Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 8.123,92 | 8.191,92 | 8.114,88 | 8.187,65 | 8.187,65 | - |
08 mag 2024 | 8.093,62 | 8.157,48 | 8.089,28 | 8.131,41 | 8.131,41 | 53.988.400 |
07 mag 2024 | 8.036,75 | 8.077,64 | 8.006,31 | 8.075,68 | 8.075,68 | 58.688.300 |
06 mag 2024 | 7.975,86 | 8.033,23 | 7.961,45 | 7.996,64 | 7.996,64 | 43.781.100 |
03 mag 2024 | 7.943,87 | 8.003,95 | 7.921,21 | 7.957,57 | 7.957,57 | 69.643.700 |
02 mag 2024 | 7.954,01 | 7.956,52 | 7.908,63 | 7.914,65 | 7.914,65 | 75.730.100 |
30 apr 2024 | 8.073,64 | 8.081,71 | 7.971,80 | 7.984,93 | 7.984,93 | 76.456.900 |
29 apr 2024 | 8.116,43 | 8.128,00 | 8.065,15 | 8.065,15 | 8.065,15 | 55.164.400 |
26 apr 2024 | 8.072,23 | 8.114,63 | 8.024,62 | 8.088,24 | 8.088,24 | 65.898.300 |
25 apr 2024 | 8.094,55 | 8.095,43 | 7.955,51 | 8.016,65 | 8.016,65 | 70.130.400 |
24 apr 2024 | 8.105,22 | 8.146,96 | 8.078,77 | 8.091,86 | 8.091,86 | 69.590.900 |
23 apr 2024 | 8.064,32 | 8.111,17 | 8.052,57 | 8.105,78 | 8.105,78 | 64.048.300 |
22 apr 2024 | 8.068,14 | 8.071,81 | 8.007,45 | 8.040,36 | 8.040,36 | 56.900.500 |
19 apr 2024 | 7.971,68 | 8.039,48 | 7.946,84 | 8.022,41 | 8.022,41 | - |
18 apr 2024 | 8.013,91 | 8.039,19 | 7.976,40 | 8.023,26 | 8.023,26 | 57.583.000 |
17 apr 2024 | 7.958,52 | 8.060,99 | 7.958,00 | 7.981,51 | 7.981,51 | 59.951.900 |
16 apr 2024 | 7.899,36 | 7.975,96 | 7.899,36 | 7.932,61 | 7.932,61 | 73.138.700 |
15 apr 2024 | 8.051,26 | 8.126,38 | 8.028,84 | 8.045,11 | 8.045,11 | 53.987.200 |
12 apr 2024 | 8.092,45 | 8.118,02 | 7.980,39 | 8.010,83 | 8.010,83 | 59.193.000 |
11 apr 2024 | 8.048,16 | 8.092,82 | 7.974,06 | 8.023,74 | 8.023,74 | 62.259.400 |
10 apr 2024 | 8.101,04 | 8.101,47 | 7.976,01 | 8.045,38 | 8.045,38 | 56.907.100 |
09 apr 2024 | 8.090,47 | 8.103,20 | 8.032,27 | 8.049,17 | 8.049,17 | 52.222.200 |
08 apr 2024 | 8.050,02 | 8.145,22 | 8.049,51 | 8.119,30 | 8.119,30 | 49.226.900 |
05 apr 2024 | 8.050,25 | 8.062,01 | 8.019,29 | 8.061,31 | 8.061,31 | 65.166.400 |
04 apr 2024 | 8.154,41 | 8.189,66 | 8.137,98 | 8.151,55 | 8.151,55 | 49.450.700 |
03 apr 2024 | 8.144,96 | 8.160,04 | 8.120,95 | 8.153,23 | 8.153,23 | 63.544.700 |
02 apr 2024 | 8.195,65 | 8.253,05 | 8.121,39 | 8.130,05 | 8.130,05 | 71.702.800 |
28 mar 2024 | 8.216,77 | 8.253,59 | 8.205,81 | 8.205,81 | 8.205,81 | 63.579.600 |
27 mar 2024 | 8.186,07 | 8.230,38 | 8.174,26 | 8.204,81 | 8.204,81 | 49.550.700 |
26 mar 2024 | 8.160,64 | 8.188,53 | 8.136,64 | 8.184,75 | 8.184,75 | 54.983.800 |
25 mar 2024 | 8.147,80 | 8.165,95 | 8.101,83 | 8.151,60 | 8.151,60 | 45.329.300 |
22 mar 2024 | 8.149,23 | 8.179,32 | 8.129,17 | 8.151,92 | 8.151,92 | 50.219.300 |
21 mar 2024 | 8.228,71 | 8.229,25 | 8.139,52 | 8.179,72 | 8.179,72 | 60.104.600 |
