Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 1.930,5300 | 1.934,3300 | 1.918,6400 | 1.924,3600 | 1.924,3600 | - |
09 mag 2024 | 1.892,0699 | 1.931,3300 | 1.892,0699 | 1.929,8300 | 1.929,8300 | - |
08 mag 2024 | 1.906,3000 | 1.906,3000 | 1.885,5800 | 1.892,0300 | 1.892,0300 | - |
07 mag 2024 | 1.890,3000 | 1.912,1801 | 1.890,3000 | 1.906,2600 | 1.906,2600 | - |
06 mag 2024 | 1.901,1200 | 1.903,3700 | 1.881,8199 | 1.890,2900 | 1.890,2900 | - |
03 mag 2024 | 1.876,9100 | 1.918,5300 | 1.876,9100 | 1.888,7000 | 1.888,7000 | - |
02 mag 2024 | 1.849,6600 | 1.879,9399 | 1.847,6899 | 1.876,5900 | 1.876,5900 | - |
01 mag 2024 | 1.845,4600 | 1.881,9500 | 1.841,6400 | 1.849,6600 | 1.849,6600 | - |
30 apr 2024 | 1.877,7700 | 1.877,7700 | 1.843,8000 | 1.844,1801 | 1.844,1801 | - |
29 apr 2024 | 1.858,1100 | 1.882,1899 | 1.858,1100 | 1.877,4399 | 1.877,4399 | - |
26 apr 2024 | 1.859,8900 | 1.875,2700 | 1.856,7300 | 1.857,3500 | 1.857,3500 | - |
25 apr 2024 | 1.868,1000 | 1.868,1000 | 1.839,4301 | 1.856,7500 | 1.856,7500 | - |
24 apr 2024 | 1.869,4200 | 1.871,6400 | 1.848,0900 | 1.868,1000 | 1.868,1000 | - |
23 apr 2024 | 1.851,2700 | 1.875,8700 | 1.851,2700 | 1.869,4200 | 1.869,4200 | - |
22 apr 2024 | 1.836,6000 | 1.855,1200 | 1.831,2300 | 1.851,2700 | 1.851,2700 | - |
19 apr 2024 | 1.831,1400 | 1.842,9000 | 1.827,1100 | 1.836,5900 | 1.836,5900 | - |
18 apr 2024 | 1.830,0699 | 1.835,4600 | 1.817,1100 | 1.826,2100 | 1.826,2100 | - |
17 apr 2024 | 1.836,4100 | 1.841,0500 | 1.823,0300 | 1.823,5000 | 1.823,5000 | - |
16 apr 2024 | 1.863,5100 | 1.863,5100 | 1.831,6700 | 1.836,4100 | 1.836,4100 | - |
15 apr 2024 | 1.892,7600 | 1.904,2800 | 1.851,8199 | 1.863,5100 | 1.863,5100 | - |
12 apr 2024 | 1.912,1100 | 1.912,1100 | 1.885,5100 | 1.892,7600 | 1.892,7600 | - |
11 apr 2024 | 1.909,2800 | 1.924,1700 | 1.895,2000 | 1.911,8000 | 1.911,8000 | - |
10 apr 2024 | 1.934,5000 | 1.934,5000 | 1.897,2200 | 1.908,0800 | 1.908,0800 | - |
09 apr 2024 | 1.961,7400 | 1.988,0200 | 1.961,7400 | 1.987,7500 | 1.987,7500 | - |
08 apr 2024 | 1.939,9301 | 1.963,0300 | 1.939,9301 | 1.961,5400 | 1.961,5400 | - |
05 apr 2024 | 1.930,7800 | 1.944,0900 | 1.920,6400 | 1.939,9301 | 1.939,9301 | - |
04 apr 2024 | 1.942,9800 | 1.968,4800 | 1.925,3700 | 1.930,7100 | 1.930,7100 | - |
03 apr 2024 | 1.942,7800 | 1.946,4000 | 1.931,6899 | 1.942,8300 | 1.942,8300 | - |
02 apr 2024 | 1.950,3400 | 1.952,0500 | 1.936,3000 | 1.942,6000 | 1.942,6000 | - |
01 apr 2024 | 2.001,5200 | 2.001,5500 | 1.964,4399 | 1.967,0500 | 1.967,0500 | - |
28 mar 2024 | 1.993,7100 | 2.005,2100 | 1.992,3900 | 2.001,4000 | 2.001,4000 | - |
27 mar 2024 | 1.940,5300 | 1.985,6300 | 1.940,5300 | 1.985,4200 | 1.985,4200 | - |
26 mar 2024 | 1.945,6300 | 1.950,7100 | 1.934,7200 | 1.934,9301 | 1.934,9301 | - |
