Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1.077,31 | 1.081,50 | 1.076,00 | 1.077,87 | 1.077,87 | 3.503 |
27 giu 2024 | 1.071,50 | 1.075,55 | 1.070,66 | 1.072,28 | 1.072,28 | 9.218 |
26 giu 2024 | 1.072,96 | 1.074,77 | 1.068,18 | 1.069,75 | 1.069,75 | 5.409 |
25 giu 2024 | 1.068,72 | 1.070,74 | 1.066,85 | 1.070,51 | 1.070,51 | 20.715 |
24 giu 2024 | 1.071,27 | 1.074,83 | 1.069,28 | 1.073,82 | 1.073,82 | 30.245 |
21 giu 2024 | 1.073,38 | 1.073,95 | 1.068,07 | 1.070,66 | 1.070,66 | 6.604 |
20 giu 2024 | 1.079,05 | 1.079,85 | 1.075,33 | 1.076,66 | 1.076,66 | 22.286 |
19 giu 2024 | 1.076,15 | 1.076,38 | 1.075,11 | 1.075,78 | 1.075,78 | 2.626 |
18 giu 2024 | 1.072,48 | 1.074,68 | 1.071,41 | 1.072,93 | 1.072,93 | 18.814 |
17 giu 2024 | 1.064,10 | 1.069,97 | 1.061,78 | 1.065,95 | 1.065,95 | 8.013 |
14 giu 2024 | 1.063,99 | 1.064,05 | 1.056,20 | 1.061,40 | 1.061,40 | 7.081 |
13 giu 2024 | 1.064,56 | 1.065,99 | 1.059,34 | 1.061,44 | 1.061,44 | 11.719 |
12 giu 2024 | 1.052,72 | 1.066,02 | 1.052,72 | 1.064,58 | 1.064,58 | 3.952 |
11 giu 2024 | 1.049,70 | 1.049,97 | 1.042,86 | 1.048,12 | 1.048,12 | 7.520 |
10 giu 2024 | 1.045,31 | 1.047,56 | 1.043,68 | 1.047,56 | 1.047,56 | 3.860 |
07 giu 2024 | 1.049,66 | 1.050,46 | 1.041,62 | 1.048,85 | 1.048,85 | 3.682 |
06 giu 2024 | 1.048,89 | 1.049,44 | 1.046,20 | 1.047,19 | 1.047,19 | 6.434 |
05 giu 2024 | 1.036,87 | 1.043,14 | 1.036,01 | 1.042,87 | 1.042,87 | 1.838 |
04 giu 2024 | 1.032,25 | 1.033,89 | 1.027,71 | 1.029,81 | 1.029,81 | 18.392 |
03 giu 2024 | 1.036,88 | 1.037,38 | 1.030,00 | 1.031,59 | 1.031,59 | 32.470 |
31 mag 2024 | 1.024,11 | 1.028,68 | 1.018,91 | 1.018,91 | 1.018,91 | 17.268 |
30 mag 2024 | 1.025,08 | 1.028,89 | 1.023,87 | 1.028,05 | 1.028,05 | 12.663 |
29 mag 2024 | 1.035,17 | 1.035,29 | 1.030,00 | 1.031,83 | 1.031,83 | 45.322 |
28 mag 2024 | 1.040,32 | 1.100,41 | 1.037,49 | 1.038,48 | 1.038,48 | 14.875 |
24 mag 2024 | 1.031,51 | 1.039,25 | 1.031,01 | 1.038,13 | 1.038,13 | 10.748 |
23 mag 2024 | 1.044,70 | 1.046,60 | 1.037,14 | 1.040,33 | 1.040,33 | 30.750 |
22 mag 2024 | 1.040,90 | 1.041,34 | 1.039,47 | 1.040,75 | 1.040,75 | 4.504 |
21 mag 2024 | 1.038,98 | 1.042,00 | 1.037,04 | 1.039,72 | 1.039,72 | 19.652 |
20 mag 2024 | 1.038,99 | 1.041,81 | 1.038,14 | 1.041,69 | 1.041,69 | 20.777 |
17 mag 2024 | 1.036,56 | 1.037,17 | 1.035,21 | 1.035,63 | 1.035,63 | 3.554 |
16 mag 2024 | 1.039,52 | 1.041,49 | 1.037,98 | 1.041,49 | 1.041,49 | 4.583 |
15 mag 2024 | 1.026,75 | 1.035,39 | 1.025,78 | 1.035,39 | 1.035,39 | 7.597 |
