Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 mar 2024 | 22,150 | 22,500 | 21,900 | 22,250 | 22,250 | 3.037.700 |
18 mar 2024 | 22,950 | 23,150 | 21,800 | 22,300 | 22,300 | 7.873.483 |
15 mar 2024 | 23,200 | 23,600 | 23,150 | 23,200 | 23,200 | 15.778.084 |
14 mar 2024 | 23,200 | 23,750 | 23,200 | 23,500 | 23,500 | 3.927.728 |
13 mar 2024 | 23,350 | 23,800 | 23,350 | 23,550 | 23,550 | 3.921.915 |
12 mar 2024 | 22,800 | 23,600 | 22,650 | 23,550 | 23,550 | 4.846.691 |
11 mar 2024 | 22,000 | 23,050 | 22,000 | 22,700 | 22,700 | 2.891.633 |
08 mar 2024 | 22,000 | 22,450 | 21,900 | 22,200 | 22,200 | 1.918.035 |
07 mar 2024 | 22,150 | 22,350 | 21,700 | 21,950 | 21,950 | 2.148.104 |
06 mar 2024 | 21,800 | 22,000 | 21,350 | 21,900 | 21,900 | 2.513.653 |
05 mar 2024 | 22,300 | 22,300 | 21,700 | 21,900 | 21,900 | 4.714.117 |
04 mar 2024 | 22,800 | 23,150 | 22,300 | 22,400 | 22,400 | 4.046.206 |
01 mar 2024 | 22,600 | 22,800 | 22,250 | 22,400 | 22,400 | 4.789.590 |
29 feb 2024 | 23,200 | 23,400 | 22,600 | 22,600 | 22,600 | 9.467.448 |
28 feb 2024 | 22,400 | 23,900 | 22,100 | 23,050 | 23,050 | 14.731.518 |
27 feb 2024 | 21,950 | 22,350 | 21,800 | 22,200 | 22,200 | 4.132.348 |
26 feb 2024 | 22,050 | 22,250 | 21,700 | 22,050 | 22,050 | 2.450.478 |
23 feb 2024 | 22,050 | 22,250 | 21,900 | 21,950 | 21,950 | 1.325.937 |
22 feb 2024 | 22,000 | 22,150 | 21,550 | 22,050 | 22,050 | 1.812.589 |
21 feb 2024 | 21,450 | 22,150 | 21,050 | 21,900 | 21,900 | 3.325.465 |
20 feb 2024 | 21,300 | 21,550 | 21,050 | 21,300 | 21,300 | 1.454.092 |
19 feb 2024 | 21,550 | 21,550 | 21,000 | 21,100 | 21,100 | 1.110.603 |
16 feb 2024 | 20,900 | 21,600 | 20,900 | 21,500 | 21,500 | 3.312.207 |
15 feb 2024 | 20,850 | 20,950 | 20,450 | 20,900 | 20,900 | 1.831.883 |
14 feb 2024 | 20,500 | 20,900 | 20,000 | 20,900 | 20,900 | 2.689.243 |
09 feb 2024 | 20,850 | 20,850 | 20,850 | 20,850 | 20,850 | - |
08 feb 2024 | 21,100 | 21,150 | 20,800 | 20,900 | 20,900 | 2.137.541 |
07 feb 2024 | 21,200 | 21,250 | 20,800 | 20,950 | 20,950 | 2.471.776 |
06 feb 2024 | 20,300 | 21,000 | 19,900 | 20,950 | 20,950 | 3.469.233 |
05 feb 2024 | 20,950 | 20,950 | 20,100 | 20,400 | 20,400 | 2.501.776 |
02 feb 2024 | 20,650 | 21,100 | 20,500 | 20,650 | 20,650 | 2.432.898 |
01 feb 2024 | 20,300 | 20,750 | 20,200 | 20,500 | 20,500 | 6.228.206 |
31 gen 2024 | 20,850 | 21,050 | 20,200 | 20,350 | 20,350 | 6.778.208 |