25 mar 2024 | 1.953,5300 | 1.964,5300 | 1.945,1801 | 1.945,5900 | 1.945,5900 | - |
22 mar 2024 | 1.978,7200 | 1.981,9900 | 1.952,3900 | 1.953,5300 | 1.953,5300 | - |
21 mar 2024 | 1.966,8000 | 1.987,3600 | 1.965,7900 | 1.978,3400 | 1.978,3400 | - |
20 mar 2024 | 1.956,5400 | 1.971,7200 | 1.935,5000 | 1.966,7700 | 1.966,7700 | - |
19 mar 2024 | 1.953,7200 | 1.960,9301 | 1.942,6400 | 1.955,8500 | 1.955,8500 | - |
18 mar 2024 | 1.955,0100 | 1.964,4000 | 1.951,1200 | 1.953,6899 | 1.953,6899 | - |
15 mar 2024 | 1.938,9900 | 1.961,6200 | 1.938,9900 | 1.955,0200 | 1.955,0200 | - |
14 mar 2024 | 1.982,0500 | 1.984,1400 | 1.943,0200 | 1.958,1400 | 1.958,1400 | - |
13 mar 2024 | 1.998,2300 | 2.009,4700 | 1.985,0100 | 1.989,9399 | 1.989,9399 | - |
12 mar 2024 | 2.007,1100 | 2.008,9700 | 1.984,6300 | 2.000,6400 | 2.000,6400 | - |
11 mar 2024 | 2.013,8300 | 2.020,7600 | 1.997,5699 | 2.006,1100 | 2.006,1100 | - |
08 mar 2024 | 2.008,3199 | 2.021,3000 | 2.006,7100 | 2.013,8300 | 2.013,8300 | - |
07 mar 2024 | 1.991,7600 | 2.005,1500 | 1.982,3900 | 1.993,6300 | 1.993,6300 | - |
06 mar 2024 | 1.981,0500 | 1.997,0000 | 1.980,7500 | 1.990,5300 | 1.990,5300 | - |
05 mar 2024 | 1.993,4000 | 2.008,4500 | 1.973,5400 | 1.980,7900 | 1.980,7900 | - |
04 mar 2024 | 1.979,9100 | 2.004,8700 | 1.966,4200 | 2.002,4500 | 2.002,4500 | - |
01 mar 2024 | 1.964,2000 | 1.984,9800 | 1.940,8500 | 1.983,7900 | 1.983,7900 | - |
29 feb 2024 | 1.946,1200 | 1.973,1300 | 1.946,1200 | 1.964,0800 | 1.964,0800 | - |
28 feb 2024 | 1.927,8700 | 1.957,4301 | 1.917,2900 | 1.945,7100 | 1.945,7100 | - |
27 feb 2024 | 1.926,0400 | 1.944,6801 | 1.922,8101 | 1.927,5699 | 1.927,5699 | - |
26 feb 2024 | 1.947,9200 | 1.953,8000 | 1.923,4399 | 1.925,4399 | 1.925,4399 | - |
23 feb 2024 | 1.951,5500 | 1.959,2900 | 1.944,0300 | 1.947,9200 | 1.947,9200 | - |
22 feb 2024 | 1.945,9000 | 1.956,3600 | 1.942,9900 | 1.950,1100 | 1.950,1100 | - |
21 feb 2024 | 1.938,6801 | 1.947,8400 | 1.932,1200 | 1.945,3600 | 1.945,3600 | - |
20 feb 2024 | 1.926,6300 | 1.941,9600 | 1.919,1000 | 1.933,7700 | 1.933,7700 | - |
16 feb 2024 | 1.953,9200 | 1.953,9200 | 1.921,2600 | 1.937,4600 | 1.937,4600 | - |
15 feb 2024 | 1.910,3300 | 1.955,7100 | 1.910,3300 | 1.953,8000 | 1.953,8000 | - |
14 feb 2024 | 1.897,2100 | 1.921,4301 | 1.896,9100 | 1.910,0100 | 1.910,0100 | - |
13 feb 2024 | 1.889,4399 | 1.897,8199 | 1.872,7900 | 1.897,1400 | 1.897,1400 | - |
12 feb 2024 | 1.938,2300 | 1.949,8101 | 1.933,0400 | 1.936,0500 | 1.936,0500 | - |
09 feb 2024 | 1.931,5400 | 1.940,3400 | 1.916,4000 | 1.938,1300 | 1.938,1300 | - |
08 feb 2024 | 1.918,1400 | 1.939,4000 | 1.913,5400 | 1.934,5601 | 1.934,5601 | - |
07 feb 2024 | 1.924,2500 | 1.929,8101 | 1.909,3000 | 1.918,1400 | 1.918,1400 | - |
06 feb 2024 | 1.899,8300 | 1.927,0200 | 1.896,6300 | 1.924,2500 | 1.924,2500 | - |
