Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 83,3900 | 83,3900 | 83,3220 | 83,3250 | 83,3250 | - |
02 mag 2024 | 83,4064 | 83,4885 | 83,4064 | 83,4064 | 83,4064 | - |
01 mag 2024 | 83,4984 | 83,5714 | 83,2601 | 83,4984 | 83,4984 | - |
30 apr 2024 | 83,4511 | 83,5197 | 83,3980 | 83,4511 | 83,4511 | - |
29 apr 2024 | 83,4023 | 83,5735 | 83,2983 | 83,4023 | 83,4023 | - |
26 apr 2024 | 83,3018 | 83,4153 | 83,2650 | 83,3018 | 83,3018 | - |
25 apr 2024 | 83,3406 | 83,3960 | 83,2688 | 83,3406 | 83,3406 | - |
24 apr 2024 | 83,2833 | 83,3496 | 83,2591 | 83,2833 | 83,2833 | - |
23 apr 2024 | 83,3862 | 83,3900 | 83,2281 | 83,3862 | 83,3862 | - |
22 apr 2024 | 83,3853 | 83,4463 | 83,3216 | 83,3853 | 83,3853 | - |
19 apr 2024 | 83,5450 | 83,7396 | 83,3650 | 83,5450 | 83,5450 | - |
18 apr 2024 | 83,5958 | 83,6142 | 83,4848 | 83,5958 | 83,5958 | - |
17 apr 2024 | 83,6675 | 83,7350 | 83,5774 | 83,6675 | 83,6675 | - |
16 apr 2024 | 83,5060 | 83,6968 | 83,2119 | 83,5060 | 83,5060 | - |
15 apr 2024 | 83,6111 | 83,6115 | 83,4174 | 83,6111 | 83,6111 | - |
12 apr 2024 | 83,3493 | 83,6159 | 83,2542 | 83,3493 | 83,3493 | - |
11 apr 2024 | 83,4127 | 83,4731 | 83,3024 | 83,4127 | 83,4127 | - |
10 apr 2024 | 83,2243 | 83,4014 | 83,1550 | 83,2243 | 83,2243 | - |
09 apr 2024 | 83,2696 | 83,3374 | 83,1733 | 83,2696 | 83,2696 | - |
08 apr 2024 | 83,2968 | 83,3361 | 83,2327 | 83,2968 | 83,2968 | - |
05 apr 2024 | 83,4778 | 83,4813 | 83,2490 | 83,4778 | 83,4778 | - |
04 apr 2024 | 83,3733 | 83,5135 | 83,3600 | 83,3733 | 83,3733 | - |
03 apr 2024 | 83,3503 | 83,5803 | 83,3320 | 83,3503 | 83,3503 | - |
02 apr 2024 | 83,4097 | 83,4744 | 83,3340 | 83,4097 | 83,4097 | - |
01 apr 2024 | 83,3648 | 83,4168 | 83,2390 | 83,3648 | 83,3648 | - |
29 mar 2024 | 83,3930 | 83,3996 | 83,2326 | 83,3930 | 83,3930 | - |
28 mar 2024 | 83,3650 | 83,4153 | 83,3098 | 83,3650 | 83,3650 | - |
27 mar 2024 | 83,3455 | 83,4359 | 83,2897 | 83,3455 | 83,3455 | - |
26 mar 2024 | 83,4174 | 83,4963 | 83,2675 | 83,4174 | 83,4174 | - |
25 mar 2024 | 83,5936 | 83,6007 | 83,3523 | 83,5936 | 83,5936 | - |
22 mar 2024 | 83,2266 | 83,7157 | 83,1819 | 83,2266 | 83,2266 | - |
21 mar 2024 | 83,0546 | 83,2216 | 82,8937 | 83,0546 | 83,0546 | - |
20 mar 2024 | 83,0424 | 83,2207 | 82,9610 | 83,0424 | 83,0424 | - |
