Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 36,650 | 37,100 | 36,600 | 37,000 | 37,000 | 4.499.892 |
22 apr 2024 | 35,950 | 36,900 | 35,900 | 36,600 | 36,600 | 5.151.447 |
19 apr 2024 | 35,850 | 35,950 | 35,450 | 35,850 | 35,850 | 5.806.276 |
18 apr 2024 | 35,450 | 36,250 | 35,450 | 35,750 | 35,750 | 6.452.114 |
17 apr 2024 | 35,550 | 35,850 | 35,350 | 35,600 | 35,600 | 5.975.767 |
16 apr 2024 | 36,300 | 36,450 | 35,700 | 35,800 | 35,800 | 8.563.683 |
15 apr 2024 | 36,900 | 37,200 | 36,550 | 36,700 | 36,700 | 5.727.296 |
12 apr 2024 | 37,600 | 37,800 | 37,050 | 37,250 | 37,250 | 10.005.131 |
11 apr 2024 | 37,850 | 38,000 | 37,650 | 37,850 | 37,850 | 6.793.305 |
10 apr 2024 | 38,450 | 38,550 | 38,200 | 38,400 | 38,400 | 6.973.424 |
09 apr 2024 | 38,600 | 38,900 | 38,250 | 38,350 | 38,350 | 4.857.551 |
08 apr 2024 | 38,000 | 38,750 | 37,900 | 38,350 | 38,350 | 6.429.740 |
05 apr 2024 | 38,550 | 38,800 | 37,700 | 38,250 | 38,250 | 7.577.520 |
03 apr 2024 | 38,850 | 39,050 | 38,550 | 38,900 | 38,900 | 6.619.947 |
02 apr 2024 | 38,250 | 39,150 | 38,250 | 39,150 | 39,150 | 8.976.759 |
28 mar 2024 | 37,700 | 38,300 | 37,600 | 37,800 | 37,800 | 7.827.990 |
27 mar 2024 | 38,100 | 38,100 | 37,400 | 37,700 | 37,700 | 10.133.642 |
26 mar 2024 | 39,150 | 39,150 | 38,100 | 38,100 | 38,100 | 10.197.346 |
25 mar 2024 | 39,250 | 39,500 | 38,650 | 38,650 | 38,650 | 9.016.150 |
22 mar 2024 | 40,200 | 40,200 | 38,900 | 39,350 | 39,350 | 14.364.623 |
21 mar 2024 | 40,250 | 40,900 | 40,200 | 40,400 | 40,400 | 7.229.497 |
20 mar 2024 | 40,350 | 40,450 | 39,850 | 39,900 | 39,900 | 5.054.603 |
19 mar 2024 | 40,650 | 40,650 | 40,050 | 40,400 | 40,400 | 4.129.836 |
18 mar 2024 | 41,400 | 41,400 | 40,600 | 40,650 | 40,650 | 5.091.352 |
15 mar 2024 | 41,200 | 41,550 | 40,750 | 41,050 | 41,050 | 9.105.178 |
14 mar 2024 | 41,650 | 41,950 | 41,200 | 41,600 | 41,600 | 5.324.345 |
13 mar 2024 | 41,250 | 41,600 | 41,100 | 41,550 | 41,550 | 4.384.422 |
12 mar 2024 | 40,700 | 41,600 | 40,700 | 41,550 | 41,550 | 6.077.956 |
11 mar 2024 | 40,600 | 41,300 | 40,600 | 40,850 | 40,850 | 5.526.549 |
08 mar 2024 | 40,150 | 40,850 | 40,100 | 40,500 | 40,500 | 6.001.907 |
07 mar 2024 | 40,200 | 40,450 | 39,800 | 40,150 | 40,150 | 4.694.131 |
06 mar 2024 | 39,150 | 40,200 | 39,150 | 39,800 | 39,800 | 5.103.620 |
05 mar 2024 | 39,100 | 39,700 | 39,050 | 39,250 | 39,250 | 6.607.871 |
