Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1.321,61 | 1.336,64 | 1.319,06 | 1.328,63 | 1.328,63 | 1.390 |
02 mag 2024 | 1.335,57 | 1.335,57 | 1.310,89 | 1.315,32 | 1.315,32 | 801 |
01 mag 2024 | 1.311,85 | 1.311,85 | 1.311,85 | 1.311,85 | 1.311,85 | - |
30 apr 2024 | 1.330,44 | 1.330,58 | 1.316,42 | 1.316,42 | 1.316,42 | 334 |
29 apr 2024 | 1.328,83 | 1.332,92 | 1.328,83 | 1.329,92 | 1.329,92 | 2.550 |
26 apr 2024 | 1.326,68 | 1.332,25 | 1.323,38 | 1.324,16 | 1.324,16 | 411 |
25 apr 2024 | 1.318,07 | 1.319,36 | 1.303,14 | 1.308,41 | 1.308,41 | 161 |
24 apr 2024 | 1.329,57 | 1.330,14 | 1.322,17 | 1.323,66 | 1.323,66 | 685 |
23 apr 2024 | 1.313,37 | 1.323,64 | 1.312,55 | 1.323,64 | 1.323,64 | 1.344 |
22 apr 2024 | 1.307,09 | 1.315,57 | 1.302,23 | 1.302,23 | 1.302,23 | 10.962 |
19 apr 2024 | 1.294,42 | 1.303,94 | 1.294,42 | 1.302,13 | 1.302,13 | 344 |
18 apr 2024 | 1.303,50 | 1.309,94 | 1.300,76 | 1.307,78 | 1.307,78 | 841 |
17 apr 2024 | 1.300,11 | 1.308,65 | 1.300,11 | 1.299,82 | 1.299,82 | 760 |
16 apr 2024 | 1.300,52 | 1.307,22 | 1.299,37 | 1.299,37 | 1.299,37 | 541 |
15 apr 2024 | 1.326,76 | 1.333,23 | 1.320,02 | 1.324,07 | 1.324,07 | 583 |
12 apr 2024 | 1.339,19 | 1.341,30 | 1.324,16 | 1.327,77 | 1.327,77 | 465 |
11 apr 2024 | 1.336,23 | 1.336,87 | 1.327,85 | 1.328,22 | 1.328,22 | 312 |
10 apr 2024 | 1.352,22 | 1.355,18 | 1.331,18 | 1.336,31 | 1.336,31 | 873 |
09 apr 2024 | 1.347,08 | 1.357,02 | 1.344,67 | 1.344,71 | 1.344,71 | 1.442 |
08 apr 2024 | 1.343,99 | 1.352,66 | 1.343,78 | 1.351,35 | 1.351,35 | 1.149 |
05 apr 2024 | 1.338,70 | 1.345,22 | 1.336,06 | 1.344,33 | 1.344,33 | 889 |
04 apr 2024 | 1.352,37 | 1.360,36 | 1.352,37 | 1.357,38 | 1.357,38 | 1.822 |
03 apr 2024 | 1.349,52 | 1.352,20 | 1.347,48 | 1.349,46 | 1.349,46 | 1.022 |
02 apr 2024 | 1.359,99 | 1.361,35 | 1.342,17 | 1.350,70 | 1.350,70 | 4.883 |
28 mar 2024 | 1.363,62 | 1.381,18 | 1.361,95 | 1.372,43 | 1.372,43 | 5.872 |
27 mar 2024 | 1.353,94 | 1.359,76 | 1.353,43 | 1.355,92 | 1.355,92 | 879 |
26 mar 2024 | 1.354,64 | 1.357,48 | 1.353,99 | 1.355,00 | 1.355,00 | 1.813 |
25 mar 2024 | 1.351,87 | 1.356,24 | 1.350,12 | 1.350,12 | 1.350,12 | 3.391 |
22 mar 2024 | 1.361,04 | 1.366,03 | 1.354,45 | 1.354,66 | 1.354,66 | 1.272 |
21 mar 2024 | 1.364,79 | 1.368,12 | 1.359,54 | 1.365,08 | 1.365,08 | 1.415 |
20 mar 2024 | 1.362,40 | 1.362,40 | 1.342,87 | 1.345,19 | 1.345,19 | 1.257 |
19 mar 2024 | 1.338,55 | 1.341,09 | 1.335,85 | 1.339,75 | 1.339,75 | 1.356 |
18 mar 2024 | 1.328,77 | 1.342,67 | 1.328,77 | 1.342,67 | 1.342,67 | 1.031 |