20 mar 2024 | 8.149,71 | 8.168,23 | 8.125,65 | 8.161,41 | 8.161,41 | 44.956.100 |
19 mar 2024 | 8.145,50 | 8.202,36 | 8.140,60 | 8.201,05 | 8.201,05 | 51.448.700 |
18 mar 2024 | 8.175,98 | 8.184,34 | 8.134,14 | 8.148,14 | 8.148,14 | 44.608.500 |
15 mar 2024 | 8.163,19 | 8.212,69 | 8.155,69 | 8.164,35 | 8.164,35 | 151.117.200 |
14 mar 2024 | 8.158,27 | 8.218,07 | 8.153,69 | 8.161,42 | 8.161,42 | 62.287.100 |
13 mar 2024 | 8.104,34 | 8.156,64 | 8.090,31 | 8.137,58 | 8.137,58 | 63.153.200 |
12 mar 2024 | 8.052,16 | 8.094,07 | 8.000,23 | 8.087,48 | 8.087,48 | 68.922.600 |
11 mar 2024 | 7.985,37 | 8.025,41 | 7.984,06 | 8.019,73 | 8.019,73 | 50.594.200 |
08 mar 2024 | 8.018,10 | 8.048,09 | 8.008,04 | 8.028,01 | 8.028,01 | 50.762.700 |
07 mar 2024 | 7.925,41 | 8.029,37 | 7.905,41 | 8.016,22 | 8.016,22 | 63.194.300 |
06 mar 2024 | 7.925,79 | 7.969,45 | 7.919,37 | 7.954,74 | 7.954,74 | 53.369.000 |
05 mar 2024 | 7.946,89 | 7.963,96 | 7.923,71 | 7.932,82 | 7.932,82 | 49.947.000 |
04 mar 2024 | 7.934,35 | 7.956,41 | 7.916,71 | 7.956,41 | 7.956,41 | 44.552.100 |
01 mar 2024 | 7.950,66 | 7.964,78 | 7.900,48 | 7.934,17 | 7.934,17 | 51.109.100 |
29 feb 2024 | 7.972,86 | 7.977,68 | 7.927,43 | 7.927,43 | 7.927,43 | 108.526.900 |
28 feb 2024 | 7.947,23 | 7.956,73 | 7.931,67 | 7.954,39 | 7.954,39 | 52.757.500 |
27 feb 2024 | 7.926,68 | 7.955,48 | 7.917,08 | 7.948,40 | 7.948,40 | 50.397.300 |
26 feb 2024 | 7.950,15 | 7.953,15 | 7.922,89 | 7.929,82 | 7.929,82 | 50.915.600 |
23 feb 2024 | 7.921,95 | 7.976,40 | 7.907,84 | 7.966,68 | 7.966,68 | 56.243.600 |
22 feb 2024 | 7.875,88 | 7.923,96 | 7.855,01 | 7.911,60 | 7.911,60 | 69.989.500 |
21 feb 2024 | 7.802,04 | 7.821,93 | 7.788,68 | 7.812,09 | 7.812,09 | 56.413.900 |
20 feb 2024 | 7.764,50 | 7.804,54 | 7.757,49 | 7.795,22 | 7.795,22 | 58.213.500 |
19 feb 2024 | 7.742,87 | 7.769,13 | 7.727,96 | 7.768,55 | 7.768,55 | 40.789.600 |
16 feb 2024 | 7.774,39 | 7.800,91 | 7.756,58 | 7.768,18 | 7.768,18 | 62.292.000 |
15 feb 2024 | 7.724,49 | 7.752,35 | 7.724,49 | 7.743,42 | 7.743,42 | 70.689.400 |
14 feb 2024 | 7.610,06 | 7.681,03 | 7.610,06 | 7.677,35 | 7.677,35 | 53.510.400 |
13 feb 2024 | 7.689,05 | 7.691,19 | 7.598,02 | 7.625,31 | 7.625,31 | 61.423.400 |
12 feb 2024 | 7.674,14 | 7.693,08 | 7.663,38 | 7.689,80 | 7.689,80 | 54.098.400 |
09 feb 2024 | 7.652,45 | 7.668,19 | 7.617,74 | 7.647,52 | 7.647,52 | 65.846.200 |
08 feb 2024 | 7.628,60 | 7.685,46 | 7.607,46 | 7.665,63 | 7.665,63 | 76.648.600 |
07 feb 2024 | 7.632,84 | 7.652,85 | 7.610,18 | 7.611,26 | 7.611,26 | 62.951.100 |
06 feb 2024 | 7.634,19 | 7.641,63 | 7.592,09 | 7.638,97 | 7.638,97 | 56.890.100 |
05 feb 2024 | 7.591,77 | 7.606,12 | 7.558,23 | 7.589,96 | 7.589,96 | 51.727.200 |
02 feb 2024 | 7.624,45 | 7.644,13 | 7.588,50 | 7.592,26 | 7.592,26 | 54.022.500 |