04 mar 2024 | 39,700 | 40,000 | 39,350 | 39,600 | 39,600 | 6.173.712 |
01 mar 2024 | 39,800 | 39,800 | 39,250 | 39,500 | 39,500 | 6.457.452 |
29 feb 2024 | 40,250 | 40,600 | 39,750 | 39,750 | 39,750 | 11.005.855 |
28 feb 2024 | 41,000 | 41,450 | 40,500 | 40,500 | 40,500 | 7.230.120 |
27 feb 2024 | 41,500 | 41,700 | 40,550 | 41,050 | 41,050 | 7.618.336 |
26 feb 2024 | 42,050 | 42,300 | 41,700 | 41,700 | 41,700 | 4.058.902 |
23 feb 2024 | 42,600 | 42,850 | 42,150 | 42,200 | 42,200 | 5.481.467 |
22 feb 2024 | 42,650 | 42,800 | 42,100 | 42,600 | 42,600 | 4.253.901 |
21 feb 2024 | 41,700 | 43,100 | 41,600 | 42,600 | 42,600 | 10.071.845 |
20 feb 2024 | 41,800 | 42,150 | 41,400 | 42,150 | 42,150 | 3.211.948 |
19 feb 2024 | 42,450 | 42,450 | 41,550 | 41,700 | 41,700 | 3.475.773 |
16 feb 2024 | 41,500 | 42,400 | 41,200 | 42,400 | 42,400 | 8.399.523 |
15 feb 2024 | 41,150 | 41,350 | 40,700 | 41,150 | 41,150 | 3.009.336 |
14 feb 2024 | 40,850 | 41,200 | 39,950 | 41,150 | 41,150 | 3.967.567 |
09 feb 2024 | 40,800 | 40,800 | 40,800 | 40,800 | 40,800 | - |
08 feb 2024 | 41,850 | 42,150 | 40,850 | 41,050 | 41,050 | 4.613.776 |
07 feb 2024 | 41,850 | 41,900 | 41,350 | 41,650 | 41,650 | 5.102.272 |
06 feb 2024 | 40,850 | 41,500 | 40,650 | 41,400 | 41,400 | 6.370.459 |
05 feb 2024 | 40,450 | 41,000 | 40,100 | 40,550 | 40,550 | 4.096.607 |
02 feb 2024 | 40,900 | 41,400 | 40,300 | 40,650 | 40,650 | 3.553.665 |
01 feb 2024 | 40,400 | 40,800 | 39,900 | 40,450 | 40,450 | 2.980.145 |
31 gen 2024 | 40,500 | 40,600 | 39,750 | 40,400 | 40,400 | 5.551.652 |
30 gen 2024 | 41,250 | 41,250 | 40,500 | 40,600 | 40,600 | 5.352.638 |
29 gen 2024 | 40,450 | 41,450 | 40,450 | 41,350 | 41,350 | 6.489.141 |
26 gen 2024 | 40,400 | 40,750 | 40,000 | 40,200 | 40,200 | 3.719.340 |
25 gen 2024 | 39,900 | 40,400 | 39,300 | 40,200 | 40,200 | 6.130.296 |
24 gen 2024 | 38,600 | 39,750 | 38,300 | 39,600 | 39,600 | 6.711.430 |
23 gen 2024 | 38,350 | 39,050 | 38,200 | 38,700 | 38,700 | 5.355.499 |
22 gen 2024 | 39,000 | 39,200 | 37,750 | 38,150 | 38,150 | 5.045.299 |
19 gen 2024 | 39,300 | 39,700 | 38,500 | 38,850 | 38,850 | 4.252.461 |
18 gen 2024 | 38,650 | 39,450 | 38,450 | 39,100 | 39,100 | 5.674.020 |
17 gen 2024 | 40,000 | 40,200 | 38,500 | 38,600 | 38,600 | 9.864.844 |
16 gen 2024 | 40,800 | 41,150 | 40,200 | 40,200 | 40,200 | 3.516.234 |
15 gen 2024 | 40,650 | 40,650 | 40,650 | 40,650 | 40,650 | - |
