Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1.034,60 | 1.034,60 | 1.023,60 | 1.024,20 | 1.024,20 | 13.346 |
25 apr 2024 | 1.033,60 | 1.033,60 | 1.032,80 | 1.039,00 | 1.039,00 | 24.736 |
24 apr 2024 | 1.028,72 | 1.028,72 | 1.028,72 | 1.032,70 | 1.032,70 | 2.434 |
23 apr 2024 | 1.035,60 | 1.041,17 | 1.035,60 | 1.028,60 | 1.028,60 | 3.940 |
22 apr 2024 | 1.048,80 | 1.048,80 | 1.048,80 | 1.048,80 | 1.048,80 | - |
19 apr 2024 | 1.049,20 | 1.051,23 | 1.047,93 | 1.050,40 | 1.050,40 | 19.535 |
18 apr 2024 | 1.039,00 | 1.039,00 | 1.039,00 | 1.039,00 | 1.039,00 | - |
17 apr 2024 | 1.034,80 | 1.034,80 | 1.034,80 | 1.041,60 | 1.041,60 | 2.243 |
16 apr 2024 | 1.043,80 | 1.043,80 | 1.043,80 | 1.043,80 | 1.043,80 | - |
15 apr 2024 | 1.028,16 | 1.028,16 | 1.021,69 | 1.027,80 | 1.027,80 | 1.188 |
12 apr 2024 | 1.033,60 | 1.033,60 | 1.033,60 | 1.033,60 | 1.033,60 | - |
11 apr 2024 | 1.032,20 | 1.032,20 | 1.032,20 | 1.032,20 | 1.032,20 | - |
10 apr 2024 | 1.024,60 | 1.024,96 | 1.024,60 | 1.024,10 | 1.024,10 | 4.354 |
09 apr 2024 | 1.021,00 | 1.025,17 | 1.020,53 | 1.025,70 | 1.025,70 | 9.065 |
08 apr 2024 | 1.016,20 | 1.016,20 | 1.016,20 | 1.014,70 | 1.014,70 | 4.220 |
05 apr 2024 | 1.022,04 | 1.022,04 | 1.022,04 | 1.022,30 | 1.022,30 | 148 |
04 apr 2024 | 1.009,00 | 1.009,80 | 1.009,00 | 1.008,10 | 1.008,10 | 17.440 |
03 apr 2024 | 1.008,40 | 1.008,83 | 1.008,40 | 1.008,60 | 1.008,60 | 6.000 |
02 apr 2024 | 1.000,60 | 1.013,80 | 997,04 | 1.011,30 | 1.011,30 | 8.481 |
28 mar 2024 | 998,40 | 998,40 | 998,30 | 997,60 | 997,60 | 21.106 |
27 mar 2024 | 1.005,20 | 1.005,80 | 1.003,00 | 1.001,90 | 1.001,90 | 8.656 |
26 mar 2024 | 1.007,80 | 1.007,80 | 1.007,80 | 1.005,80 | 1.005,80 | 26.630 |
25 mar 2024 | 1.014,60 | 1.014,60 | 1.014,60 | 1.012,80 | 1.012,80 | 822 |
22 mar 2024 | 1.017,63 | 1.017,63 | 1.017,63 | 1.016,20 | 1.016,20 | 95 |
21 mar 2024 | 1.016,20 | 1.022,20 | 1.016,20 | 1.017,30 | 1.017,30 | 24.572 |
20 mar 2024 | 1.022,20 | 1.022,20 | 1.022,20 | 1.022,20 | 1.022,20 | - |
19 mar 2024 | 1.023,00 | 1.023,00 | 1.023,00 | 1.023,00 | 1.023,00 | - |
18 mar 2024 | 1.027,00 | 1.027,00 | 1.027,00 | 1.027,00 | 1.027,00 | - |
15 mar 2024 | 1.025,90 | 1.025,90 | 1.025,90 | 1.025,90 | 1.025,90 | - |
14 mar 2024 | 1.025,50 | 1.025,50 | 1.025,50 | 1.025,50 | 1.025,50 | - |
13 mar 2024 | 1.025,10 | 1.025,10 | 1.025,10 | 1.025,10 | 1.025,10 | - |
12 mar 2024 | 1.023,40 | 1.023,40 | 1.023,40 | 1.023,40 | 1.023,40 | - |
11 mar 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
08 mar 2024 | 1.027,20 | 1.027,20 | 1.026,03 | 1.028,00 | 1.028,00 | 4.410 |
