Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 2.084,90 | 2.097,00 | 2.061,80 | 2.066,30 | 2.066,30 | 42.397 |
09 mag 2024 | 2.063,20 | 2.087,20 | 2.054,20 | 2.084,10 | 2.084,10 | 34.389 |
08 mag 2024 | 2.071,30 | 2.074,40 | 2.052,00 | 2.064,80 | 2.064,80 | 34.389 |
07 mag 2024 | 2.071,90 | 2.089,00 | 2.069,10 | 2.076,70 | 2.076,70 | 40.024 |
06 mag 2024 | 2.053,00 | 2.075,50 | 2.047,40 | 2.071,10 | 2.071,10 | 42.345 |
03 mag 2024 | 2.024,10 | 2.069,50 | 2.019,30 | 2.045,80 | 2.045,80 | 74.637 |
02 mag 2024 | 1.997,20 | 2.032,00 | 1.991,60 | 2.027,20 | 2.027,20 | 59.032 |
01 mag 2024 | 1.982,80 | 2.031,30 | 1.972,10 | 1.989,70 | 1.989,70 | 90.274 |
30 apr 2024 | 2.025,90 | 2.026,20 | 1.977,90 | 1.985,60 | 1.985,60 | 58.990 |
29 apr 2024 | 2.018,70 | 2.032,90 | 2.015,00 | 2.027,10 | 2.027,10 | 40.250 |
26 apr 2024 | 1.992,60 | 2.019,70 | 1.984,70 | 2.013,70 | 2.013,70 | 58.399 |
25 apr 2024 | 2.010,10 | 2.024,80 | 1.965,70 | 1.993,20 | 1.993,20 | 79.951 |
24 apr 2024 | 2.016,00 | 2.019,10 | 1.993,40 | 2.006,80 | 2.006,80 | 64.897 |
23 apr 2024 | 1.985,50 | 2.023,80 | 1.974,00 | 2.014,90 | 2.014,90 | 63.100 |
22 apr 2024 | 1.966,20 | 1.993,20 | 1.958,80 | 1.982,60 | 1.982,60 | 56.625 |
19 apr 2024 | 1.958,20 | 1.974,20 | 1.916,00 | 1.961,20 | 1.961,20 | 133.888 |
18 apr 2024 | 1.963,50 | 1.987,40 | 1.951,90 | 1.958,10 | 1.958,10 | 97.317 |
17 apr 2024 | 1.980,10 | 2.000,70 | 1.958,20 | 1.962,00 | 1.962,00 | 103.088 |
16 apr 2024 | 1.991,10 | 1.994,90 | 1.965,30 | 1.982,80 | 1.982,80 | 113.487 |
15 apr 2024 | 2.019,90 | 2.035,70 | 1.982,30 | 1.991,00 | 1.991,00 | 112.396 |
12 apr 2024 | 2.059,60 | 2.062,30 | 2.009,70 | 2.019,80 | 2.019,80 | 80.968 |
11 apr 2024 | 2.044,00 | 2.063,70 | 2.016,10 | 2.057,90 | 2.057,90 | 97.030 |
10 apr 2024 | 2.101,80 | 2.113,80 | 2.027,80 | 2.043,20 | 2.043,20 | 155.631 |
09 apr 2024 | 2.092,00 | 2.106,70 | 2.080,90 | 2.100,30 | 2.100,30 | 67.638 |
08 apr 2024 | 2.085,00 | 2.101,70 | 2.073,90 | 2.092,40 | 2.092,40 | 54.177 |
05 apr 2024 | 2.075,10 | 2.094,40 | 2.059,40 | 2.082,30 | 2.082,30 | 88.307 |
04 apr 2024 | 2.100,20 | 2.123,80 | 2.069,00 | 2.074,40 | 2.074,40 | 75.187 |
03 apr 2024 | 2.085,10 | 2.102,80 | 2.069,70 | 2.096,80 | 2.096,80 | 71.862 |
02 apr 2024 | 2.125,80 | 2.129,40 | 2.072,10 | 2.082,70 | 2.082,70 | 74.682 |
01 apr 2024 | 2.150,00 | 2.167,00 | 2.119,50 | 2.123,00 | 2.123,00 | 69.302 |
28 mar 2024 | 2.139,00 | 2.161,90 | 2.132,50 | 2.145,90 | 2.145,90 | 69.377 |
27 mar 2024 | 2.093,10 | 2.142,40 | 2.093,10 | 2.138,40 | 2.138,40 | 66.831 |
26 mar 2024 | 2.097,60 | 2.118,20 | 2.091,50 | 2.092,60 | 2.092,60 | 49.825 |
