Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 985,77 | 989,31 | 983,70 | 989,31 | 989,31 | 3.276 |
18 apr 2024 | 1.004,24 | 1.004,69 | 990,93 | 1.001,65 | 1.001,65 | 12.998 |
17 apr 2024 | 1.007,36 | 1.015,55 | 1.000,37 | 1.002,17 | 1.002,17 | 5.668 |
16 apr 2024 | 1.008,41 | 1.013,18 | 1.004,59 | 1.011,58 | 1.011,58 | 16.335 |
15 apr 2024 | 1.031,85 | 1.036,86 | 1.026,56 | 1.028,05 | 1.028,05 | 5.293 |
12 apr 2024 | 1.044,67 | 1.045,13 | 1.027,89 | 1.032,44 | 1.032,44 | 9.677 |
11 apr 2024 | 1.027,97 | 1.033,50 | 1.023,44 | 1.030,64 | 1.030,64 | 9.990 |
10 apr 2024 | 1.037,28 | 1.039,13 | 1.019,94 | 1.025,55 | 1.025,55 | 7.624 |
09 apr 2024 | 1.034,14 | 1.039,13 | 1.025,28 | 1.028,67 | 1.028,67 | 5.582 |
08 apr 2024 | 1.031,59 | 1.036,93 | 1.029,70 | 1.034,39 | 1.034,39 | 3.158 |
05 apr 2024 | 1.022,34 | 1.034,95 | 981,31 | 1.031,81 | 1.031,81 | 6.490 |
04 apr 2024 | 1.039,51 | 1.047,67 | 1.039,05 | 1.043,94 | 1.043,94 | 6.092 |
03 apr 2024 | 1.031,10 | 1.040,48 | 1.028,91 | 1.039,96 | 1.039,96 | 9.349 |
02 apr 2024 | 1.042,05 | 1.045,00 | 1.026,84 | 1.030,41 | 1.030,41 | 14.121 |
28 mar 2024 | 1.043,46 | 1.044,43 | 1.040,42 | 1.040,90 | 1.040,90 | 7.456 |
27 mar 2024 | 1.041,80 | 1.047,23 | 982,62 | 1.039,36 | 1.039,36 | 6.880 |
26 mar 2024 | 1.045,91 | 1.048,61 | 1.044,05 | 1.045,34 | 1.045,34 | 7.842 |
25 mar 2024 | 1.044,42 | 1.045,50 | 1.037,34 | 1.042,47 | 1.042,47 | 15.688 |
22 mar 2024 | 1.045,66 | 1.048,11 | 1.041,50 | 1.044,81 | 1.044,81 | 6.539 |
21 mar 2024 | 1.049,63 | 1.053,27 | 966,65 | 1.052,77 | 1.052,77 | 6.779 |
20 mar 2024 | 1.027,98 | 1.031,58 | 1.026,08 | 1.028,35 | 1.028,35 | 4.808 |
19 mar 2024 | 1.023,56 | 1.026,85 | 1.015,74 | 1.024,65 | 1.024,65 | 8.268 |
18 mar 2024 | 1.021,26 | 1.033,78 | 1.020,67 | 1.028,55 | 1.028,55 | 9.568 |
15 mar 2024 | 1.024,50 | 1.030,56 | 1.012,97 | 1.015,08 | 1.015,08 | 6.055 |
14 mar 2024 | 1.034,81 | 1.041,62 | 1.024,21 | 1.028,73 | 1.028,73 | 7.391 |
13 mar 2024 | 1.040,00 | 1.040,46 | 1.028,39 | 1.030,04 | 1.030,04 | 10.694 |
12 mar 2024 | 1.030,19 | 1.037,61 | 1.021,83 | 1.033,46 | 1.033,46 | 11.878 |
11 mar 2024 | 1.027,40 | 1.028,80 | 1.018,32 | 1.025,04 | 1.025,04 | 11.117 |
08 mar 2024 | 1.042,50 | 1.050,05 | 1.036,32 | 1.037,69 | 1.037,69 | 13.080 |
07 mar 2024 | 1.022,69 | 1.042,01 | 1.021,20 | 1.040,54 | 1.040,54 | 10.789 |
06 mar 2024 | 1.025,43 | 1.031,87 | 1.024,06 | 1.029,08 | 1.029,08 | 23.602 |
