Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2.026,40 | 2.027,80 | 2.023,00 | 2.026,90 | 2.026,90 | 2.390 |
01 mag 2024 | 1.982,70 | 2.031,30 | 1.972,10 | 1.989,70 | 1.989,70 | 194.515 |
30 apr 2024 | 2.025,60 | 2.026,70 | 1.978,10 | 1.985,60 | 1.985,60 | 194.515 |
29 apr 2024 | 2.019,00 | 2.032,90 | 2.015,10 | 2.027,10 | 2.027,10 | 123.420 |
26 apr 2024 | 1.992,90 | 2.020,00 | 1.984,60 | 2.013,70 | 2.013,70 | 168.512 |
25 apr 2024 | 2.010,50 | 2.023,50 | 1.965,70 | 1.993,20 | 1.993,20 | 225.344 |
24 apr 2024 | 2.016,00 | 2.019,10 | 1.993,90 | 2.006,80 | 2.006,80 | 169.194 |
23 apr 2024 | 1.985,10 | 2.023,90 | 1.973,90 | 2.014,90 | 2.014,90 | 187.512 |
22 apr 2024 | 1.966,40 | 1.993,20 | 1.958,70 | 1.982,60 | 1.982,60 | 159.567 |
19 apr 2024 | 1.958,60 | 1.974,20 | 1.915,80 | 1.961,20 | 1.961,20 | 283.542 |
18 apr 2024 | 1.963,80 | 1.987,40 | 1.951,90 | 1.958,10 | 1.958,10 | 219.658 |
17 apr 2024 | 1.983,30 | 2.000,90 | 1.959,20 | 1.962,00 | 1.962,00 | 232.306 |
16 apr 2024 | 1.992,20 | 1.994,70 | 1.965,30 | 1.982,80 | 1.982,80 | 255.907 |
15 apr 2024 | 2.019,80 | 2.035,80 | 1.982,20 | 1.991,00 | 1.991,00 | 258.842 |
12 apr 2024 | 2.057,60 | 2.062,40 | 2.009,80 | 2.019,80 | 2.019,80 | 212.766 |
11 apr 2024 | 2.043,70 | 2.063,70 | 2.017,00 | 2.057,90 | 2.057,90 | 247.329 |
10 apr 2024 | 2.102,40 | 2.114,00 | 2.027,90 | 2.043,20 | 2.043,20 | 368.117 |
09 apr 2024 | 2.092,80 | 2.106,70 | 2.081,10 | 2.100,30 | 2.100,30 | 159.897 |
08 apr 2024 | 2.086,00 | 2.101,60 | 2.074,00 | 2.092,40 | 2.092,40 | 144.288 |
05 apr 2024 | 2.075,20 | 2.094,40 | 2.059,40 | 2.082,30 | 2.082,30 | 203.995 |
04 apr 2024 | 2.098,20 | 2.123,70 | 2.068,90 | 2.074,40 | 2.074,40 | 197.910 |
03 apr 2024 | 2.087,20 | 2.102,70 | 2.069,90 | 2.096,80 | 2.096,80 | 188.513 |
02 apr 2024 | 2.126,00 | 2.129,50 | 2.072,10 | 2.082,70 | 2.082,70 | 234.059 |
01 apr 2024 | 2.150,60 | 2.167,00 | 2.119,50 | 2.123,00 | 2.123,00 | 177.305 |
28 mar 2024 | 2.140,60 | 2.161,80 | 2.132,40 | 2.145,90 | 2.145,90 | 191.410 |
27 mar 2024 | 2.095,80 | 2.142,40 | 2.095,80 | 2.138,40 | 2.138,40 | 188.244 |
26 mar 2024 | 2.098,80 | 2.118,20 | 2.091,50 | 2.092,60 | 2.092,60 | 132.793 |
25 mar 2024 | 2.092,60 | 2.111,90 | 2.089,20 | 2.097,30 | 2.097,30 | 104.367 |
22 mar 2024 | 2.125,30 | 2.132,20 | 2.091,40 | 2.093,60 | 2.093,60 | 167.378 |
21 mar 2024 | 2.102,20 | 2.132,70 | 2.101,70 | 2.122,80 | 2.122,80 | 208.947 |
20 mar 2024 | 2.059,60 | 2.108,70 | 2.047,80 | 2.098,60 | 2.098,60 | 236.470 |
19 mar 2024 | 2.050,90 | 2.065,70 | 2.032,50 | 2.059,30 | 2.059,30 | 153.285 |
18 mar 2024 | 2.064,10 | 2.076,40 | 2.047,10 | 2.049,80 | 2.049,80 | 155.235 |