12 gen 2024 | 40,900 | 41,100 | 40,550 | 40,650 | 40,650 | 2.901.998 |
11 gen 2024 | 41,150 | 41,450 | 40,800 | 40,950 | 40,950 | 3.323.674 |
10 gen 2024 | 40,800 | 41,200 | 40,700 | 40,800 | 40,800 | 2.636.087 |
09 gen 2024 | 40,900 | 41,350 | 40,850 | 41,050 | 41,050 | 3.236.814 |
08 gen 2024 | 40,900 | 41,400 | 40,500 | 40,650 | 40,650 | 3.271.763 |
05 gen 2024 | 40,750 | 41,150 | 40,600 | 40,800 | 40,800 | 2.731.319 |
04 gen 2024 | 41,100 | 41,450 | 40,850 | 41,000 | 41,000 | 2.800.255 |
03 gen 2024 | 40,800 | 41,550 | 40,800 | 41,350 | 41,350 | 3.498.817 |
02 gen 2024 | 42,000 | 42,050 | 41,000 | 41,250 | 41,250 | 2.782.895 |
29 dic 2023 | 41,900 | 42,050 | 41,500 | 41,850 | 41,850 | 2.945.007 |
28 dic 2023 | 41,500 | 42,000 | 41,100 | 41,950 | 41,950 | 4.218.901 |
27 dic 2023 | 41,100 | 41,500 | 40,800 | 41,400 | 41,400 | 3.490.696 |
22 dic 2023 | 40,650 | 41,450 | 40,550 | 40,900 | 40,900 | 8.672.294 |
21 dic 2023 | 40,350 | 40,700 | 40,250 | 40,650 | 40,650 | 3.614.332 |
20 dic 2023 | 41,300 | 41,300 | 40,500 | 40,700 | 40,700 | 5.578.259 |
19 dic 2023 | 40,800 | 41,250 | 40,650 | 40,950 | 40,950 | 2.516.416 |
18 dic 2023 | 41,100 | 41,350 | 40,700 | 41,250 | 41,250 | 4.587.530 |
15 dic 2023 | 40,950 | 41,700 | 40,600 | 41,300 | 41,300 | 10.736.226 |
14 dic 2023 | 39,500 | 40,100 | 39,350 | 40,050 | 40,050 | 9.576.558 |
13 dic 2023 | 39,350 | 39,750 | 39,200 | 39,450 | 39,450 | 3.389.452 |
12 dic 2023 | 39,200 | 39,650 | 39,000 | 39,600 | 39,600 | 5.383.785 |
11 dic 2023 | 39,500 | 40,000 | 39,100 | 39,450 | 39,450 | 3.973.078 |
08 dic 2023 | 39,800 | 40,400 | 39,650 | 40,200 | 40,200 | 5.275.343 |
07 dic 2023 | 39,600 | 40,100 | 39,050 | 39,900 | 39,900 | 4.782.435 |
06 dic 2023 | 39,800 | 40,400 | 39,700 | 40,200 | 40,200 | 3.913.328 |
05 dic 2023 | 39,550 | 40,200 | 39,350 | 39,650 | 39,650 | 4.929.840 |
04 dic 2023 | 40,000 | 40,350 | 39,550 | 39,650 | 39,650 | 4.689.060 |
01 dic 2023 | 39,150 | 40,100 | 38,700 | 39,600 | 39,600 | 6.795.002 |
30 nov 2023 | 38,900 | 39,500 | 38,850 | 39,150 | 39,150 | 9.697.223 |
29 nov 2023 | 40,000 | 40,050 | 38,950 | 39,150 | 39,150 | 6.262.946 |
28 nov 2023 | 40,200 | 40,200 | 39,800 | 39,850 | 39,850 | 5.374.100 |
27 nov 2023 | 40,400 | 40,550 | 40,100 | 40,150 | 40,150 | 3.991.360 |
24 nov 2023 | 40,450 | 40,750 | 40,300 | 40,300 | 40,300 | 2.258.744 |
*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...