30 gen 2024 | 21,450 | 21,500 | 20,850 | 21,000 | 21,000 | 3.565.432 |
29 gen 2024 | 21,450 | 21,700 | 21,350 | 21,550 | 21,550 | 2.823.039 |
26 gen 2024 | 21,100 | 21,600 | 21,000 | 21,100 | 21,100 | 3.570.778 |
25 gen 2024 | 21,200 | 21,300 | 20,900 | 21,100 | 21,100 | 2.608.326 |
24 gen 2024 | 20,600 | 21,250 | 20,500 | 21,200 | 21,200 | 3.142.363 |
23 gen 2024 | 20,300 | 20,800 | 20,050 | 20,600 | 20,600 | 2.981.400 |
22 gen 2024 | 21,000 | 21,000 | 19,940 | 20,300 | 20,300 | 3.085.785 |
19 gen 2024 | 21,050 | 21,400 | 20,750 | 21,000 | 21,000 | 2.663.776 |
18 gen 2024 | 21,050 | 21,350 | 19,900 | 21,100 | 21,100 | 4.563.364 |
17 gen 2024 | 22,000 | 22,100 | 20,700 | 21,050 | 21,050 | 6.625.585 |
16 gen 2024 | 22,350 | 22,550 | 22,050 | 22,150 | 22,150 | 1.825.127 |
15 gen 2024 | 22,750 | 22,750 | 22,750 | 22,750 | 22,750 | - |
12 gen 2024 | 22,850 | 23,050 | 22,550 | 22,750 | 22,750 | 2.489.730 |
11 gen 2024 | 22,550 | 23,000 | 22,450 | 22,650 | 22,650 | 1.490.207 |
10 gen 2024 | 23,000 | 23,000 | 22,350 | 22,500 | 22,500 | 1.041.608 |
09 gen 2024 | 22,450 | 22,850 | 22,450 | 22,600 | 22,600 | 1.106.761 |
08 gen 2024 | 22,800 | 22,850 | 22,300 | 22,450 | 22,450 | 1.792.284 |
05 gen 2024 | 23,200 | 23,200 | 22,500 | 22,800 | 22,800 | 1.190.489 |
04 gen 2024 | 22,450 | 23,000 | 22,200 | 22,800 | 22,800 | 3.216.505 |
03 gen 2024 | 23,200 | 23,550 | 22,550 | 22,600 | 22,600 | 4.094.693 |
02 gen 2024 | 24,350 | 24,350 | 23,200 | 23,550 | 23,550 | 3.132.611 |
29 dic 2023 | 24,100 | 24,200 | 23,850 | 24,050 | 24,050 | 2.360.557 |
28 dic 2023 | 23,650 | 24,200 | 23,550 | 24,100 | 24,100 | 2.907.892 |
27 dic 2023 | 23,100 | 23,500 | 23,100 | 23,450 | 23,450 | 1.818.831 |
22 dic 2023 | 23,300 | 23,750 | 23,100 | 23,200 | 23,200 | 1.781.197 |
21 dic 2023 | 22,800 | 23,400 | 22,700 | 23,300 | 23,300 | 1.358.042 |
20 dic 2023 | 23,400 | 23,400 | 22,650 | 23,000 | 23,000 | 2.878.154 |
19 dic 2023 | 23,100 | 23,250 | 22,850 | 23,100 | 23,100 | 1.547.073 |
18 dic 2023 | 23,600 | 23,600 | 23,000 | 23,100 | 23,100 | 1.903.039 |
15 dic 2023 | 23,450 | 24,100 | 23,400 | 23,600 | 23,600 | 7.644.333 |
14 dic 2023 | 22,900 | 23,450 | 22,900 | 23,050 | 23,050 | 3.937.164 |
13 dic 2023 | 22,000 | 22,450 | 21,950 | 22,300 | 22,300 | 2.632.821 |
12 dic 2023 | 21,600 | 22,100 | 21,500 | 21,950 | 21,950 | 3.008.431 |
11 dic 2023 | 20,900 | 21,700 | 20,650 | 21,600 | 21,600 | 2.599.956 |
