940 | 205.000 |
21 feb 2024 | 0,960 | 0,990 | 0,960 | 0,960 | 0,960 | 22.000 |
20 feb 2024 | 0,910 | 0,960 | 0,900 | 0,960 | 0,960 | 8.000 |
19 feb 2024 | 0,900 | 0,900 | 0,900 | 0,900 | 0,900 | - |
16 feb 2024 | 0,880 | 0,900 | 0,880 | 0,900 | 0,900 | 58.000 |
15 feb 2024 | 0,850 | 0,900 | 0,850 | 0,880 | 0,880 | 19.000 |
14 feb 2024 | 0,900 | 0,900 | 0,880 | 0,930 | 0,930 | 5.000 |
09 feb 2024 | 0,900 | 0,900 | 0,900 | 0,900 | 0,900 | - |
08 feb 2024 | 0,870 | 0,980 | 0,870 | 0,950 | 0,950 | 23.500 |
07 feb 2024 | 0,900 | 0,950 | 0,900 | 0,930 | 0,930 | 98.000 |
06 feb 2024 | 0,950 | 0,950 | 0,930 | 0,930 | 0,930 | 28.000 |
05 feb 2024 | 0,950 | 0,960 | 0,950 | 0,950 | 0,950 | 67.000 |
02 feb 2024 | 0,900 | 1,030 | 0,900 | 1,010 | 1,010 | 134.500 |
01 feb 2024 | 0,850 | 0,970 | 0,850 | 0,900 | 0,900 | 87.500 |
31 gen 2024 | 0,910 | 0,910 | 0,910 | 0,910 | 0,910 | - |
*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...