Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 5,800 | 5,840 | 5,740 | 5,800 | 5,800 | 8.262.005 |
22 apr 2024 | 5,660 | 5,820 | 5,660 | 5,730 | 5,730 | 7.065.919 |
19 apr 2024 | 5,630 | 5,690 | 5,580 | 5,660 | 5,660 | 13.586.391 |
18 apr 2024 | 5,680 | 5,830 | 5,680 | 5,690 | 5,690 | 24.863.779 |
17 apr 2024 | 5,680 | 5,710 | 5,620 | 5,680 | 5,680 | 10.988.739 |
16 apr 2024 | 5,790 | 5,820 | 5,660 | 5,680 | 5,680 | 17.019.646 |
15 apr 2024 | 5,930 | 5,930 | 5,800 | 5,830 | 5,830 | 18.401.962 |
12 apr 2024 | 6,040 | 6,040 | 5,900 | 5,930 | 5,930 | 20.399.378 |
11 apr 2024 | 5,960 | 6,080 | 5,910 | 6,070 | 6,070 | 27.888.553 |
10 apr 2024 | 6,030 | 6,090 | 5,990 | 6,060 | 6,060 | 15.158.031 |
09 apr 2024 | 5,960 | 6,070 | 5,920 | 6,010 | 6,010 | 11.451.662 |
08 apr 2024 | 5,870 | 5,940 | 5,790 | 5,930 | 5,930 | 12.850.699 |
05 apr 2024 | 5,860 | 5,900 | 5,730 | 5,870 | 5,870 | 17.452.242 |
03 apr 2024 | 5,910 | 5,940 | 5,870 | 5,890 | 5,890 | 13.240.680 |
02 apr 2024 | 6,000 | 6,130 | 5,860 | 5,910 | 5,910 | 37.354.072 |
28 mar 2024 | 6,130 | 6,140 | 5,930 | 5,930 | 5,930 | 31.908.491 |
27 mar 2024 | 6,200 | 6,200 | 6,100 | 6,140 | 6,140 | 10.370.477 |
26 mar 2024 | 6,300 | 6,330 | 6,150 | 6,200 | 6,200 | 18.510.869 |
25 mar 2024 | 6,200 | 6,350 | 6,190 | 6,310 | 6,310 | 30.603.002 |
22 mar 2024 | 6,320 | 6,370 | 6,110 | 6,220 | 6,220 | 23.993.819 |
21 mar 2024 | 6,020 | 6,320 | 6,000 | 6,320 | 6,320 | 57.658.604 |
20 mar 2024 | 5,950 | 6,030 | 5,850 | 5,980 | 5,980 | 19.880.660 |
19 mar 2024 | 5,970 | 5,970 | 5,870 | 5,870 | 5,870 | 14.735.164 |
18 mar 2024 | 5,930 | 6,000 | 5,910 | 5,970 | 5,970 | 7.156.188 |
15 mar 2024 | 5,970 | 5,970 | 5,920 | 5,930 | 5,930 | 27.332.107 |
14 mar 2024 | 6,020 | 6,020 | 5,950 | 5,970 | 5,970 | 10.823.188 |
13 mar 2024 | 6,090 | 6,090 | 5,990 | 6,010 | 6,010 | 11.558.132 |
12 mar 2024 | 6,040 | 6,090 | 6,000 | 6,090 | 6,090 | 16.389.810 |
11 mar 2024 | 5,960 | 6,040 | 5,940 | 6,000 | 6,000 | 8.502.043 |
08 mar 2024 | 5,960 | 6,010 | 5,900 | 5,960 | 5,960 | 10.284.494 |
07 mar 2024 | 6,010 | 6,030 | 5,900 | 5,920 | 5,920 | 6.137.109 |
06 mar 2024 | 5,860 | 6,000 | 5,810 | 5,980 | 5,980 | 11.707.724 |
05 mar 2024 | 6,090 | 6,090 | 5,870 | 5,890 | 5,890 | 13.376.599 |