15 mar 2024 | 1.333,85 | 1.336,89 | 1.324,16 | 1.324,06 | 1.324,06 | 780 |
14 mar 2024 | 1.344,13 | 1.347,62 | 1.332,15 | 1.333,05 | 1.333,05 | 585 |
13 mar 2024 | 1.336,88 | 1.353,84 | 1.336,88 | 1.343,00 | 1.343,00 | 695 |
12 mar 2024 | 1.336,09 | 1.341,89 | 1.329,91 | 1.338,08 | 1.338,08 | 2.535 |
11 mar 2024 | 1.330,61 | 1.330,61 | 1.325,96 | 1.329,91 | 1.329,91 | 1.071 |
08 mar 2024 | 1.332,12 | 1.340,06 | 1.327,67 | 1.333,78 | 1.333,78 | 6.476 |
07 mar 2024 | 1.323,00 | 1.333,23 | 1.320,35 | 1.328,31 | 1.328,31 | 342 |
06 mar 2024 | 1.322,26 | 1.327,31 | 1.322,26 | 1.327,28 | 1.327,28 | 274 |
05 mar 2024 | 1.323,78 | 1.326,15 | 1.322,08 | 1.326,15 | 1.326,15 | 546 |
04 mar 2024 | 1.332,08 | 1.335,86 | 1.324,50 | 1.330,11 | 1.330,11 | 796 |
01 mar 2024 | 1.330,78 | 1.333,86 | 1.326,06 | 1.330,40 | 1.330,40 | 520 |
29 feb 2024 | 1.325,32 | 1.333,22 | 1.322,24 | 1.327,32 | 1.327,32 | 505 |
28 feb 2024 | 1.323,23 | 1.326,82 | 1.319,66 | 1.326,92 | 1.326,92 | 343 |
27 feb 2024 | 1.319,57 | 1.323,70 | 1.319,26 | 1.322,06 | 1.322,06 | 990 |
26 feb 2024 | 1.324,99 | 1.327,83 | 1.322,87 | 1.324,22 | 1.324,22 | 5.350 |
23 feb 2024 | 1.326,81 | 1.332,73 | 1.323,55 | 1.329,04 | 1.329,04 | 224.160 |
22 feb 2024 | 1.317,62 | 1.326,82 | 1.311,27 | 1.321,38 | 1.321,38 | 1.417 |
21 feb 2024 | 1.308,12 | 1.309,83 | 1.304,74 | 1.309,15 | 1.309,15 | 2.235 |
20 feb 2024 | 1.303,43 | 1.309,92 | 1.301,92 | 1.304,67 | 1.304,67 | 1.026 |
19 feb 2024 | 1.307,23 | 1.309,80 | 1.304,81 | 1.304,81 | 1.304,81 | 695 |
16 feb 2024 | 1.316,14 | 1.318,69 | 1.306,62 | 1.311,72 | 1.311,72 | 427 |
15 feb 2024 | 1.305,52 | 1.314,43 | 1.302,88 | 1.314,43 | 1.314,43 | 882 |
14 feb 2024 | 1.294,07 | 1.298,04 | 1.291,39 | 1.296,22 | 1.296,22 | 475 |
13 feb 2024 | 1.310,48 | 1.310,56 | 1.291,87 | 1.293,98 | 1.293,98 | 1.705 |
12 feb 2024 | 1.305,97 | 1.312,06 | 1.305,84 | 1.313,41 | 1.313,41 | 559 |
09 feb 2024 | 1.304,04 | 1.308,86 | 1.300,02 | 1.302,89 | 1.302,89 | 829 |
08 feb 2024 | 1.304,58 | 1.306,13 | 1.302,94 | 1.302,55 | 1.302,55 | 803 |
07 feb 2024 | 1.297,60 | 1.302,88 | 1.295,43 | 1.303,97 | 1.303,97 | 701 |
06 feb 2024 | 1.300,57 | 1.300,57 | 1.288,92 | 1.294,27 | 1.294,27 | 815 |
05 feb 2024 | 1.305,73 | 1.307,98 | 1.288,77 | 1.291,33 | 1.291,33 | 10.875 |
02 feb 2024 | 1.311,18 | 1.313,86 | 1.299,03 | 1.304,01 | 1.304,01 | 1.079 |
01 feb 2024 | 1.281,26 | 1.286,27 | 1.278,37 | 1.279,80 | 1.279,80 | 678 |
31 gen 2024 | 1.312,13 | 1.312,13 | 1.288,61 | 1.290,94 | 1.290,94 | 408 |
30 gen 2024 | 1.313,74 | 1.313,74 | 1.292,99 | 1.299,29 | 1.299,29 | 464 |
