Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 3.459,17 | 3.461,53 | 3.458,58 | 3.458,58 | 3.458,58 | 13.799.174.144 |
30 mag 2024 | 3.538,96 | 3.578,04 | 3.464,07 | 3.484,05 | 3.484,05 | 16.119.872.665 |
29 mag 2024 | 3.583,34 | 3.607,99 | 3.473,78 | 3.538,98 | 3.538,98 | 18.289.102.301 |
28 mag 2024 | 3.526,87 | 3.659,20 | 3.522,67 | 3.583,26 | 3.583,26 | 17.445.962.169 |
27 mag 2024 | 3.455,94 | 3.576,21 | 3.440,13 | 3.526,66 | 3.526,66 | 13.504.897.527 |
26 mag 2024 | 3.433,89 | 3.479,07 | 3.418,74 | 3.455,99 | 3.455,99 | 9.217.885.592 |
25 mag 2024 | 3.493,48 | 3.538,13 | 3.356,45 | 3.433,86 | 3.433,86 | 20.506.810.632 |
24 mag 2024 | 3.452,28 | 3.634,02 | 3.286,41 | 3.493,42 | 3.493,42 | 42.199.007.803 |
23 mag 2024 | 3.491,23 | 3.510,94 | 3.373,56 | 3.452,31 | 3.452,31 | 23.238.081.483 |
22 mag 2024 | 3.372,81 | 3.535,41 | 3.340,79 | 3.491,17 | 3.491,17 | 34.682.073.180 |
21 mag 2024 | 2.825,35 | 3.398,53 | 2.805,32 | 3.373,58 | 3.373,58 | 28.754.063.015 |
20 mag 2024 | 2.870,34 | 2.883,51 | 2.812,93 | 2.825,33 | 2.825,33 | 8.045.798.534 |
19 mag 2024 | 2.844,36 | 2.892,37 | 2.838,06 | 2.870,46 | 2.870,46 | 8.646.491.221 |
18 mag 2024 | 2.709,94 | 2.870,87 | 2.702,36 | 2.843,96 | 2.843,96 | 13.281.201.027 |
17 mag 2024 | 2.788,31 | 2.793,90 | 2.691,49 | 2.709,93 | 2.709,93 | 11.994.439.891 |
16 mag 2024 | 2.664,35 | 2.793,35 | 2.648,22 | 2.789,27 | 2.789,27 | 13.470.274.345 |
15 mag 2024 | 2.732,75 | 2.743,75 | 2.647,11 | 2.664,29 | 2.664,29 | 11.507.792.521 |
14 mag 2024 | 2.719,38 | 2.776,94 | 2.660,19 | 2.732,89 | 2.732,89 | 12.372.261.968 |
13 mag 2024 | 2.701,29 | 2.737,38 | 2.690,25 | 2.719,27 | 2.719,27 | 5.486.398.905 |
12 mag 2024 | 2.699,61 | 2.729,61 | 2.679,42 | 2.701,24 | 2.701,24 | 6.304.911.490 |
11 mag 2024 | 2.816,07 | 2.831,79 | 2.673,91 | 2.699,56 | 2.699,56 | 11.391.520.878 |
10 mag 2024 | 2.767,30 | 2.835,78 | 2.750,41 | 2.815,87 | 2.815,87 | 10.074.325.665 |
09 mag 2024 | 2.796,63 | 2.827,33 | 2.734,52 | 2.767,00 | 2.767,00 | 10.972.200.596 |
08 mag 2024 | 2.843,65 | 2.907,45 | 2.793,55 | 2.796,87 | 2.796,87 | 10.924.100.020 |
07 mag 2024 | 2.916,33 | 2.988,65 | 2.829,99 | 2.843,63 | 2.843,63 | 12.077.978.940 |
06 mag 2024 | 2.895,19 | 2.942,65 | 2.856,14 | 2.916,09 | 2.916,09 | 8.164.267.281 |
05 mag 2024 | 2.882,18 | 2.941,54 | 2.875,35 | 2.895,14 | 2.895,14 | 7.692.221.204 |
04 mag 2024 | 2.784,79 | 2.905,26 | 2.756,33 | 2.882,10 | 2.882,10 | 11.944.466.456 |
03 mag 2024 | 2.770,88 | 2.811,10 | 2.700,47 | 2.784,82 | 2.784,82 | 12.268.073.915 |
02 mag 2024 | 2.822,96 | 2.831,44 | 2.640,30 | 2.770,87 | 2.770,87 | 18.665.138.702 |
01 mag 2024 | 3.000,87 | 3.032,65 | 2.734,40 | 2.824,15 | 2.824,15 | 17.125.999.213 |
30 apr 2024 | 3.046,86 | 3.066,94 | 2.913,34 | 3.000,91 | 3.000,91 | 14.029.370.470 |
29 apr 2024 | 3.040,48 | 3.132,96 | 3.037,58 | 3.047,26 | 3.047,26 | 10.627.574.243 |