04 mar 2024 | 6,100 | 6,130 | 6,050 | 6,100 | 6,100 | 7.081.109 |
01 mar 2024 | 6,060 | 6,100 | 5,950 | 6,060 | 6,060 | 16.619.867 |
29 feb 2024 | 6,100 | 6,130 | 6,060 | 6,060 | 6,060 | 34.422.440 |
28 feb 2024 | 6,060 | 6,240 | 6,060 | 6,100 | 6,100 | 24.463.405 |
27 feb 2024 | 6,000 | 6,090 | 5,960 | 6,060 | 6,060 | 20.301.230 |
26 feb 2024 | 6,040 | 6,040 | 5,980 | 6,020 | 6,020 | 7.559.047 |
23 feb 2024 | 6,020 | 6,070 | 5,980 | 6,040 | 6,040 | 8.063.081 |
22 feb 2024 | 6,070 | 6,070 | 5,970 | 6,050 | 6,050 | 17.892.272 |
21 feb 2024 | 5,980 | 6,100 | 5,940 | 6,070 | 6,070 | 19.110.381 |
20 feb 2024 | 5,940 | 5,990 | 5,880 | 5,990 | 5,990 | 14.703.901 |
19 feb 2024 | 5,920 | 5,950 | 5,880 | 5,940 | 5,940 | 14.673.857 |
16 feb 2024 | 5,770 | 5,940 | 5,760 | 5,920 | 5,920 | 25.415.512 |
15 feb 2024 | 5,620 | 5,830 | 5,620 | 5,760 | 5,760 | 17.985.010 |
14 feb 2024 | 5,670 | 5,700 | 5,570 | 5,690 | 5,690 | 17.910.791 |
09 feb 2024 | 5,670 | 5,670 | 5,670 | 5,670 | 5,670 | - |
08 feb 2024 | 5,750 | 5,790 | 5,670 | 5,680 | 5,680 | 12.160.063 |
07 feb 2024 | 5,770 | 5,800 | 5,720 | 5,740 | 5,740 | 10.848.315 |
06 feb 2024 | 5,600 | 5,790 | 5,550 | 5,770 | 5,770 | 35.197.891 |
05 feb 2024 | 5,540 | 5,590 | 5,470 | 5,530 | 5,530 | 13.716.987 |
02 feb 2024 | 5,560 | 5,680 | 5,520 | 5,550 | 5,550 | 16.172.999 |
01 feb 2024 | 5,550 | 5,630 | 5,530 | 5,560 | 5,560 | 7.247.065 |
31 gen 2024 | 5,630 | 5,640 | 5,530 | 5,550 | 5,550 | 14.797.331 |
30 gen 2024 | 5,700 | 5,700 | 5,560 | 5,650 | 5,650 | 20.627.159 |
29 gen 2024 | 5,590 | 5,770 | 5,550 | 5,720 | 5,720 | 17.800.491 |
26 gen 2024 | 5,560 | 5,620 | 5,530 | 5,580 | 5,580 | 20.987.303 |
25 gen 2024 | 5,530 | 5,640 | 5,480 | 5,620 | 5,620 | 16.760.301 |
24 gen 2024 | 5,480 | 5,550 | 5,410 | 5,530 | 5,530 | 24.697.742 |
23 gen 2024 | 5,510 | 5,560 | 5,450 | 5,470 | 5,470 | 18.043.789 |
22 gen 2024 | 5,600 | 5,610 | 5,420 | 5,510 | 5,510 | 18.862.993 |
19 gen 2024 | 5,640 | 5,680 | 5,540 | 5,600 | 5,600 | 10.647.359 |
18 gen 2024 | 5,570 | 5,650 | 5,510 | 5,630 | 5,630 | 14.635.285 |
17 gen 2024 | 5,780 | 5,790 | 5,550 | 5,560 | 5,560 | 18.634.659 |
16 gen 2024 | 5,840 | 5,900 | 5,760 | 5,790 | 5,790 | 14.194.635 |
15 gen 2024 | 5,860 | 5,860 | 5,860 | 5,860 | 5,860 | - |