07 mar 2024 | 1.029,20 | 1.029,20 | 1.029,20 | 1.029,20 | 1.029,20 | - |
06 mar 2024 | 1.036,60 | 1.036,60 | 1.035,93 | 1.038,40 | 1.038,40 | 2.669 |
05 mar 2024 | 1.040,20 | 1.040,20 | 1.039,48 | 1.038,10 | 1.038,10 | 1.358 |
04 mar 2024 | 1.038,00 | 1.038,00 | 1.038,00 | 1.038,00 | 1.038,00 | - |
01 mar 2024 | 1.040,40 | 1.040,40 | 1.037,40 | 1.038,00 | 1.038,00 | 8.608 |
29 feb 2024 | 1.037,20 | 1.037,20 | 1.037,20 | 1.037,20 | 1.037,20 | - |
28 feb 2024 | 1.045,20 | 1.045,20 | 1.045,20 | 1.044,70 | 1.044,70 | 757 |
27 feb 2024 | 1.045,30 | 1.045,30 | 1.045,30 | 1.045,30 | 1.045,30 | - |
26 feb 2024 | 1.053,80 | 1.053,80 | 1.053,80 | 1.053,80 | 1.053,80 | - |
23 feb 2024 | 1.051,90 | 1.051,90 | 1.051,90 | 1.051,70 | 1.051,70 | 9.221 |
22 feb 2024 | 1.056,10 | 1.056,10 | 1.056,10 | 1.056,10 | 1.056,10 | - |
21 feb 2024 | 1.073,80 | 1.073,80 | 1.073,80 | 1.073,80 | 1.073,80 | - |
20 feb 2024 | 1.074,30 | 1.074,30 | 1.074,30 | 1.074,30 | 1.074,30 | - |
19 feb 2024 | 1.072,76 | 1.072,76 | 1.072,76 | 1.073,10 | 1.073,10 | 3.772 |
16 feb 2024 | 1.073,40 | 1.073,55 | 1.073,40 | 1.071,20 | 1.071,20 | 34.047 |
15 feb 2024 | 1.074,90 | 1.074,90 | 1.074,90 | 1.074,90 | 1.074,90 | - |
14 feb 2024 | 1.079,00 | 1.079,85 | 1.079,00 | 1.080,10 | 1.080,10 | 53.504 |
13 feb 2024 | 1.076,20 | 1.082,76 | 1.075,97 | 1.079,20 | 1.079,20 | 54.005 |
12 feb 2024 | 1.072,60 | 1.072,60 | 1.072,60 | 1.072,60 | 1.072,60 | - |
09 feb 2024 | 1.080,60 | 1.081,40 | 1.079,80 | 1.079,30 | 1.079,30 | 9.749 |
08 feb 2024 | 1.075,80 | 1.075,80 | 1.075,80 | 1.075,80 | 1.075,80 | - |
07 feb 2024 | 1.075,00 | 1.075,04 | 1.075,00 | 1.078,10 | 1.078,10 | 850 |
06 feb 2024 | 1.075,44 | 1.075,44 | 1.075,44 | 1.071,30 | 1.071,30 | 4.906 |
05 feb 2024 | 1.084,20 | 1.084,20 | 1.084,20 | 1.084,10 | 1.084,10 | 10.977 |
02 feb 2024 | 1.079,20 | 1.079,20 | 1.079,20 | 1.079,20 | 1.079,20 | - |
01 feb 2024 | 1.081,20 | 1.081,20 | 1.081,20 | 1.083,40 | 1.083,40 | 13.653 |
31 gen 2024 | 1.076,95 | 1.076,95 | 1.076,95 | 1.079,10 | 1.079,10 | 1.541 |
30 gen 2024 | 1.076,30 | 1.076,30 | 1.076,30 | 1.076,30 | 1.076,30 | - |
29 gen 2024 | 1.074,10 | 1.074,10 | 1.074,10 | 1.074,10 | 1.074,10 | - |
26 gen 2024 | 1.074,70 | 1.074,70 | 1.074,70 | 1.074,70 | 1.074,70 | - |
25 gen 2024 | 1.083,80 | 1.085,00 | 1.083,80 | 1.076,20 | 1.076,20 | 10.665 |
24 gen 2024 | 1.085,40 | 1.085,44 | 1.085,40 | 1.079,00 | 1.079,00 | 5.116 |
23 gen 2024 | 1.095,20 | 1.095,23 | 1.095,20 | 1.096,90 | 1.096,90 | 11.768 |