08 dic 2023 | 21,550 | 21,950 | 21,050 | 21,250 | 21,250 | 2.615.599 |
07 dic 2023 | 21,450 | 21,700 | 21,250 | 21,350 | 21,350 | 984.255 |
06 dic 2023 | 21,100 | 21,850 | 21,050 | 21,600 | 21,600 | 3.625.392 |
05 dic 2023 | 21,400 | 21,500 | 20,850 | 20,950 | 20,950 | 2.939.333 |
04 dic 2023 | 21,700 | 21,700 | 21,200 | 21,300 | 21,300 | 3.007.433 |
01 dic 2023 | 21,250 | 21,600 | 21,050 | 21,250 | 21,250 | 3.014.208 |
30 nov 2023 | 21,250 | 21,550 | 20,950 | 21,250 | 21,250 | 6.528.784 |
29 nov 2023 | 22,300 | 22,300 | 21,000 | 21,250 | 21,250 | 3.690.602 |
28 nov 2023 | 22,450 | 22,450 | 21,750 | 21,950 | 21,950 | 2.284.760 |
27 nov 2023 | 22,400 | 22,400 | 21,850 | 22,050 | 22,050 | 2.950.889 |
24 nov 2023 | 22,600 | 22,650 | 22,250 | 22,300 | 22,300 | 1.616.754 |
23 nov 2023 | 22,400 | 22,650 | 22,100 | 22,550 | 22,550 | 1.844.169 |
22 nov 2023 | 22,300 | 22,450 | 22,000 | 22,400 | 22,400 | 1.855.269 |
21 nov 2023 | 22,150 | 22,600 | 21,950 | 22,200 | 22,200 | 2.115.153 |
20 nov 2023 | 21,850 | 22,050 | 21,700 | 22,050 | 22,050 | 1.371.455 |
17 nov 2023 | 21,800 | 21,850 | 21,500 | 21,850 | 21,850 | 1.613.661 |
16 nov 2023 | 22,800 | 22,800 | 21,650 | 21,800 | 21,800 | 3.016.735 |
15 nov 2023 | 22,050 | 22,550 | 22,050 | 22,500 | 22,500 | 4.675.763 |
14 nov 2023 | 21,600 | 21,850 | 21,350 | 21,500 | 21,500 | 2.671.000 |
13 nov 2023 | 20,750 | 21,200 | 20,650 | 21,150 | 21,150 | 2.133.897 |
10 nov 2023 | 21,000 | 21,000 | 20,450 | 20,650 | 20,650 | 1.580.173 |
09 nov 2023 | 21,100 | 21,200 | 20,800 | 20,900 | 20,900 | 1.947.084 |
08 nov 2023 | 21,400 | 21,550 | 20,900 | 21,100 | 21,100 | 3.723.447 |
07 nov 2023 | 22,050 | 22,050 | 21,150 | 21,250 | 21,250 | 3.947.522 |
06 nov 2023 | 22,200 | 22,550 | 21,950 | 22,050 | 22,050 | 4.052.016 |
03 nov 2023 | 21,950 | 22,400 | 21,650 | 22,200 | 22,200 | 6.453.063 |
02 nov 2023 | 21,000 | 21,600 | 20,850 | 21,500 | 21,500 | 7.224.347 |
01 nov 2023 | 20,400 | 20,700 | 20,400 | 20,550 | 20,550 | 3.475.182 |
31 ott 2023 | 20,700 | 20,950 | 20,350 | 20,400 | 20,400 | 2.887.277 |
30 ott 2023 | 20,950 | 21,000 | 20,450 | 20,700 | 20,700 | 2.357.853 |
27 ott 2023 | 20,400 | 20,900 | 19,580 | 20,650 | 20,650 | 2.908.348 |
26 ott 2023 | 20,350 | 20,400 | 19,780 | 20,000 | 20,000 | 4.224.758 |
25 ott 2023 | 21,400 | 21,650 | 20,150 | 20,450 | 20,450 | 8.065.991 |
*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...