12 gen 2024 | 5,880 | 5,900 | 5,840 | 5,890 | 5,890 | 9.453.169 |
11 gen 2024 | 5,870 | 5,950 | 5,830 | 5,880 | 5,880 | 14.205.836 |
10 gen 2024 | 5,840 | 5,920 | 5,840 | 5,900 | 5,900 | 12.730.165 |
09 gen 2024 | 5,860 | 5,950 | 5,860 | 5,920 | 5,920 | 10.030.326 |
08 gen 2024 | 5,900 | 5,940 | 5,830 | 5,860 | 5,860 | 9.729.718 |
05 gen 2024 | 5,870 | 5,940 | 5,820 | 5,900 | 5,900 | 10.827.521 |
04 gen 2024 | 5,840 | 5,880 | 5,790 | 5,860 | 5,860 | 9.333.693 |
03 gen 2024 | 5,880 | 5,930 | 5,790 | 5,840 | 5,840 | 11.260.490 |
02 gen 2024 | 6,000 | 6,000 | 5,890 | 5,930 | 5,930 | 8.587.736 |
29 dic 2023 | 5,960 | 5,980 | 5,910 | 5,980 | 5,980 | 14.127.310 |
28 dic 2023 | 5,850 | 5,980 | 5,790 | 5,970 | 5,970 | 19.184.078 |
27 dic 2023 | 5,790 | 5,880 | 5,710 | 5,850 | 5,850 | 11.380.785 |
22 dic 2023 | 5,840 | 5,850 | 5,770 | 5,790 | 5,790 | 13.886.828 |
21 dic 2023 | 5,700 | 5,800 | 5,690 | 5,790 | 5,790 | 9.053.780 |
20 dic 2023 | 5,740 | 5,770 | 5,680 | 5,740 | 5,740 | 12.887.323 |
19 dic 2023 | 5,720 | 5,730 | 5,650 | 5,690 | 5,690 | 7.477.178 |
18 dic 2023 | 5,810 | 5,810 | 5,710 | 5,750 | 5,750 | 19.826.092 |
15 dic 2023 | 5,680 | 5,820 | 5,670 | 5,820 | 5,820 | 54.470.101 |
14 dic 2023 | 5,470 | 5,650 | 5,460 | 5,650 | 5,650 | 35.708.079 |
13 dic 2023 | 5,410 | 5,450 | 5,370 | 5,400 | 5,400 | 8.273.458 |
12 dic 2023 | 5,370 | 5,440 | 5,340 | 5,440 | 5,440 | 13.013.048 |
11 dic 2023 | 5,280 | 5,380 | 5,270 | 5,370 | 5,370 | 10.291.399 |
08 dic 2023 | 5,330 | 5,400 | 5,310 | 5,350 | 5,350 | 11.443.599 |
07 dic 2023 | 5,290 | 5,370 | 5,270 | 5,310 | 5,310 | 16.490.284 |
06 dic 2023 | 5,300 | 5,370 | 5,280 | 5,340 | 5,340 | 12.035.135 |
05 dic 2023 | 5,360 | 5,370 | 5,250 | 5,270 | 5,270 | 13.209.315 |
04 dic 2023 | 5,390 | 5,470 | 5,320 | 5,350 | 5,350 | 24.599.479 |
01 dic 2023 | 5,360 | 5,360 | 5,290 | 5,310 | 5,310 | 29.153.969 |
30 nov 2023 | 5,320 | 5,400 | 5,300 | 5,370 | 5,370 | 47.869.162 |
29 nov 2023 | 5,380 | 5,410 | 5,280 | 5,300 | 5,300 | 17.252.314 |
28 nov 2023 | 5,500 | 5,510 | 5,380 | 5,380 | 5,380 | 13.753.259 |
27 nov 2023 | 5,550 | 5,550 | 5,460 | 5,490 | 5,490 | 6.208.703 |
24 nov 2023 | 5,580 | 5,580 | 5,500 | 5,500 | 5,500 | 5.831.391 |
*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...