Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 1.245,00 | 1.247,30 | 1.238,71 | 1.240,52 | 1.240,52 | 425 |
23 apr 2024 | 1.231,59 | 1.238,94 | 1.231,42 | 1.238,10 | 1.238,10 | 196 |
22 apr 2024 | 1.225,54 | 1.234,96 | 1.224,26 | 1.224,26 | 1.224,26 | 251 |
19 apr 2024 | 1.220,29 | 1.226,29 | 1.216,49 | 1.219,78 | 1.219,78 | 286 |
18 apr 2024 | 1.222,90 | 1.231,94 | 1.219,66 | 1.231,53 | 1.231,53 | 229 |
17 apr 2024 | 1.227,12 | 1.230,69 | 1.218,86 | 1.218,86 | 1.218,86 | 490 |
16 apr 2024 | 1.228,34 | 1.231,17 | 1.224,81 | 1.227,12 | 1.227,12 | 275 |
15 apr 2024 | 1.245,65 | 1.252,67 | 1.244,26 | 1.244,26 | 1.244,26 | 347 |
12 apr 2024 | 1.256,98 | 1.257,70 | 1.245,06 | 1.245,06 | 1.245,06 | 299 |
11 apr 2024 | 1.246,56 | 1.248,25 | 1.241,53 | 1.244,43 | 1.244,43 | 217 |
10 apr 2024 | 1.250,40 | 1.250,40 | 1.237,05 | 1.245,38 | 1.245,38 | 198 |
09 apr 2024 | 1.242,92 | 1.246,42 | 1.241,40 | 1.242,43 | 1.242,43 | 245 |
08 apr 2024 | 1.242,94 | 1.248,20 | 1.242,44 | 1.246,61 | 1.246,61 | 355 |
05 apr 2024 | 1.236,32 | 1.243,28 | 1.235,82 | 1.240,00 | 1.240,00 | 365 |
04 apr 2024 | 1.252,67 | 1.252,79 | 1.247,76 | 1.251,35 | 1.251,35 | 240 |
03 apr 2024 | 1.255,44 | 1.256,66 | 1.248,72 | 1.248,93 | 1.248,93 | 333 |
02 apr 2024 | 1.268,84 | 1.268,84 | 1.251,84 | 1.252,20 | 1.252,20 | 346 |
28 mar 2024 | 1.265,00 | 1.268,24 | 1.262,42 | 1.265,83 | 1.265,83 | 203 |
27 mar 2024 | 1.252,90 | 1.259,40 | 1.252,86 | 1.256,20 | 1.256,20 | 162 |
26 mar 2024 | 1.249,15 | 1.256,16 | 1.248,71 | 1.256,16 | 1.256,16 | 156 |
25 mar 2024 | 1.252,84 | 1.254,82 | 1.247,76 | 1.249,21 | 1.249,21 | 191 |
22 mar 2024 | 1.266,00 | 1.266,00 | 1.254,41 | 1.254,98 | 1.254,98 | 288 |
21 mar 2024 | 1.250,46 | 1.259,40 | 1.247,02 | 1.258,43 | 1.258,43 | 238 |
20 mar 2024 | 1.238,58 | 1.244,06 | 1.238,58 | 1.240,98 | 1.240,98 | 287 |
19 mar 2024 | 1.236,90 | 1.237,39 | 1.232,10 | 1.236,01 | 1.236,01 | 205 |
18 mar 2024 | 1.224,84 | 1.237,25 | 1.221,36 | 1.237,25 | 1.237,25 | 218 |
15 mar 2024 | 1.229,51 | 1.229,51 | 1.217,65 | 1.220,20 | 1.220,20 | 271 |
14 mar 2024 | 1.230,00 | 1.233,22 | 1.223,43 | 1.223,43 | 1.223,43 | 188 |
13 mar 2024 | 1.227,00 | 1.229,67 | 1.222,70 | 1.228,84 | 1.228,84 | 172 |
12 mar 2024 | 1.224,41 | 1.231,69 | 1.219,67 | 1.228,65 | 1.228,65 | 260 |
11 mar 2024 | 1.216,70 | 1.220,60 | 1.211,11 | 1.220,60 | 1.220,60 | 314 |
08 mar 2024 | 1.219,00 | 1.224,39 | 1.215,81 | 1.220,74 | 1.220,74 | 688 |
07 mar 2024 | 1.217,00 | 1.224,10 | 1.217,00 | 1.219,00 | 1.219,00 | 236 |