22 gen 2024 | 1.095,00 | 1.095,20 | 1.093,97 | 1.094,30 | 1.094,30 | 10.210 |
19 gen 2024 | 1.098,05 | 1.098,05 | 1.098,05 | 1.106,10 | 1.106,10 | 2.001 |
18 gen 2024 | 1.101,00 | 1.101,00 | 1.101,00 | 1.102,30 | 1.102,30 | 16.399 |
17 gen 2024 | 1.111,20 | 1.118,71 | 1.111,20 | 1.111,80 | 1.111,80 | 78.343 |
16 gen 2024 | 1.105,80 | 1.107,58 | 1.105,42 | 1.105,60 | 1.105,60 | 34.905 |
15 gen 2024 | 1.102,00 | 1.102,77 | 1.093,98 | 1.101,00 | 1.101,00 | 27.440 |
12 gen 2024 | 1.099,00 | 1.099,00 | 1.095,40 | 1.096,40 | 1.096,40 | 6.334 |
11 gen 2024 | 1.104,00 | 1.107,20 | 1.087,89 | 1.108,20 | 1.108,20 | 30.797 |
10 gen 2024 | 1.097,40 | 1.097,40 | 1.097,40 | 1.097,40 | 1.097,40 | - |
09 gen 2024 | 1.093,23 | 1.093,23 | 1.093,23 | 1.095,70 | 1.095,70 | 16.213 |
08 gen 2024 | 1.093,60 | 1.108,63 | 1.093,60 | 1.093,60 | 1.093,60 | 2.009 |
05 gen 2024 | 1.103,00 | 1.103,00 | 1.103,00 | 1.102,70 | 1.102,70 | 1.386 |
04 gen 2024 | 1.109,37 | 1.109,37 | 1.109,37 | 1.102,90 | 1.102,90 | 7.630 |
03 gen 2024 | 1.108,00 | 1.111,60 | 1.096,95 | 1.109,30 | 1.109,30 | 72.763 |
02 gen 2024 | 1.086,00 | 1.102,25 | 1.084,29 | 1.099,50 | 1.099,50 | 118.429 |
29 dic 2023 | 1.099,91 | 1.099,91 | 1.099,91 | 1.102,10 | 1.102,10 | 13.269 |
28 dic 2023 | 1.104,50 | 1.104,50 | 1.104,50 | 1.104,50 | 1.104,50 | - |
27 dic 2023 | 1.101,80 | 1.103,22 | 1.101,34 | 1.100,40 | 1.100,40 | 72.800 |
22 dic 2023 | 1.100,90 | 1.100,90 | 1.100,90 | 1.100,90 | 1.100,90 | - |
21 dic 2023 | 1.103,40 | 1.104,00 | 1.101,23 | 1.102,60 | 1.102,60 | 17.363 |
20 dic 2023 | 1.096,40 | 1.096,40 | 1.096,40 | 1.094,40 | 1.094,40 | 5.054 |
19 dic 2023 | 1.087,90 | 1.087,90 | 1.087,90 | 1.087,90 | 1.087,90 | - |
18 dic 2023 | 1.093,60 | 1.099,33 | 1.090,97 | 1.097,90 | 1.097,90 | 69.631 |
15 dic 2023 | 1.085,60 | 1.085,60 | 1.083,00 | 1.083,70 | 1.083,70 | 253.859 |
14 dic 2023 | 1.076,80 | 1.086,80 | 1.074,81 | 1.086,10 | 1.086,10 | 81.694 |
13 dic 2023 | 1.087,00 | 1.087,00 | 1.087,00 | 1.087,00 | 1.087,00 | - |
12 dic 2023 | 1.083,40 | 1.083,40 | 1.080,11 | 1.082,40 | 1.082,40 | 40.148 |
11 dic 2023 | 1.082,49 | 1.082,49 | 1.079,78 | 1.076,50 | 1.076,50 | 2.679 |
08 dic 2023 | 1.082,00 | 1.085,57 | 1.082,00 | 1.081,40 | 1.081,40 | 2.452 |
07 dic 2023 | 1.088,40 | 1.088,63 | 1.088,40 | 1.089,30 | 1.089,30 | 8.750 |
06 dic 2023 | 1.084,70 | 1.084,70 | 1.084,70 | 1.084,70 | 1.084,70 | - |
05 dic 2023 | 1.094,60 | 1.098,96 | 1.094,60 | 1.094,00 | 1.094,00 | 12.874 |
04 dic 2023 | 1.102,30 | 1.102,30 | 1.102,30 | 1.102,30 | 1.102,30 | - |
*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...