25 mar 2024 | 2.093,10 | 2.111,90 | 2.089,20 | 2.097,30 | 2.097,30 | 46.634 |
22 mar 2024 | 2.124,40 | 2.131,90 | 2.091,20 | 2.093,60 | 2.093,60 | 71.756 |
21 mar 2024 | 2.102,00 | 2.132,60 | 2.101,70 | 2.122,80 | 2.122,80 | 80.922 |
20 mar 2024 | 2.059,40 | 2.108,40 | 2.047,70 | 2.098,60 | 2.098,60 | 95.122 |
19 mar 2024 | 2.050,60 | 2.065,70 | 2.032,40 | 2.059,30 | 2.059,30 | 67.886 |
18 mar 2024 | 2.064,70 | 2.076,40 | 2.047,20 | 2.049,80 | 2.049,80 | 51.754 |
15 mar 2024 | 2.032,40 | 2.040,80 | 2.019,05 | 2.019,05 | 2.019,05 | 75.396 |
14 mar 2024 | 2.074,50 | 2.082,00 | 2.016,00 | 2.032,70 | 2.032,70 | 7.648 |
13 mar 2024 | 2.061,50 | 2.081,80 | 2.058,90 | 2.072,70 | 2.072,70 | 6.443 |
12 mar 2024 | 2.072,10 | 2.084,80 | 2.048,50 | 2.065,30 | 2.065,30 | 21.499 |
11 mar 2024 | 2.086,40 | 2.088,90 | 2.063,60 | 2.068,60 | 2.068,60 | 21.863 |
08 mar 2024 | 2.087,30 | 2.121,30 | 2.067,20 | 2.084,60 | 2.084,60 | 102.690 |
07 mar 2024 | 2.071,90 | 2.098,50 | 2.057,40 | 2.086,70 | 2.086,70 | 67.752 |
06 mar 2024 | 2.055,50 | 2.079,30 | 2.052,20 | 2.069,70 | 2.069,70 | 86.411 |
05 mar 2024 | 2.070,00 | 2.077,40 | 2.047,80 | 2.055,30 | 2.055,30 | 71.764 |
04 mar 2024 | 2.074,60 | 2.096,90 | 2.073,00 | 2.075,80 | 2.075,80 | 69.143 |
01 mar 2024 | 2.055,40 | 2.082,10 | 2.045,00 | 2.078,20 | 2.078,20 | 82.478 |
29 feb 2024 | 2.040,10 | 2.083,40 | 2.037,20 | 2.057,30 | 2.057,30 | 103.729 |
28 feb 2024 | 2.056,70 | 2.060,30 | 2.038,20 | 2.043,40 | 2.043,40 | 68.670 |
27 feb 2024 | 2.031,80 | 2.062,30 | 2.027,20 | 2.059,90 | 2.059,90 | 68.144 |
26 feb 2024 | 2.017,50 | 2.037,70 | 2.009,10 | 2.032,20 | 2.032,20 | 61.672 |
23 feb 2024 | 2.014,60 | 2.031,80 | 2.003,70 | 2.020,50 | 2.020,50 | 77.461 |
22 feb 2024 | 2.003,20 | 2.021,50 | 1.998,00 | 2.016,00 | 2.016,00 | 86.448 |
21 feb 2024 | 2.010,60 | 2.013,80 | 1.985,00 | 2.000,50 | 2.000,50 | 63.343 |
20 feb 2024 | 2.038,20 | 2.044,90 | 2.001,70 | 2.010,20 | 2.010,20 | 96.728 |
16 feb 2024 | 2.063,80 | 2.070,10 | 2.032,20 | 2.039,00 | 2.039,00 | 117.825 |
15 feb 2024 | 2.019,00 | 2.071,30 | 2.017,30 | 2.067,50 | 2.067,50 | 101.833 |
14 feb 2024 | 1.972,10 | 2.021,90 | 1.970,40 | 2.016,80 | 2.016,80 | 99.158 |
13 feb 2024 | 2.055,40 | 2.058,40 | 1.953,70 | 1.969,30 | 1.969,30 | 146.095 |
12 feb 2024 | 2.019,30 | 2.060,80 | 2.015,70 | 2.055,00 | 2.055,00 | 83.838 |
09 feb 2024 | 1.986,50 | 2.021,00 | 1.983,60 | 2.019,10 | 2.019,10 | 80.098 |
08 feb 2024 | 1.955,00 | 1.988,90 | 1.947,40 | 1.987,60 | 1.987,60 | 73.754 |
07 feb 2024 | 1.960,90 | 1.971,50 | 1.945,00 | 1.957,50 | 1.957,50 | 92.490 |
06 feb 2024 | 1.942,00 | 1.963,30 | 1.934,60 | 1.961,00 | 1.961,00 | 79.193 |