14 mag 2024 | 1.020,41 | 1.023,55 | 1.016,83 | 1.021,75 | 1.021,75 | 10.809 |
13 mag 2024 | 1.022,30 | 1.024,60 | 1.020,70 | 1.020,70 | 1.020,70 | 3.374 |
10 mag 2024 | 1.021,56 | 1.023,90 | 1.019,61 | 1.019,65 | 1.019,65 | 5.165 |
09 mag 2024 | 1.012,15 | 1.017,75 | 1.011,16 | 1.017,75 | 1.017,75 | 4.556 |
08 mag 2024 | 1.014,30 | 1.014,80 | 1.009,76 | 1.013,74 | 1.013,74 | 5.292 |
07 mag 2024 | 1.013,03 | 1.015,83 | 1.011,56 | 1.014,92 | 1.014,92 | 7.709 |
03 mag 2024 | 991,95 | 1.002,83 | 991,43 | 1.000,30 | 1.000,30 | 4.926 |
02 mag 2024 | 985,08 | 989,14 | 984,39 | 983,52 | 983,52 | 13.145 |
01 mag 2024 | 982,72 | 983,22 | 979,14 | 981,58 | 981,58 | 4.002 |
30 apr 2024 | 998,80 | 999,12 | 992,19 | 993,02 | 993,02 | 13.854 |
29 apr 2024 | 998,71 | 1.055,59 | 997,27 | 997,38 | 997,38 | 13.737 |
26 apr 2024 | 995,10 | 998,07 | 991,84 | 995,84 | 995,84 | 21.170 |
25 apr 2024 | 985,43 | 986,69 | 975,02 | 978,53 | 978,53 | 11.546 |
24 apr 2024 | 993,76 | 994,00 | 987,71 | 989,69 | 989,69 | 20.050 |
23 apr 2024 | 979,59 | 990,46 | 979,55 | 989,36 | 989,36 | 14.207 |
22 apr 2024 | 975,35 | 976,46 | 971,00 | 973,22 | 973,22 | 31.678 |
19 apr 2024 | 974,20 | 980,26 | 972,48 | 975,37 | 975,37 | 18.703 |
18 apr 2024 | 985,27 | 987,48 | 979,78 | 986,25 | 986,25 | 25.950 |
17 apr 2024 | 985,90 | 992,26 | 982,79 | 982,79 | 982,79 | 35.196 |
16 apr 2024 | 986,91 | 992,05 | 984,86 | 987,77 | 987,77 | 23.437 |
15 apr 2024 | 1.005,63 | 1.009,89 | 1.001,19 | 1.003,78 | 1.003,78 | 49.804 |
12 apr 2024 | 1.016,29 | 1.016,69 | 1.004,40 | 1.006,85 | 1.006,85 | 2.829 |
11 apr 2024 | 1.008,10 | 1.011,00 | 1.002,94 | 1.006,57 | 1.006,57 | 29.381 |
10 apr 2024 | 1.018,96 | 1.020,34 | 1.002,37 | 1.007,12 | 1.007,12 | 11.094 |
09 apr 2024 | 1.016,49 | 1.020,13 | 1.008,17 | 1.011,19 | 1.011,19 | 10.938 |
08 apr 2024 | 1.015,05 | 1.019,17 | 1.014,26 | 1.017,96 | 1.017,96 | 18.036 |
05 apr 2024 | 1.007,86 | 1.017,11 | 1.004,54 | 1.014,56 | 1.014,56 | 12.390 |
04 apr 2024 | 1.020,88 | 1.026,02 | 1.020,57 | 1.024,71 | 1.024,71 | 53.024 |
03 apr 2024 | 1.015,62 | 1.021,17 | 1.014,50 | 1.020,33 | 1.020,33 | 5.669 |
02 apr 2024 | 1.022,74 | 1.026,26 | 1.011,94 | 1.014,87 | 1.014,87 | 14.531 |
28 mar 2024 | 1.025,01 | 1.026,31 | 1.024,00 | 1.025,24 | 1.025,24 | 4.124 |
27 mar 2024 | 1.019,65 | 1.022,10 | 1.018,21 | 1.020,00 | 1.020,00 | 7.072 |
26 mar 2024 | 1.020,77 | 1.023,34 | 1.020,68 | 1.021,46 | 1.021,46 | 5.021 |