19 mar 2024 | 82,8636 | 83,0457 | 82,8640 | 82,8636 | 82,8636 | - |
18 mar 2024 | 82,8889 | 82,9281 | 82,8330 | 82,8889 | 82,8889 | - |
15 mar 2024 | 82,9656 | 82,9754 | 82,8340 | 82,9656 | 82,9656 | - |
14 mar 2024 | 82,8311 | 82,9503 | 82,8070 | 82,8311 | 82,8311 | - |
13 mar 2024 | 82,8351 | 82,9131 | 82,7584 | 82,8351 | 82,8351 | - |
12 mar 2024 | 82,7783 | 82,8483 | 82,7301 | 82,7783 | 82,7783 | - |
11 mar 2024 | 82,7521 | 82,7710 | 82,6600 | 82,7521 | 82,7521 | - |
08 mar 2024 | 82,7523 | 82,7916 | 82,6660 | 82,7523 | 82,7523 | - |
07 mar 2024 | 82,8191 | 82,8581 | 82,6590 | 82,8191 | 82,8191 | - |
06 mar 2024 | 82,8848 | 82,9107 | 82,7990 | 82,8848 | 82,8848 | - |
05 mar 2024 | 82,9105 | 82,9927 | 82,6981 | 82,9105 | 82,9105 | - |
04 mar 2024 | 82,8461 | 82,9979 | 82,8162 | 82,8461 | 82,8461 | - |
01 mar 2024 | 82,9104 | 82,9286 | 82,8460 | 82,9104 | 82,9104 | - |
29 feb 2024 | 82,9119 | 83,0220 | 82,8400 | 82,9119 | 82,9119 | - |
28 feb 2024 | 82,9482 | 83,0041 | 82,8699 | 82,9482 | 82,9482 | - |
27 feb 2024 | 82,8520 | 82,9169 | 82,8260 | 82,8520 | 82,8520 | - |
26 feb 2024 | 82,8818 | 82,9492 | 82,8446 | 82,8818 | 82,8818 | - |
23 feb 2024 | 82,8723 | 82,9457 | 82,8350 | 82,8723 | 82,8723 | - |
22 feb 2024 | 82,9384 | 82,9868 | 82,8170 | 82,9384 | 82,9384 | - |
21 feb 2024 | 82,8291 | 82,9646 | 82,8130 | 82,8291 | 82,8291 | - |
20 feb 2024 | 83,0210 | 83,0341 | 82,8917 | 83,0210 | 83,0210 | - |
19 feb 2024 | 83,0160 | 83,0516 | 82,9121 | 83,0160 | 83,0160 | - |
16 feb 2024 | 83,0096 | 83,0523 | 82,9728 | 83,0096 | 83,0096 | - |
15 feb 2024 | 83,0431 | 83,0507 | 82,9628 | 83,0431 | 83,0431 | - |
14 feb 2024 | 83,0746 | 83,1160 | 83,0130 | 83,0746 | 83,0746 | - |
13 feb 2024 | 82,9902 | 83,1114 | 82,9617 | 82,9902 | 82,9902 | - |
12 feb 2024 | 83,0145 | 83,1239 | 82,8810 | 83,0145 | 83,0145 | - |
09 feb 2024 | 82,9853 | 83,0476 | 82,9210 | 82,9853 | 82,9853 | - |
08 feb 2024 | 83,0126 | 83,0104 | 82,8980 | 83,0126 | 83,0126 | - |
07 feb 2024 | 83,0706 | 83,0777 | 82,9360 | 83,0706 | 83,0706 | - |
06 feb 2024 | 83,1037 | 83,0700 | 82,9823 | 83,1037 | 83,1037 | - |
05 feb 2024 | 82,9993 | 83,0910 | 82,9547 | 82,9993 | 82,9993 | - |
02 feb 2024 | 82,9276 | 83,0331 | 82,8150 | 82,9276 | 82,9276 | - |
01 feb 2024 | 83,0536 | 83,0791 | 82,9119 | 83,0536 | 83,0536 | - |