15 mar 2024 | 2.034,50 | 2.041,40 | 2.019,05 | 2.019,05 | 2.019,05 | 201.888 |
14 mar 2024 | 2.073,70 | 2.081,90 | 2.016,20 | 2.032,70 | 2.032,70 | 52.568 |
13 mar 2024 | 2.063,30 | 2.081,90 | 2.059,40 | 2.072,70 | 2.072,70 | 88.162 |
12 mar 2024 | 2.070,90 | 2.085,00 | 2.048,70 | 2.065,30 | 2.065,30 | 181.371 |
11 mar 2024 | 2.085,30 | 2.088,80 | 2.064,00 | 2.068,60 | 2.068,60 | 320.334 |
08 mar 2024 | 2.088,50 | 2.121,40 | 2.070,70 | 2.084,60 | 2.084,60 | 302.883 |
07 mar 2024 | 2.070,60 | 2.099,00 | 2.057,30 | 2.086,70 | 2.086,70 | 187.560 |
06 mar 2024 | 2.054,70 | 2.079,30 | 2.052,10 | 2.069,70 | 2.069,70 | 187.028 |
05 mar 2024 | 2.073,30 | 2.077,40 | 2.048,40 | 2.055,30 | 2.055,30 | 181.580 |
04 mar 2024 | 2.076,00 | 2.096,80 | 2.073,10 | 2.075,80 | 2.075,80 | 176.223 |
01 mar 2024 | 2.053,60 | 2.082,10 | 2.044,90 | 2.078,20 | 2.078,20 | 185.776 |
29 feb 2024 | 2.041,00 | 2.083,40 | 2.037,20 | 2.057,30 | 2.057,30 | 247.225 |
28 feb 2024 | 2.059,10 | 2.059,90 | 2.038,20 | 2.043,40 | 2.043,40 | 153.413 |
27 feb 2024 | 2.031,00 | 2.062,40 | 2.027,10 | 2.059,90 | 2.059,90 | 166.749 |
26 feb 2024 | 2.018,00 | 2.036,70 | 2.009,30 | 2.032,20 | 2.032,20 | 148.525 |
23 feb 2024 | 2.013,70 | 2.031,90 | 2.003,60 | 2.020,50 | 2.020,50 | 178.823 |
22 feb 2024 | 2.002,70 | 2.021,60 | 1.999,00 | 2.016,00 | 2.016,00 | 244.586 |
21 feb 2024 | 2.013,00 | 2.013,80 | 1.985,00 | 2.000,50 | 2.000,50 | 167.564 |
20 feb 2024 | 2.037,50 | 2.044,80 | 2.001,70 | 2.010,20 | 2.010,20 | 208.402 |
16 feb 2024 | 2.064,00 | 2.070,00 | 2.032,10 | 2.039,00 | 2.039,00 | 266.601 |
15 feb 2024 | 2.018,50 | 2.071,20 | 2.017,20 | 2.067,50 | 2.067,50 | 279.940 |
14 feb 2024 | 1.972,30 | 2.021,80 | 1.970,40 | 2.016,80 | 2.016,80 | 259.660 |
13 feb 2024 | 2.054,10 | 2.058,20 | 1.953,70 | 1.969,30 | 1.969,30 | 431.449 |
12 feb 2024 | 2.017,20 | 2.060,90 | 2.015,80 | 2.055,00 | 2.055,00 | 239.293 |
09 feb 2024 | 1.985,70 | 2.020,80 | 1.983,80 | 2.019,10 | 2.019,10 | 221.567 |
08 feb 2024 | 1.954,70 | 1.988,60 | 1.947,40 | 1.987,60 | 1.987,60 | 167.804 |
07 feb 2024 | 1.961,10 | 1.971,60 | 1.944,90 | 1.957,50 | 1.957,50 | 192.421 |
06 feb 2024 | 1.942,70 | 1.963,40 | 1.934,50 | 1.961,00 | 1.961,00 | 172.176 |
05 feb 2024 | 1.968,40 | 1.970,00 | 1.925,40 | 1.943,80 | 1.943,80 | 209.771 |
02 feb 2024 | 1.982,80 | 1.988,30 | 1.949,40 | 1.970,60 | 1.970,60 | 248.525 |
01 feb 2024 | 1.959,80 | 1.985,90 | 1.941,10 | 1.982,60 | 1.982,60 | 284.422 |
31 gen 2024 | 2.009,50 | 2.019,60 | 1.953,50 | 1.955,90 | 1.955,90 | 314.780 |
30 gen 2024 | 2.019,10 | 2.025,50 | 1.999,30 | 2.005,90 | 2.005,90 | 161.490 |
29 gen 2024 | 1.985,50 | 2.023,30 | 1.979,30 | 2.022,80 | 2.022,80 | 161.799 |