05 feb 2024 | 1.937,4700 | 1.937,4700 | 1.893,6100 | 1.899,8300 | 1.899,8300 | - |
02 feb 2024 | 1.963,6700 | 1.963,6700 | 1.907,8500 | 1.937,4700 | 1.937,4700 | - |
01 feb 2024 | 1.928,9900 | 1.963,5400 | 1.915,9900 | 1.963,4200 | 1.963,4200 | - |
31 gen 2024 | 1.948,3000 | 1.966,2900 | 1.924,6700 | 1.928,9900 | 1.928,9900 | - |
30 gen 2024 | 1.967,2300 | 1.967,2300 | 1.944,6700 | 1.947,9800 | 1.947,9800 | - |
29 gen 2024 | 1.954,0400 | 1.969,6100 | 1.949,0300 | 1.966,7400 | 1.966,7400 | - |
26 gen 2024 | 1.965,0800 | 1.968,6899 | 1.950,4301 | 1.954,0400 | 1.954,0400 | - |
25 gen 2024 | 1.964,5300 | 1.968,4800 | 1.950,2700 | 1.959,5100 | 1.959,5100 | - |
24 gen 2024 | 1.983,6400 | 1.984,3500 | 1.934,6300 | 1.936,5000 | 1.936,5000 | - |
23 gen 2024 | 1.986,3500 | 1.989,6700 | 1.957,2600 | 1.964,3700 | 1.964,3700 | - |
22 gen 2024 | 1.976,9600 | 1.996,2600 | 1.968,6000 | 1.975,8101 | 1.975,8101 | - |
19 gen 2024 | 1.950,4600 | 1.974,0900 | 1.936,7700 | 1.968,0500 | 1.968,0500 | - |
18 gen 2024 | 1.957,9000 | 1.965,8199 | 1.931,9600 | 1.945,2200 | 1.945,2200 | - |
17 gen 2024 | 1.967,5200 | 1.993,1600 | 1.937,8500 | 1.957,9000 | 1.957,9000 | - |
16 gen 2024 | 1.999,1100 | 2.007,5100 | 1.988,5300 | 1.995,1899 | 1.995,1899 | - |
12 gen 2024 | 2.016,1300 | 2.023,1801 | 2.000,0000 | 2.009,4000 | 2.009,4000 | - |
11 gen 2024 | 2.014,8300 | 2.014,8300 | 1.986,2100 | 1.996,3800 | 1.996,3800 | - |
10 gen 2024 | 2.009,4399 | 2.023,0900 | 2.007,3500 | 2.014,4000 | 2.014,4000 | - |
09 gen 2024 | 2.024,2600 | 2.024,2600 | 1.996,8300 | 2.009,4399 | 2.009,4399 | - |
08 gen 2024 | 1.994,4800 | 2.025,1801 | 1.989,8300 | 2.024,0601 | 2.024,0601 | - |
05 gen 2024 | 1.983,9600 | 2.011,0300 | 1.974,6899 | 1.994,4800 | 1.994,4800 | - |
04 gen 2024 | 2.000,0601 | 2.011,3500 | 1.989,5699 | 1.997,6899 | 1.997,6899 | - |
03 gen 2024 | 2.046,8500 | 2.046,8500 | 1.997,2800 | 1.999,9800 | 1.999,9800 | - |
02 gen 2024 | 2.027,2400 | 2.050,1101 | 2.015,4700 | 2.046,7300 | 2.046,7300 | - |
29 dic 2023 | 2.054,1499 | 2.054,1499 | 2.026,0400 | 2.027,0300 | 2.027,0300 | - |
28 dic 2023 | 2.036,3199 | 2.053,0400 | 2.036,2500 | 2.052,7300 | 2.052,7300 | - |
27 dic 2023 | 2.031,8500 | 2.042,1200 | 2.026,4800 | 2.040,0000 | 2.040,0000 | - |
26 dic 2023 | 2.014,0800 | 2.036,4399 | 2.013,2700 | 2.031,2900 | 2.031,2900 | - |
22 dic 2023 | 2.008,2200 | 2.031,2900 | 2.006,5699 | 2.013,8000 | 2.013,8000 | - |
21 dic 2023 | 1.990,2700 | 2.012,2100 | 1.987,0200 | 2.008,2000 | 2.008,2000 | - |
20 dic 2023 | 2.015,2400 | 2.031,5000 | 1.989,6899 | 1.990,2400 | 1.990,2400 | - |
19 dic 2023 | 1.998,2900 | 2.020,0300 | 1.998,2900 | 2.014,5699 | 2.014,5699 | - |
18 dic 2023 | 2.007,2500 | 2.015,0200 | 1.997,7800 | 1.998,2400 | 1.998,2400 | - |
*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...