31 gen 2024 | 83,1097 | 83,1256 | 83,0010 | 83,1097 | 83,1097 | - |
30 gen 2024 | 83,1531 | 83,2126 | 83,0910 | 83,1531 | 83,1531 | - |
29 gen 2024 | 83,1213 | 83,1614 | 83,1221 | 83,1213 | 83,1213 | - |
26 gen 2024 | 83,1461 | 83,1859 | 83,0741 | 83,1461 | 83,1461 | - |
25 gen 2024 | 83,0976 | 83,1504 | 83,0780 | 83,0976 | 83,0976 | - |
24 gen 2024 | 83,2214 | 83,2225 | 83,0710 | 83,2214 | 83,2214 | - |
23 gen 2024 | 83,0951 | 83,1810 | 81,5137 | 83,0951 | 83,0951 | - |
22 gen 2024 | 83,1247 | 83,1805 | 83,0248 | 83,1247 | 83,1247 | - |
19 gen 2024 | 83,1606 | 83,2308 | 83,0420 | 83,1606 | 83,1606 | - |
18 gen 2024 | 83,1776 | 83,1887 | 83,0553 | 83,1776 | 83,1776 | - |
17 gen 2024 | 83,0890 | 83,2140 | 83,0175 | 83,0890 | 83,0890 | - |
16 gen 2024 | 82,8594 | 83,1404 | 82,8273 | 82,8594 | 82,8594 | - |
15 gen 2024 | 82,8721 | 82,8950 | 82,8100 | 82,8721 | 82,8721 | - |
12 gen 2024 | 83,0761 | 83,0940 | 82,7791 | 83,0761 | 83,0761 | - |
11 gen 2024 | 83,0256 | 83,1100 | 82,9333 | 83,0256 | 83,0256 | - |
10 gen 2024 | 83,1311 | 83,1822 | 82,9548 | 83,1311 | 83,1311 | - |
09 gen 2024 | 83,0507 | 83,1344 | 83,0207 | 83,0507 | 83,0507 | - |
08 gen 2024 | 83,1911 | 83,1897 | 83,0283 | 83,1911 | 83,1911 | - |
05 gen 2024 | 83,2406 | 83,2716 | 83,0350 | 83,2406 | 83,2406 | - |
04 gen 2024 | 83,3181 | 83,3603 | 83,2021 | 83,3181 | 83,3181 | - |
03 gen 2024 | 83,2570 | 83,3337 | 83,2462 | 83,2570 | 83,2570 | - |
02 gen 2024 | 83,2026 | 83,3430 | 83,1698 | 83,2026 | 83,2026 | - |
01 gen 2024 | 83,2486 | 83,2380 | 83,1500 | 83,2486 | 83,2486 | - |
29 dic 2023 | 82,3020 | 83,2530 | 82,7024 | 82,3020 | 82,3020 | - |
28 dic 2023 | 83,2672 | 83,3357 | 83,1592 | 83,2672 | 83,2672 | - |
27 dic 2023 | 83,1828 | 83,3492 | 83,1212 | 83,1828 | 83,1828 | - |
26 dic 2023 | 83,1723 | 83,2147 | 83,1042 | 83,1723 | 83,1723 | - |
25 dic 2023 | 83,1650 | 83,1723 | 83,1650 | 83,1650 | 83,1650 | - |
22 dic 2023 | 83,1316 | 83,2745 | 83,0423 | 83,1316 | 83,1316 | - |
21 dic 2023 | 83,2672 | 83,3297 | 83,1420 | 83,2672 | 83,2672 | - |
20 dic 2023 | 83,0916 | 83,2272 | 83,0331 | 83,0916 | 83,0916 | - |
19 dic 2023 | 83,1112 | 83,2742 | 83,0650 | 83,1112 | 83,1112 | - |
18 dic 2023 | 83,0417 | 83,1547 | 82,9188 | 83,0417 | 83,0417 | - |
*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...