Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,100 | 1,100 | 1,040 | 1,080 | 1,080 | 30.000 |
27 giu 2024 | 1,150 | 1,300 | 1,000 | 1,130 | 1,130 | 140.000 |
26 giu 2024 | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | - |
25 giu 2024 | 1,260 | 1,370 | 1,260 | 1,370 | 1,370 | 15.633 |
24 giu 2024 | 1,680 | 1,680 | 1,680 | 1,680 | 1,680 | - |
21 giu 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | - |
20 giu 2024 | 1,720 | 1,720 | 1,720 | 1,720 | 1,720 | - |
19 giu 2024 | 1,720 | 1,720 | 1,720 | 1,720 | 1,720 | - |
18 giu 2024 | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | - |
17 giu 2024 | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | - |
14 giu 2024 | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | - |
13 giu 2024 | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | - |
12 giu 2024 | 1,760 | 1,760 | 1,760 | 1,760 | 1,760 | - |
11 giu 2024 | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 | - |
07 giu 2024 | 1,830 | 1,830 | 1,830 | 1,830 | 1,830 | - |
06 giu 2024 | 1,830 | 1,830 | 1,830 | 1,830 | 1,830 | 5.000 |
05 giu 2024 | 1,830 | 1,830 | 1,830 | 1,830 | 1,830 | - |
04 giu 2024 | 1,840 | 1,840 | 1,840 | 1,840 | 1,840 | - |
03 giu 2024 | 1,840 | 1,840 | 1,840 | 1,840 | 1,840 | - |
31 mag 2024 | 1,840 | 1,870 | 1,840 | 1,870 | 1,870 | 520.000 |
30 mag 2024 | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 | - |
29 mag 2024 | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 | 10.000 |
28 mag 2024 | 1,800 | 1,800 | 1,800 | 1,800 | 1,800 | - |
27 mag 2024 | 1,800 | 1,900 | 1,800 | 1,900 | 1,900 | 585.000 |
24 mag 2024 | 1,770 | 1,990 | 1,770 | 1,810 | 1,810 | 125.000 |
23 mag 2024 | 1,720 | 2,000 | 1,720 | 2,000 | 2,000 | 10.000 |
22 mag 2024 | 1,500 | 1,860 | 1,500 | 1,720 | 1,720 | 105.003 |
21 mag 2024 | 1,300 | 1,580 | 1,250 | 1,580 | 1,580 | 50.000 |
20 mag 2024 | 1,000 | 1,300 | 0,940 | 1,300 | 1,300 | 1.261.250 |
17 mag 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
16 mag 2024 | 1,080 | 1,130 | 1,010 | 1,080 | 1,080 | 110.681 |
14 mag 2024 | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | - |
13 mag 2024 | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | 5.000 |
10 mag 2024 | 1,150 | 1,150 | 1,150 | 1,150 | 1,150 | 10.000 |
09 mag 2024 | 1,190 | 1,190 | 1,190 | 1,190 | 1,190 | - |
08 mag 2024 | 1,190 | 1,190 | 1,190 | 1,190 | 1,190 | - |
07 mag 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | 25.000 |
06 mag 2024 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | - |
03 mag 2024 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 50.000 |
02 mag 2024 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 10.000 |
30 apr 2024 | 1,200 | 1,470 | 1,090 | 1,100 | 1,100 | 275.002 |
29 apr 2024 | 1,490 | 1,490 | 1,420 | 1,430 | 1,430 | 675.124 |
26 apr 2024 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 5.000 |
25 apr 2024 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 185.000 |
24 apr 2024 | 1,570 | 1,710 | 1,500 | 1,500 | 1,500 | 90.000 |
23 apr 2024 | 1,650 | 1,650 | 1,650 | 1,650 | 1,650 | - |
22 apr 2024 | 1,630 | 1,630 | 1,630 | 1,630 | 1,630 | - |
19 apr 2024 | 1,680 | 1,680 | 1,470 | 1,630 | 1,630 | 405.000 |
18 apr 2024 | 1,620 | 1,620 | 1,620 | 1,620 | 1,620 | - |