05 mar 2024 | 1.034,95 | 1.035,64 | 978,35 | 1.021,35 | 1.021,35 | 7.154 |
04 mar 2024 | 1.045,18 | 1.045,81 | 1.040,33 | 1.040,79 | 1.040,79 | 19.588 |
01 mar 2024 | 1.032,68 | 1.038,07 | 1.026,35 | 1.036,73 | 1.036,73 | 8.116 |
29 feb 2024 | 1.018,05 | 1.028,36 | 1.010,72 | 1.021,87 | 1.021,87 | 6.357 |
28 feb 2024 | 1.022,34 | 1.023,07 | 961,49 | 1.021,59 | 1.021,59 | 6.038 |
27 feb 2024 | 1.022,64 | 1.026,00 | 1.020,79 | 1.022,86 | 1.022,86 | 6.507 |
26 feb 2024 | 1.020,45 | 1.025,71 | 1.019,80 | 1.024,80 | 1.024,80 | 9.163 |
23 feb 2024 | 1.025,45 | 1.031,60 | 1.020,80 | 1.024,16 | 1.024,16 | 9.930 |
22 feb 2024 | 1.015,10 | 1.022,40 | 1.014,81 | 1.021,72 | 1.021,72 | 5.835 |
21 feb 2024 | 998,94 | 999,33 | 991,00 | 993,70 | 993,70 | 9.803 |
20 feb 2024 | 1.006,36 | 1.006,76 | 993,05 | 996,13 | 996,13 | 9.548 |
19 feb 2024 | 1.009,10 | 1.011,28 | 1.007,49 | 1.010,52 | 1.010,52 | 6.386 |
16 feb 2024 | 1.020,48 | 1.024,20 | 1.005,00 | 1.014,78 | 1.014,78 | 8.192 |
15 feb 2024 | 1.017,42 | 1.018,06 | 1.008,64 | 1.012,82 | 1.012,82 | 4.618 |
14 feb 2024 | 1.006,71 | 1.012,86 | 1.004,83 | 1.008,08 | 1.008,08 | 8.327 |
13 feb 2024 | 1.018,86 | 1.019,52 | 997,85 | 1.006,93 | 1.006,93 | 11.157 |
12 feb 2024 | 1.023,46 | 1.028,60 | 1.000,00 | 1.027,42 | 1.027,42 | 12.874 |
09 feb 2024 | 1.015,04 | 1.022,81 | 1.014,37 | 1.020,15 | 1.020,15 | 5.981 |
08 feb 2024 | 1.012,68 | 1.014,99 | 1.003,93 | 1.014,12 | 1.014,12 | 6.869 |
07 feb 2024 | 1.000,42 | 1.013,67 | 1.000,03 | 1.009,61 | 1.009,61 | 6.939 |
06 feb 2024 | 1.007,39 | 1.007,80 | 997,70 | 1.000,77 | 1.000,77 | 8.444 |
05 feb 2024 | 1.002,94 | 1.005,60 | 994,85 | 1.000,57 | 1.000,57 | 8.672 |
02 feb 2024 | 996,93 | 1.002,24 | 990,76 | 1.002,24 | 1.002,24 | 11.411 |
01 feb 2024 | 981,37 | 984,47 | 978,71 | 980,97 | 980,97 | 18.626 |
31 gen 2024 | 988,74 | 989,44 | 978,57 | 981,84 | 981,84 | 9.765 |
30 gen 2024 | 1.001,73 | 1.004,00 | 997,79 | 998,91 | 998,91 | 17.423 |
29 gen 2024 | 993,98 | 996,49 | 992,17 | 993,95 | 993,95 | 7.164 |
26 gen 2024 | 988,90 | 997,66 | 988,38 | 996,95 | 996,95 | 6.766 |
25 gen 2024 | 997,89 | 1.003,86 | 993,02 | 1.003,07 | 1.003,07 | 6.057 |
24 gen 2024 | 997,89 | 1.005,37 | 996,41 | 1.002,02 | 1.002,02 | 9.146 |
23 gen 2024 | 988,95 | 991,70 | 984,70 | 986,33 | 986,33 | 23.775 |
22 gen 2024 | 991,86 | 994,59 | 986,46 | 990,12 | 990,12 | 8.724 |
19 gen 2024 | 971,79 | 976,67 | 970,31 | 974,77 | 974,77 | 15.728 |
18 gen 2024 | 955,39 | 967,02 | 955,04 | 967,02 | 967,02 | 10.875 |