25 mar 2024 | 1.020,70 | 1.022,00 | 1.018,20 | 1.020,11 | 1.020,11 | 11.668 |
22 mar 2024 | 1.023,15 | 1.025,14 | 1.021,09 | 1.021,09 | 1.021,09 | 5.730 |
21 mar 2024 | 1.025,75 | 1.026,85 | 1.023,04 | 1.026,70 | 1.026,70 | 12.003 |
20 mar 2024 | 1.010,11 | 1.011,96 | 1.009,35 | 1.010,44 | 1.010,44 | 10.391 |
19 mar 2024 | 1.004,72 | 1.007,36 | 999,90 | 1.007,36 | 1.007,36 | 47.706 |
18 mar 2024 | 1.001,69 | 1.009,46 | 1.001,13 | 1.007,87 | 1.007,87 | 12.619 |
15 mar 2024 | 1.005,22 | 1.008,31 | 997,44 | 997,81 | 997,81 | 13.802 |
14 mar 2024 | 1.010,44 | 1.012,32 | 1.003,78 | 1.005,70 | 1.005,70 | 19.912 |
13 mar 2024 | 1.011,08 | 1.011,21 | 1.008,04 | 1.008,38 | 1.008,38 | 33.839 |
12 mar 2024 | 1.002,78 | 1.008,84 | 998,60 | 1.006,50 | 1.006,50 | 2.218 |
11 mar 2024 | 998,89 | 999,28 | 993,90 | 998,14 | 998,14 | 11.804 |
08 mar 2024 | 1.006,49 | 1.012,23 | 1.004,00 | 1.005,66 | 1.005,66 | 33.191 |
07 mar 2024 | 993,12 | 1.005,47 | 991,77 | 1.004,16 | 1.004,16 | 20.410 |
06 mar 2024 | 992,33 | 998,99 | 991,96 | 998,07 | 998,07 | 4.522 |
05 mar 2024 | 998,96 | 999,16 | 991,46 | 992,55 | 992,55 | 3.306 |
04 mar 2024 | 1.001,81 | 1.002,05 | 999,68 | 1.001,12 | 1.001,12 | 20.749 |
01 mar 2024 | 995,74 | 998,30 | 992,00 | 997,21 | 997,21 | 7.475 |
29 feb 2024 | 988,18 | 993,72 | 985,88 | 990,27 | 990,27 | 5.415 |
28 feb 2024 | 989,77 | 990,03 | 985,72 | 989,02 | 989,02 | 4.117 |
27 feb 2024 | 988,93 | 990,18 | 987,66 | 987,66 | 987,66 | 1.622 |
26 feb 2024 | 991,20 | 993,66 | 990,45 | 991,15 | 991,15 | 12.971 |
23 feb 2024 | 991,63 | 995,74 | 990,58 | 992,87 | 992,87 | 9.534 |
22 feb 2024 | 981,05 | 988,17 | 980,72 | 988,17 | 988,17 | 12.596 |
21 feb 2024 | 969,66 | 969,75 | 966,88 | 968,18 | 968,18 | 8.482 |
20 feb 2024 | 973,88 | 974,40 | 968,00 | 969,63 | 969,63 | 41.480 |
19 feb 2024 | 976,27 | 977,35 | 975,58 | 976,65 | 976,65 | 859 |
16 feb 2024 | 981,24 | 983,10 | 975,26 | 980,16 | 980,16 | 9.926 |
15 feb 2024 | 975,93 | 977,51 | 975,24 | 975,99 | 975,99 | 20.109 |
14 feb 2024 | 967,25 | 972,37 | 967,00 | 969,63 | 969,63 | 2.488 |
13 feb 2024 | 978,49 | 978,64 | 949,00 | 968,16 | 968,16 | 8.592 |
12 feb 2024 | 979,07 | 983,74 | 978,31 | 983,74 | 983,74 | 3.550 |
09 feb 2024 | 973,59 | 977,08 | 973,59 | 975,96 | 975,96 | 2.953 |
08 feb 2024 | 973,45 | 973,51 | 971,69 | 972,28 | 972,28 | 6.253 |
07 feb 2024 | 964,86 | 972,74 | 964,22 | 971,14 | 971,14 | 6.870 |
06 feb 2024 | 963,82 | 965,15 | 961,20 | 963,49 | 963,49 | 15.481 |
*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...