01 feb 2024 | 7.590,15 | 7.620,93 | 7.570,07 | 7.588,75 | 7.588,75 | 73.997.400 |
31 gen 2024 | 7.691,66 | 7.702,95 | 7.653,45 | 7.656,75 | 7.656,75 | 66.991.100 |
30 gen 2024 | 7.660,65 | 7.686,03 | 7.644,73 | 7.677,47 | 7.677,47 | 49.655.300 |
29 gen 2024 | 7.643,04 | 7.649,19 | 7.620,53 | 7.640,81 | 7.640,81 | 55.590.300 |
26 gen 2024 | 7.555,05 | 7.645,74 | 7.553,65 | 7.634,14 | 7.634,14 | 67.454.400 |
25 gen 2024 | 7.448,05 | 7.466,27 | 7.410,89 | 7.464,20 | 7.464,20 | 48.432.800 |
24 gen 2024 | 7.414,76 | 7.466,92 | 7.403,87 | 7.455,64 | 7.455,64 | 58.529.300 |
23 gen 2024 | 7.449,38 | 7.449,38 | 7.373,22 | 7.388,04 | 7.388,04 | 50.061.200 |
22 gen 2024 | 7.436,61 | 7.453,21 | 7.390,68 | 7.413,25 | 7.413,25 | 47.900.000 |
19 gen 2024 | 7.446,82 | 7.446,82 | 7.350,68 | 7.371,64 | 7.371,64 | 51.572.100 |
18 gen 2024 | 7.346,71 | 7.409,64 | 7.326,45 | 7.401,35 | 7.401,35 | 51.151.100 |
17 gen 2024 | 7.313,26 | 7.323,25 | 7.281,10 | 7.318,69 | 7.318,69 | 59.431.200 |
16 gen 2024 | 7.364,11 | 7.399,29 | 7.343,52 | 7.398,00 | 7.398,00 | 49.822.800 |
15 gen 2024 | 7.467,80 | 7.479,27 | 7.401,07 | 7.411,68 | 7.411,68 | 40.568.900 |
12 gen 2024 | 7.412,68 | 7.478,66 | 7.408,46 | 7.465,14 | 7.465,14 | 50.299.100 |
11 gen 2024 | 7.466,11 | 7.479,42 | 7.382,88 | 7.387,62 | 7.387,62 | 57.821.000 |
10 gen 2024 | 7.428,26 | 7.454,32 | 7.409,53 | 7.426,08 | 7.426,08 | 43.697.000 |
09 gen 2024 | 7.457,26 | 7.460,18 | 7.400,62 | 7.426,62 | 7.426,62 | 45.159.400 |
08 gen 2024 | 7.406,24 | 7.451,17 | 7.376,20 | 7.450,24 | 7.450,24 | 37.426.500 |
05 gen 2024 | 7.398,40 | 7.441,10 | 7.350,30 | 7.420,69 | 7.420,69 | 43.819.900 |
04 gen 2024 | 7.419,85 | 7.455,37 | 7.410,18 | 7.450,63 | 7.450,63 | 51.878.000 |
03 gen 2024 | 7.522,81 | 7.532,60 | 7.380,06 | 7.411,86 | 7.411,86 | 63.685.500 |
02 gen 2024 | 7.577,33 | 7.610,10 | 7.482,06 | 7.530,86 | 7.530,86 | 43.443.100 |
29 dic 2023 | 7.547,53 | 7.569,92 | 7.530,93 | 7.543,18 | 7.543,18 | 27.796.000 |
28 dic 2023 | 7.591,85 | 7.593,96 | 7.531,71 | 7.535,16 | 7.535,16 | 31.277.400 |
27 dic 2023 | 7.580,97 | 7.603,27 | 7.560,54 | 7.571,82 | 7.571,82 | 31.599.200 |
22 dic 2023 | 7.560,97 | 7.589,00 | 7.557,58 | 7.568,82 | 7.568,82 | 31.755.700 |
21 dic 2023 | 7.557,16 | 7.574,71 | 7.537,81 | 7.571,40 | 7.571,40 | 36.202.800 |
20 dic 2023 | 7.595,25 | 7.604,96 | 7.552,29 | 7.583,43 | 7.583,43 | 43.864.700 |
19 dic 2023 | 7.560,57 | 7.579,86 | 7.553,08 | 7.574,67 | 7.574,67 | 48.691.300 |
18 dic 2023 | 7.563,31 | 7.580,64 | 7.548,18 | 7.568,86 | 7.568,86 | 53.706.600 |
15 dic 2023 | 7.607,92 | 7.641,91 | 7.587,68 | 7.596,91 | 7.596,91 | 134.492.900 |
14 dic 2023 | 7.626,54 | 7.653,99 | 7.547,00 | 7.575,85 | 7.575,85 | 91.147.700 |
*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...