06 mar 2024 | 1.219,70 | 1.223,18 | 1.216,18 | 1.218,00 | 1.218,00 | 870 |
05 mar 2024 | 1.222,34 | 1.224,79 | 1.218,23 | 1.219,70 | 1.219,70 | 386 |
04 mar 2024 | 1.230,01 | 1.232,45 | 1.222,91 | 1.224,02 | 1.224,02 | 585 |
01 mar 2024 | 1.232,91 | 1.237,70 | 1.228,11 | 1.230,06 | 1.230,06 | 551 |
29 feb 2024 | 1.224,42 | 1.230,90 | 1.220,68 | 1.225,55 | 1.225,55 | 312 |
28 feb 2024 | 1.221,40 | 1.227,26 | 1.220,27 | 1.222,99 | 1.222,99 | 1.128 |
27 feb 2024 | 1.220,18 | 1.226,46 | 1.215,83 | 1.221,91 | 1.221,91 | 208 |
26 feb 2024 | 1.225,53 | 1.226,40 | 1.222,00 | 1.222,17 | 1.222,17 | 224 |
23 feb 2024 | 1.226,82 | 1.233,86 | 1.224,30 | 1.231,94 | 1.231,94 | 634 |
22 feb 2024 | 1.219,73 | 1.224,25 | 1.213,82 | 1.222,70 | 1.222,70 | 362 |
21 feb 2024 | 1.211,79 | 1.213,04 | 1.209,31 | 1.211,62 | 1.211,62 | 310 |
20 feb 2024 | 1.213,21 | 1.214,85 | 1.204,79 | 1.212,64 | 1.212,64 | 1.155 |
19 feb 2024 | 1.217,30 | 1.219,47 | 1.214,56 | 1.215,70 | 1.215,70 | 259 |
16 feb 2024 | 1.225,57 | 1.228,69 | 1.216,00 | 1.222,29 | 1.222,29 | 356 |
15 feb 2024 | 1.218,79 | 1.219,71 | 1.211,68 | 1.218,66 | 1.218,66 | 834 |
14 feb 2024 | 1.208,99 | 1.214,21 | 1.207,26 | 1.209,70 | 1.209,70 | 249 |
13 feb 2024 | 1.218,30 | 1.220,36 | 1.206,59 | 1.209,00 | 1.209,00 | 621 |
12 feb 2024 | 1.211,15 | 1.219,47 | 1.211,15 | 1.220,54 | 1.220,54 | 831 |
09 feb 2024 | 1.213,24 | 1.216,90 | 1.208,61 | 1.211,76 | 1.211,76 | 332 |
08 feb 2024 | 1.211,39 | 1.216,18 | 1.210,98 | 1.212,18 | 1.212,18 | 658 |
07 feb 2024 | 1.207,99 | 1.214,43 | 1.204,54 | 1.212,79 | 1.212,79 | 368 |
06 feb 2024 | 1.206,00 | 1.210,91 | 1.202,51 | 1.210,45 | 1.210,45 | 280 |
05 feb 2024 | 1.213,58 | 1.219,09 | 1.204,80 | 1.205,56 | 1.205,56 | 1.428 |
02 feb 2024 | 1.208,72 | 1.214,03 | 1.201,92 | 1.214,03 | 1.214,03 | 6.856 |
01 feb 2024 | 1.192,26 | 1.192,26 | 1.180,00 | 1.183,96 | 1.183,96 | 228 |
31 gen 2024 | 1.198,15 | 1.200,09 | 1.187,51 | 1.191,89 | 1.191,89 | 620 |
30 gen 2024 | 1.200,00 | 1.201,49 | 1.195,22 | 1.200,89 | 1.200,89 | 361 |
29 gen 2024 | 1.188,71 | 1.193,39 | 1.188,41 | 1.191,94 | 1.191,94 | 727 |
26 gen 2024 | 1.184,40 | 1.188,29 | 1.182,85 | 1.187,60 | 1.187,60 | 712 |
25 gen 2024 | 1.173,88 | 1.185,76 | 1.171,20 | 1.185,76 | 1.185,76 | 188 |
24 gen 2024 | 1.184,44 | 1.186,39 | 1.178,74 | 1.181,00 | 1.181,00 | 182 |
23 gen 2024 | 1.172,65 | 1.182,29 | 1.172,65 | 1.178,85 | 1.178,85 | 207 |
22 gen 2024 | 1.177,40 | 1.180,09 | 1.172,66 | 1.175,13 | 1.175,13 | 361 |
19 gen 2024 | 1.162,59 | 1.167,72 | 1.162,32 | 1.162,39 | 1.162,39 | 218 |