28 apr 2024 | 2.926,48 | 3.065,91 | 2.871,89 | 3.040,40 | 3.040,40 | 11.051.075.124 |
27 apr 2024 | 2.942,47 | 2.958,33 | 2.904,87 | 2.926,89 | 2.926,89 | 9.932.519.501 |
26 apr 2024 | 2.934,24 | 2.973,83 | 2.866,32 | 2.942,59 | 2.942,59 | 13.040.965.702 |
25 apr 2024 | 3.008,59 | 3.081,51 | 2.904,14 | 2.934,41 | 2.934,41 | 13.084.395.403 |
24 apr 2024 | 3.004,79 | 3.048,46 | 2.954,32 | 3.008,55 | 3.008,55 | 10.328.806.928 |
23 apr 2024 | 2.953,38 | 3.035,80 | 2.934,82 | 3.004,85 | 3.004,85 | 11.322.317.464 |
22 apr 2024 | 2.961,38 | 2.998,83 | 2.923,87 | 2.953,03 | 2.953,03 | 8.814.547.485 |
21 apr 2024 | 2.869,38 | 2.973,67 | 2.834,03 | 2.961,43 | 2.961,43 | 9.302.357.220 |
20 apr 2024 | 2.880,79 | 2.937,19 | 2.701,41 | 2.869,19 | 2.869,19 | 19.132.450.331 |
19 apr 2024 | 2.797,51 | 2.904,97 | 2.771,03 | 2.880,86 | 2.880,86 | 14.266.768.005 |
18 apr 2024 | 2.904,54 | 2.940,06 | 2.743,58 | 2.797,53 | 2.797,53 | 16.600.998.639 |
17 apr 2024 | 2.918,78 | 2.945,78 | 2.824,87 | 2.904,53 | 2.904,53 | 18.304.575.262 |
16 apr 2024 | 2.965,18 | 3.075,16 | 2.848,78 | 2.919,21 | 2.919,21 | 20.636.493.973 |
15 apr 2024 | 2.819,96 | 2.981,77 | 2.734,46 | 2.965,29 | 2.965,29 | 23.939.038.118 |
14 apr 2024 | 3.042,69 | 3.095,91 | 2.685,64 | 2.819,35 | 2.819,35 | 28.082.205.470 |
13 apr 2024 | 3.268,02 | 3.315,59 | 2.915,93 | 3.042,78 | 3.042,78 | 20.739.893.861 |
12 apr 2024 | 3.298,95 | 3.367,03 | 3.244,76 | 3.267,94 | 3.267,94 | 13.123.739.564 |
11 apr 2024 | 3.227,91 | 3.315,66 | 3.143,20 | 3.299,22 | 3.299,22 | 15.708.281.418 |
10 apr 2024 | 3.402,18 | 3.430,24 | 3.183,42 | 3.227,92 | 3.227,92 | 16.833.916.842 |
09 apr 2024 | 3.188,75 | 3.432,16 | 3.144,82 | 3.402,13 | 3.402,13 | 17.543.422.404 |
08 apr 2024 | 3.093,26 | 3.192,72 | 3.085,79 | 3.188,75 | 3.188,75 | 9.169.789.746 |
07 apr 2024 | 3.060,66 | 3.133,26 | 3.051,54 | 3.093,23 | 3.093,23 | 8.260.077.893 |
06 apr 2024 | 3.072,96 | 3.087,46 | 2.964,64 | 3.060,68 | 3.060,68 | 14.030.763.108 |
05 apr 2024 | 3.055,46 | 3.171,07 | 3.000,04 | 3.072,99 | 3.072,99 | 13.358.873.612 |
04 apr 2024 | 3.043,53 | 3.109,19 | 2.977,25 | 3.055,41 | 3.055,41 | 14.772.848.632 |
03 apr 2024 | 3.264,39 | 3.267,25 | 2.986,42 | 3.043,44 | 3.043,44 | 20.501.643.001 |
02 apr 2024 | 3.379,68 | 3.379,97 | 3.183,18 | 3.264,58 | 3.264,58 | 14.904.354.712 |
01 apr 2024 | 3.248,07 | 3.386,66 | 3.247,42 | 3.379,72 | 3.379,72 | 9.728.077.140 |
31 mar 2024 | 3.251,66 | 3.301,90 | 3.231,36 | 3.248,07 | 3.248,07 | 8.693.496.549 |
30 mar 2024 | 3.299,64 | 3.324,35 | 3.221,59 | 3.251,64 | 3.251,64 | 11.770.906.545 |
29 mar 2024 | 3.236,82 | 3.342,14 | 3.201,88 | 3.299,91 | 3.299,91 | 15.214.519.333 |
28 mar 2024 | 3.311,55 | 3.387,49 | 3.197,52 | 3.236,73 | 3.236,73 | 17.341.912.713 |
27 mar 2024 | 3.313,71 | 3.391,21 | 3.273,96 | 3.311,72 | 3.311,72 | 17.082.976.156 |
26 mar 2024 | 3.196,81 | 3.374,75 | 3.167,18 | 3.313,52 | 3.313,52 | 17.166.954.792 |