17 apr 2024 | 1,620 | 1,620 | 1,620 | 1,620 | 1,620 | 10.000 |
16 apr 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | - |
15 apr 2024 | 1,690 | 1,700 | 1,690 | 1,700 | 1,700 | 180.000 |
12 apr 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | - |
11 apr 2024 | 1,710 | 1,710 | 1,710 | 1,710 | 1,710 | - |
10 apr 2024 | 1,900 | 1,900 | 1,650 | 1,650 | 1,650 | 60.018 |
09 apr 2024 | 1,710 | 1,850 | 1,680 | 1,800 | 1,800 | 90.000 |
08 apr 2024 | 2,150 | 2,150 | 1,830 | 1,970 | 1,970 | 65.000 |
05 apr 2024 | 2,340 | 2,340 | 2,340 | 2,340 | 2,340 | - |
03 apr 2024 | 2,370 | 2,370 | 2,370 | 2,370 | 2,370 | - |
02 apr 2024 | 2,010 | 2,410 | 2,000 | 2,380 | 2,380 | 345.000 |
28 mar 2024 | 2,310 | 2,310 | 2,310 | 2,310 | 2,310 | - |
27 mar 2024 | 2,330 | 2,330 | 2,060 | 2,320 | 2,320 | 600.000 |
26 mar 2024 | 2,340 | 2,340 | 2,340 | 2,340 | 2,340 | 5.201 |
25 mar 2024 | 2,340 | 2,350 | 2,340 | 2,350 | 2,350 | 1.015.000 |
22 mar 2024 | 2,340 | 2,340 | 2,340 | 2,340 | 2,340 | - |
21 mar 2024 | 1,890 | 2,400 | 1,890 | 2,340 | 2,340 | 1.040.087 |
20 mar 2024 | 1,940 | 2,170 | 1,730 | 2,060 | 2,060 | 190.000 |
19 mar 2024 | 1,790 | 1,950 | 1,760 | 1,880 | 1,880 | 30.152 |
18 mar 2024 | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | - |
15 mar 2024 | 1,650 | 1,740 | 1,660 | 1,740 | 1,740 | 970.000 |
14 mar 2024 | 1,700 | 1,800 | 1,510 | 1,800 | 1,800 | 2.975.000 |
13 mar 2024 | 1,980 | 1,980 | 1,980 | 1,980 | 1,980 | - |
12 mar 2024 | 1,980 | 1,980 | 1,980 | 1,980 | 1,980 | - |
11 mar 2024 | 1,750 | 1,970 | 1,750 | 1,960 | 1,960 | 25.000 |
08 mar 2024 | 2,000 | 2,000 | 1,970 | 1,980 | 1,980 | 25.000 |
07 mar 2024 | 2,060 | 2,090 | 2,000 | 2,090 | 2,090 | 40.000 |
06 mar 2024 | 2,330 | 2,330 | 2,330 | 2,330 | 2,330 | - |
05 mar 2024 | 2,400 | 2,400 | 2,390 | 2,390 | 2,390 | 10.000 |
04 mar 2024 | 2,750 | 2,750 | 2,750 | 2,750 | 2,750 | - |
01 mar 2024 | 2,040 | 2,750 | 2,040 | 2,750 | 2,750 | 40.003 |
29 feb 2024 | 2,500 | 2,510 | 2,500 | 2,510 | 2,510 | 15.000 |
28 feb 2024 | 2,530 | 2,530 | 2,530 | 2,500 | 2,500 | 1.100.000 |
27 feb 2024 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | - |
26 feb 2024 | 2,690 | 2,690 | 2,690 | 2,690 | 2,690 | - |
23 feb 2024 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | - |
22 feb 2024 | 2,830 | 2,830 | 2,830 | 2,830 | 2,830 | - |
21 feb 2024 | 2,860 | 2,860 | 2,860 | 2,860 | 2,860 | - |
20 feb 2024 | 2,790 | 2,790 | 2,790 | 2,790 | 2,790 | 5.000 |
19 feb 2024 | 2,790 | 2,790 | 2,790 | 2,790 | 2,790 | - |
16 feb 2024 | 2,430 | 2,630 | 2,430 | 2,630 | 2,630 | 17.000 |
15 feb 2024 | 2,620 | 2,620 | 2,620 | 2,620 | 2,620 | - |
14 feb 2024 | 2,880 | 2,880 | 2,880 | 2,880 | 2,880 | - |
09 feb 2024 | 2,970 | 2,970 | 2,970 | 2,970 | 2,970 | - |
08 feb 2024 | 2,500 | 2,800 | 2,500 | 2,800 | 2,800 | 35.000 |
07 feb 2024 | 2,640 | 2,640 | 2,640 | 2,640 | 2,640 | - |
06 feb 2024 | 2,360 | 3,000 | 2,300 | 2,640 | 2,640 | 215.048 |
05 feb 2024 | 2,450 | 2,450 | 2,400 | 2,400 | 2,400 | 10.000 |
02 feb 2024 | 2,750 | 2,750 | 2,750 | 2,750 | 2,750 | - |
01 feb 2024 | 2,960 | 2,960 | 2,960 | 2,900 | 2,900 | 100.000 |
31 gen 2024 | 2,600 | 2,950 | 2,600 | 2,950 | 2,950 | 20.000 |
*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...