05 feb 2024 | 1.968,40 | 1.970,10 | 1.925,40 | 1.943,80 | 1.943,80 | 90.121 |
02 feb 2024 | 1.980,80 | 1.988,30 | 1.949,60 | 1.970,60 | 1.970,60 | 127.654 |
01 feb 2024 | 1.960,00 | 1.985,90 | 1.941,20 | 1.982,60 | 1.982,60 | 132.240 |
31 gen 2024 | 2.007,50 | 2.019,50 | 1.953,50 | 1.955,90 | 1.955,90 | 178.291 |
30 gen 2024 | 2.018,70 | 2.025,50 | 1.999,40 | 2.005,90 | 2.005,90 | 79.374 |
29 gen 2024 | 1.986,10 | 2.023,30 | 1.979,50 | 2.022,80 | 2.022,80 | 76.081 |
26 gen 2024 | 1.990,60 | 2.008,70 | 1.982,50 | 1.988,50 | 1.988,50 | 96.552 |
25 gen 2024 | 1.972,90 | 2.006,00 | 1.970,60 | 1.987,70 | 1.987,70 | 96.204 |
24 gen 2024 | 1.990,20 | 2.017,90 | 1.968,20 | 1.972,20 | 1.972,20 | 99.889 |
23 gen 2024 | 1.995,70 | 2.017,10 | 1.980,00 | 1.989,50 | 1.989,50 | 89.104 |
22 gen 2024 | 1.955,80 | 1.998,70 | 1.955,80 | 1.996,30 | 1.996,30 | 82.493 |
19 gen 2024 | 1.935,00 | 1.958,40 | 1.921,40 | 1.954,80 | 1.954,80 | 87.004 |
18 gen 2024 | 1.925,90 | 1.942,50 | 1.911,30 | 1.936,20 | 1.936,20 | 90.225 |
17 gen 2024 | 1.940,70 | 1.941,90 | 1.904,70 | 1.925,00 | 1.925,00 | 76.368 |
16 gen 2024 | 1.963,90 | 1.971,10 | 1.931,50 | 1.940,10 | 1.940,10 | 94.076 |
12 gen 2024 | 1.966,60 | 2.003,30 | 1.957,40 | 1.963,90 | 1.963,90 | 97.956 |
11 gen 2024 | 1.984,80 | 2.000,20 | 1.944,70 | 1.969,10 | 1.969,10 | 112.003 |
10 gen 2024 | 1.980,20 | 1.988,70 | 1.963,50 | 1.984,00 | 1.984,00 | 76.039 |
09 gen 2024 | 2.002,40 | 2.002,90 | 1.966,50 | 1.982,70 | 1.982,70 | 83.561 |
08 gen 2024 | 1.969,20 | 2.004,60 | 1.954,60 | 2.004,10 | 2.004,10 | 89.070 |
05 gen 2024 | 1.977,50 | 1.989,90 | 1.938,60 | 1.966,80 | 1.966,80 | 124.612 |
04 gen 2024 | 1.981,00 | 1.991,00 | 1.965,50 | 1.973,60 | 1.973,60 | 87.506 |
03 gen 2024 | 2.036,50 | 2.037,30 | 1.973,90 | 1.977,30 | 1.977,30 | 131.148 |
02 gen 2024 | 2.046,80 | 2.061,70 | 2.022,40 | 2.033,00 | 2.033,00 | 128.866 |
29 dic 2023 | 2.081,60 | 2.086,20 | 2.042,40 | 2.047,70 | 2.047,70 | 72.639 |
28 dic 2023 | 2.088,70 | 2.096,60 | 2.072,10 | 2.079,30 | 2.079,30 | 61.869 |
27 dic 2023 | 2.081,90 | 2.096,30 | 2.075,20 | 2.089,10 | 2.089,10 | 77.800 |
26 dic 2023 | 2.054,30 | 2.087,60 | 2.052,20 | 2.082,10 | 2.082,10 | 44.934 |
22 dic 2023 | 2.037,80 | 2.069,90 | 2.030,10 | 2.056,40 | 2.056,40 | 98.667 |
21 dic 2023 | 2.011,20 | 2.039,70 | 2.010,00 | 2.039,20 | 2.039,20 | 104.508 |
20 dic 2023 | 2.043,40 | 2.064,40 | 2.002,10 | 2.003,60 | 2.003,60 | 136.465 |
19 dic 2023 | 2.005,00 | 2.047,80 | 1.999,80 | 2.044,80 | 2.044,80 | 85.768 |
18 dic 2023 | 2.010,00 | 2.022,40 | 2.001,20 | 2.005,60 | 2.005,60 | 81.245 |
*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...