29 gen 2024 | 1.286,85 | 1.287,39 | 1.284,00 | 1.286,58 | 1.286,58 | 427 |
26 gen 2024 | 1.279,70 | 1.287,88 | 1.277,54 | 1.287,26 | 1.287,26 | 542 |
25 gen 2024 | 1.278,64 | 1.283,50 | 1.272,50 | 1.281,82 | 1.281,82 | 385 |
24 gen 2024 | 1.285,66 | 1.286,84 | 1.282,38 | 1.282,38 | 1.282,38 | 232 |
23 gen 2024 | 1.276,16 | 1.282,16 | 1.275,28 | 1.275,72 | 1.275,72 | 360 |
22 gen 2024 | 1.277,61 | 1.282,41 | 1.275,20 | 1.278,05 | 1.278,05 | 397 |
19 gen 2024 | 1.263,46 | 1.266,65 | 1.261,47 | 1.264,70 | 1.264,70 | 4.950 |
18 gen 2024 | 1.254,82 | 1.259,79 | 1.252,49 | 1.259,69 | 1.259,69 | 984 |
17 gen 2024 | 1.256,27 | 1.256,88 | 1.250,00 | 1.255,43 | 1.255,43 | 179 |
16 gen 2024 | 1.283,52 | 1.283,52 | 1.261,95 | 1.265,61 | 1.265,61 | 3.025 |
15 gen 2024 | 1.271,32 | 1.273,50 | 1.269,17 | 1.273,50 | 1.273,50 | 630 |
12 gen 2024 | 1.270,46 | 1.280,01 | 1.268,65 | 1.274,04 | 1.274,04 | 381 |
11 gen 2024 | 1.277,89 | 1.284,00 | 1.262,28 | 1.262,28 | 1.262,28 | 405 |
10 gen 2024 | 1.271,74 | 1.275,79 | 1.270,75 | 1.273,89 | 1.273,89 | 329 |
09 gen 2024 | 1.296,50 | 1.296,50 | 1.268,10 | 1.269,02 | 1.269,02 | 320 |
08 gen 2024 | 1.264,66 | 1.269,41 | 1.260,34 | 1.267,08 | 1.267,08 | 20.044 |
05 gen 2024 | 1.261,55 | 1.272,09 | 1.254,40 | 1.267,78 | 1.267,78 | 1.002 |
04 gen 2024 | 1.268,53 | 1.270,54 | 1.264,32 | 1.270,21 | 1.270,21 | 582 |
03 gen 2024 | 1.278,94 | 1.279,15 | 1.267,65 | 1.268,00 | 1.268,00 | 173 |
02 gen 2024 | 1.318,51 | 1.318,51 | 1.270,81 | 1.277,19 | 1.277,19 | 595 |
29 dic 2023 | 1.292,05 | 1.294,12 | 1.292,00 | 1.291,01 | 1.291,01 | 181 |
28 dic 2023 | 1.294,38 | 1.295,34 | 1.290,79 | 1.290,79 | 1.290,79 | 7.100 |
27 dic 2023 | 1.288,93 | 1.291,63 | 1.286,97 | 1.289,90 | 1.289,90 | 921 |
22 dic 2023 | 1.280,44 | 1.285,00 | 1.279,14 | 1.282,05 | 1.282,05 | 615 |
21 dic 2023 | 1.263,01 | 1.280,32 | 1.263,01 | 1.279,36 | 1.279,36 | 888 |
20 dic 2023 | 1.288,44 | 1.290,22 | 1.284,23 | 1.287,20 | 1.287,20 | 3.516 |
19 dic 2023 | 1.277,01 | 1.286,87 | 1.276,44 | 1.286,35 | 1.286,35 | 7.395 |
18 dic 2023 | 1.271,62 | 1.278,67 | 1.271,55 | 1.275,61 | 1.275,61 | 1.155 |
15 dic 2023 | 1.275,76 | 1.278,57 | 1.268,32 | 1.271,74 | 1.271,74 | 6.182 |
14 dic 2023 | 1.262,36 | 1.275,00 | 1.260,99 | 1.270,85 | 1.270,85 | 452 |
13 dic 2023 | 1.241,86 | 1.241,86 | 1.235,35 | 1.237,93 | 1.237,93 | 630 |
12 dic 2023 | 1.239,12 | 1.240,13 | 1.232,29 | 1.237,94 | 1.237,94 | 1.055 |
11 dic 2023 | 1.234,29 | 1.234,29 | 1.228,95 | 1.229,47 | 1.229,47 | 14.331 |
*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...