17 gen 2024 | 951,93 | 955,70 | 943,48 | 951,63 | 951,63 | 13.765 |
16 gen 2024 | 954,03 | 962,51 | 950,00 | 961,50 | 961,50 | 8.170 |
15 gen 2024 | 958,76 | 961,85 | 957,31 | 958,79 | 958,79 | 7.851 |
12 gen 2024 | 956,47 | 963,22 | 953,51 | 959,38 | 959,38 | 5.254 |
11 gen 2024 | 961,21 | 963,16 | 947,90 | 949,25 | 949,25 | 7.198 |
10 gen 2024 | 951,45 | 954,64 | 947,71 | 952,41 | 952,41 | 8.435 |
09 gen 2024 | 946,48 | 947,82 | 883,54 | 947,57 | 947,57 | 13.024 |
08 gen 2024 | 928,24 | 940,79 | 924,56 | 939,93 | 939,93 | 7.014 |
05 gen 2024 | 925,72 | 935,80 | 922,42 | 933,10 | 933,10 | 9.754 |
04 gen 2024 | 935,08 | 935,80 | 928,00 | 934,59 | 934,59 | 7.250 |
03 gen 2024 | 942,48 | 943,42 | 932,73 | 935,54 | 935,54 | 26.679 |
02 gen 2024 | 959,29 | 960,54 | 941,45 | 945,43 | 945,43 | 8.383 |
29 dic 2023 | 964,43 | 965,52 | 956,90 | 963,16 | 963,16 | 2.714 |
28 dic 2023 | 966,41 | 967,11 | 963,79 | 964,28 | 964,28 | 6.827 |
27 dic 2023 | 962,20 | 967,13 | 958,01 | 962,23 | 962,23 | 36.970 |
22 dic 2023 | 956,07 | 956,65 | 951,51 | 954,43 | 954,43 | 5.564 |
21 dic 2023 | 949,96 | 955,43 | 945,00 | 951,57 | 951,57 | 12.053 |
20 dic 2023 | 959,03 | 960,95 | 953,80 | 959,08 | 959,08 | 10.538 |
19 dic 2023 | 952,53 | 957,54 | 950,97 | 956,20 | 956,20 | 10.297 |
18 dic 2023 | 947,30 | 951,90 | 945,72 | 950,18 | 950,18 | 6.039 |
15 dic 2023 | 944,97 | 949,59 | 942,69 | 949,59 | 949,59 | 20.979 |
14 dic 2023 | 947,98 | 949,17 | 938,44 | 943,12 | 943,12 | 26.948 |
13 dic 2023 | 933,64 | 936,10 | 932,60 | 933,61 | 933,61 | 7.503 |
12 dic 2023 | 925,76 | 929,45 | 862,85 | 927,73 | 927,73 | 16.967 |
11 dic 2023 | 914,54 | 922,10 | 913,29 | 917,92 | 917,92 | 6.706 |
08 dic 2023 | 910,72 | 916,95 | 902,63 | 913,73 | 913,73 | 8.321 |
07 dic 2023 | 900,03 | 910,87 | 899,38 | 908,66 | 908,66 | 7.510 |
06 dic 2023 | 908,08 | 912,06 | 903,14 | 903,14 | 903,14 | 12.323 |
05 dic 2023 | 897,27 | 908,40 | 896,10 | 902,90 | 902,90 | 3.962 |
04 dic 2023 | 907,05 | 910,00 | 880,50 | 896,68 | 896,68 | 5.191 |
01 dic 2023 | 906,94 | 909,60 | 900,00 | 907,86 | 907,86 | 10.699 |
30 nov 2023 | 913,31 | 914,27 | 902,87 | 903,53 | 903,53 | 19.375 |
29 nov 2023 | 912,50 | 920,79 | 911,44 | 911,70 | 911,70 | 18.560 |
28 nov 2023 | 908,01 | 911,61 | 903,74 | 911,33 | 911,33 | 4.881 |
27 nov 2023 | 908,00 | 911,79 | 905,11 | 910,78 | 910,78 | 7.731 |
*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...