26 gen 2024 | 1.991,00 | 2.008,30 | 1.982,50 | 1.988,50 | 1.988,50 | 179.638 |
25 gen 2024 | 1.973,40 | 2.006,00 | 1.970,80 | 1.987,70 | 1.987,70 | 213.535 |
24 gen 2024 | 1.989,80 | 2.017,20 | 1.968,30 | 1.972,20 | 1.972,20 | 215.770 |
23 gen 2024 | 1.997,70 | 2.017,00 | 1.980,00 | 1.989,50 | 1.989,50 | 227.477 |
22 gen 2024 | 1.957,60 | 1.998,70 | 1.957,40 | 1.996,30 | 1.996,30 | 231.350 |
19 gen 2024 | 1.936,90 | 1.958,30 | 1.921,30 | 1.954,80 | 1.954,80 | 210.553 |
18 gen 2024 | 1.925,00 | 1.941,80 | 1.911,20 | 1.936,20 | 1.936,20 | 217.256 |
17 gen 2024 | 1.940,40 | 1.942,10 | 1.904,80 | 1.925,00 | 1.925,00 | 210.028 |
16 gen 2024 | 1.962,90 | 1.971,10 | 1.931,50 | 1.940,10 | 1.940,10 | 235.625 |
12 gen 2024 | 1.966,70 | 2.003,30 | 1.957,30 | 1.963,90 | 1.963,90 | 209.888 |
11 gen 2024 | 1.984,60 | 2.003,10 | 1.944,70 | 1.969,10 | 1.969,10 | 265.841 |
10 gen 2024 | 1.980,90 | 1.988,70 | 1.963,40 | 1.984,00 | 1.984,00 | 185.494 |
09 gen 2024 | 2.002,30 | 2.002,70 | 1.966,40 | 1.982,70 | 1.982,70 | 179.161 |
08 gen 2024 | 1.969,20 | 2.004,60 | 1.954,50 | 2.004,10 | 2.004,10 | 185.648 |
05 gen 2024 | 1.977,30 | 1.989,10 | 1.938,60 | 1.966,80 | 1.966,80 | 251.773 |
04 gen 2024 | 1.979,80 | 1.991,00 | 1.965,60 | 1.973,60 | 1.973,60 | 224.522 |
03 gen 2024 | 2.036,10 | 2.037,30 | 1.973,90 | 1.977,30 | 1.977,30 | 304.284 |
02 gen 2024 | 2.048,00 | 2.061,60 | 2.022,40 | 2.033,00 | 2.033,00 | 259.426 |
29 dic 2023 | 2.080,90 | 2.086,20 | 2.042,30 | 2.047,70 | 2.047,70 | 206.602 |
28 dic 2023 | 2.088,70 | 2.096,20 | 2.072,60 | 2.079,30 | 2.079,30 | 152.393 |
27 dic 2023 | 2.083,00 | 2.097,00 | 2.075,20 | 2.089,10 | 2.089,10 | 166.852 |
26 dic 2023 | 2.051,90 | 2.087,60 | 2.051,90 | 2.082,10 | 2.082,10 | 124.427 |
22 dic 2023 | 2.038,60 | 2.069,80 | 2.030,10 | 2.056,40 | 2.056,40 | 201.349 |
21 dic 2023 | 2.010,60 | 2.039,70 | 2.010,00 | 2.039,20 | 2.039,20 | 218.909 |
20 dic 2023 | 2.042,70 | 2.064,40 | 2.002,00 | 2.003,60 | 2.003,60 | 299.243 |
19 dic 2023 | 2.004,20 | 2.047,90 | 2.000,20 | 2.044,80 | 2.044,80 | 216.779 |
18 dic 2023 | 2.010,20 | 2.022,60 | 2.001,20 | 2.005,60 | 2.005,60 | 202.380 |
15 dic 2023 | 1.995,80 | 2.023,30 | 1.982,30 | 2.009,33 | 2.009,33 | 376.062 |
14 dic 2023 | 1.951,50 | 2.014,50 | 1.950,00 | 2.001,70 | 2.001,70 | 83.143 |
13 dic 2023 | 1.884,70 | 1.954,80 | 1.870,10 | 1.950,40 | 1.950,40 | 120.491 |
12 dic 2023 | 1.886,80 | 1.904,20 | 1.867,30 | 1.884,00 | 1.884,00 | 191.436 |
11 dic 2023 | 1.880,40 | 1.890,30 | 1.872,80 | 1.886,10 | 1.886,10 | 319.194 |
08 dic 2023 | 1.870,00 | 1.892,00 | 1.859,20 | 1.882,10 | 1.882,10 | 314.659 |
*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...