18 gen 2024 | 1.154,89 | 1.159,54 | 1.151,63 | 1.157,65 | 1.157,65 | 274 |
17 gen 2024 | 1.159,61 | 1.159,61 | 1.154,41 | 1.158,30 | 1.158,30 | 184 |
16 gen 2024 | 1.158,81 | 1.168,00 | 1.158,80 | 1.164,08 | 1.164,08 | 528 |
15 gen 2024 | 1.164,69 | 1.165,88 | 1.159,16 | 1.159,16 | 1.159,16 | 327 |
12 gen 2024 | 1.161,91 | 1.167,13 | 1.160,45 | 1.163,00 | 1.163,00 | 553 |
11 gen 2024 | 1.168,56 | 1.170,56 | 1.160,00 | 1.157,45 | 1.157,45 | 495 |
10 gen 2024 | 1.164,97 | 1.165,99 | 1.161,87 | 1.163,87 | 1.163,87 | 548 |
09 gen 2024 | 1.168,19 | 1.169,20 | 1.160,09 | 1.165,08 | 1.165,08 | 222 |
08 gen 2024 | 1.157,07 | 1.160,35 | 1.152,14 | 1.158,80 | 1.158,80 | 630 |
05 gen 2024 | 1.158,85 | 1.160,63 | 1.153,54 | 1.158,49 | 1.158,49 | 118 |
04 gen 2024 | 1.161,89 | 1.161,89 | 1.158,27 | 1.161,48 | 1.161,48 | 40 |
03 gen 2024 | 1.170,00 | 1.171,90 | 1.161,44 | 1.161,44 | 1.161,44 | 203 |
02 gen 2024 | 1.165,73 | 1.171,69 | 1.163,61 | 1.170,33 | 1.170,33 | 457 |
29 dic 2023 | 1.172,97 | 1.172,97 | 1.157,50 | 1.157,50 | 1.157,50 | 264 |
28 dic 2023 | 1.163,90 | 1.168,42 | 1.160,56 | 1.167,73 | 1.167,73 | 111 |
27 dic 2023 | 1.170,09 | 1.170,09 | 1.160,55 | 1.161,18 | 1.161,18 | 178 |
22 dic 2023 | 1.163,70 | 1.168,83 | 1.162,31 | 1.165,45 | 1.165,45 | 117 |
21 dic 2023 | 1.170,19 | 1.170,19 | 1.162,41 | 1.162,42 | 1.162,42 | 383 |
20 dic 2023 | 1.176,31 | 1.178,59 | 1.173,45 | 1.177,54 | 1.177,54 | 205 |
19 dic 2023 | 1.170,00 | 1.174,17 | 1.167,87 | 1.173,45 | 1.173,45 | 116 |
18 dic 2023 | 1.167,21 | 1.171,31 | 1.166,10 | 1.172,03 | 1.172,03 | 39 |
15 dic 2023 | 1.162,17 | 1.167,94 | 1.161,47 | 1.165,80 | 1.165,80 | 228 |
14 dic 2023 | 1.161,11 | 1.164,48 | 1.157,34 | 1.158,20 | 1.158,20 | 165 |
13 dic 2023 | 1.150,77 | 1.153,09 | 1.148,91 | 1.148,79 | 1.148,79 | 155 |
12 dic 2023 | 1.147,90 | 1.147,99 | 1.145,61 | 1.147,80 | 1.147,80 | 64 |
11 dic 2023 | 1.146,08 | 1.148,59 | 1.143,30 | 1.147,80 | 1.147,80 | 74 |
08 dic 2023 | 1.139,03 | 1.147,00 | 1.137,21 | 1.144,57 | 1.144,57 | 235 |
07 dic 2023 | 1.130,89 | 1.137,80 | 1.130,00 | 1.137,07 | 1.137,07 | 84 |
06 dic 2023 | 1.135,79 | 1.139,56 | 1.131,51 | 1.136,58 | 1.136,58 | 157 |
05 dic 2023 | 1.131,73 | 1.133,10 | 1.126,81 | 1.133,10 | 1.133,10 | 393 |
04 dic 2023 | 1.131,50 | 1.135,02 | 1.130,27 | 1.133,28 | 1.133,28 | 404 |
01 dic 2023 | 1.125,43 | 1.129,00 | 1.122,30 | 1.129,47 | 1.129,47 | 128 |
30 nov 2023 | 1.115,50 | 1.124,99 | 1.115,50 | 1.116,73 | 1.116,73 | 150 |
*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...