25 mar 2024 | 3.072,90 | 3.210,50 | 3.040,31 | 3.196,58 | 3.196,58 | 11.248.582.682 |
24 mar 2024 | 3.071,91 | 3.162,32 | 3.014,38 | 3.072,84 | 3.072,84 | 12.195.346.581 |
23 mar 2024 | 3.215,56 | 3.268,18 | 2.998,64 | 3.070,16 | 3.070,16 | 18.948.502.348 |
22 mar 2024 | 3.212,80 | 3.292,48 | 3.141,41 | 3.215,65 | 3.215,65 | 20.449.884.277 |
21 mar 2024 | 2.907,75 | 3.232,14 | 2.815,67 | 3.212,23 | 3.212,23 | 33.467.545.220 |
20 mar 2024 | 3.235,74 | 3.261,41 | 2.898,86 | 2.907,03 | 2.907,03 | 31.455.485.430 |
19 mar 2024 | 3.346,60 | 3.346,78 | 3.178,54 | 3.235,40 | 3.235,40 | 19.462.364.884 |
18 mar 2024 | 3.235,02 | 3.376,67 | 3.132,67 | 3.346,70 | 3.346,70 | 18.320.009.162 |
17 mar 2024 | 3.430,68 | 3.471,81 | 3.184,56 | 3.234,87 | 3.234,87 | 18.548.517.709 |
16 mar 2024 | 3.567,81 | 3.611,49 | 3.280,96 | 3.429,87 | 3.429,87 | 30.766.035.517 |
15 mar 2024 | 3.657,17 | 3.663,40 | 3.419,89 | 3.568,07 | 3.568,07 | 23.371.055.707 |
14 mar 2024 | 3.642,64 | 3.735,61 | 3.599,21 | 3.657,82 | 3.657,82 | 20.111.250.178 |
13 mar 2024 | 3.720,45 | 3.742,89 | 3.509,32 | 3.642,64 | 3.642,64 | 24.633.748.563 |
12 mar 2024 | 3.546,83 | 3.741,19 | 3.421,84 | 3.720,22 | 3.720,22 | 26.353.668.511 |
11 mar 2024 | 3.578,00 | 3.626,56 | 3.474,73 | 3.546,79 | 3.546,79 | 14.423.965.649 |
10 mar 2024 | 3.556,56 | 3.609,81 | 3.546,08 | 3.577,85 | 3.577,85 | 10.898.357.984 |
09 mar 2024 | 3.538,32 | 3.651,29 | 3.496,31 | 3.556,50 | 3.556,50 | 23.882.189.899 |
08 mar 2024 | 3.503,52 | 3.598,53 | 3.429,88 | 3.537,88 | 3.537,88 | 20.506.906.456 |
07 mar 2024 | 3.273,94 | 3.586,37 | 3.227,80 | 3.504,36 | 3.504,36 | 32.058.196.101 |
06 mar 2024 | 3.346,21 | 3.523,34 | 2.970,76 | 3.274,76 | 3.274,76 | 43.946.641.347 |
05 mar 2024 | 3.218,34 | 3.353,99 | 3.176,76 | 3.344,83 | 3.344,83 | 24.666.788.312 |
04 mar 2024 | 3.156,06 | 3.220,61 | 3.107,09 | 3.219,86 | 3.219,86 | 12.583.702.029 |
03 mar 2024 | 3.168,31 | 3.190,06 | 3.133,95 | 3.155,30 | 3.155,30 | 11.087.043.266 |
02 mar 2024 | 3.092,70 | 3.186,80 | 3.092,54 | 3.167,29 | 3.167,29 | 15.564.298.037 |
01 mar 2024 | 3.124,79 | 3.247,84 | 3.057,93 | 3.092,66 | 3.092,66 | 26.345.769.499 |
29 feb 2024 | 2.992,19 | 3.214,58 | 2.953,47 | 3.123,78 | 3.123,78 | 30.341.742.827 |
28 feb 2024 | 2.929,33 | 3.028,16 | 2.920,36 | 2.992,77 | 2.992,77 | 19.453.854.528 |
27 feb 2024 | 2.876,95 | 2.947,36 | 2.802,51 | 2.929,87 | 2.929,87 | 16.132.709.498 |
26 feb 2024 | 2.762,40 | 2.879,86 | 2.755,04 | 2.877,11 | 2.877,11 | 13.513.887.050 |
25 feb 2024 | 2.697,41 | 2.772,40 | 2.684,24 | 2.762,42 | 2.762,42 | 9.879.264.055 |
24 feb 2024 | 2.743,62 | 2.764,24 | 2.686,85 | 2.697,13 | 2.697,13 | 11.837.291.253 |
23 feb 2024 | 2.744,46 | 2.800,53 | 2.684,77 | 2.744,43 | 2.744,43 | 16.681.663.668 |
22 feb 2024 | 2.789,70 | 2.791,60 | 2.660,69 | 2.745,16 | 2.745,16 | 17.464.450.435 |
*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...