Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 gen 2021 | 16,900 | 16,900 | 16,420 | 16,660 | 16,660 | 575.964 |
25 gen 2021 | 16,920 | 16,980 | 16,640 | 16,680 | 16,680 | 838.731 |
22 gen 2021 | 16,780 | 16,880 | 16,640 | 16,840 | 16,840 | 879.104 |
21 gen 2021 | 17,080 | 17,080 | 16,660 | 16,780 | 16,780 | 826.949 |
20 gen 2021 | 17,000 | 17,100 | 16,840 | 16,940 | 16,940 | 1.068.780 |
19 gen 2021 | 16,780 | 17,100 | 16,780 | 17,000 | 17,000 | 1.654.843 |
18 gen 2021 | 16,960 | 16,960 | 16,680 | 16,780 | 16,780 | 620.465 |
15 gen 2021 | 16,420 | 17,000 | 16,420 | 16,960 | 16,960 | 904.440 |
14 gen 2021 | 16,880 | 17,080 | 16,820 | 16,880 | 16,880 | 677.284 |
13 gen 2021 | 16,900 | 17,000 | 16,700 | 16,880 | 16,880 | 1.070.281 |
12 gen 2021 | 17,000 | 17,000 | 16,700 | 16,860 | 16,860 | 748.420 |
11 gen 2021 | 17,140 | 17,140 | 16,920 | 17,000 | 17,000 | 547.285 |
08 gen 2021 | 17,180 | 17,180 | 16,820 | 17,000 | 17,000 | 761.806 |
07 gen 2021 | 17,040 | 17,180 | 16,660 | 17,100 | 17,100 | 1.264.000 |
06 gen 2021 | 16,400 | 17,040 | 16,380 | 17,040 | 17,040 | 867.921 |
05 gen 2021 | 16,960 | 16,960 | 16,400 | 16,640 | 16,640 | 1.274.457 |
04 gen 2021 | 16,620 | 16,740 | 16,460 | 16,640 | 16,640 | 381.680 |
31 dic 2020 | 16,700 | 16,700 | 16,700 | 16,700 | 16,700 | - |
30 dic 2020 | 16,680 | 16,740 | 16,480 | 16,720 | 16,720 | 376.250 |
29 dic 2020 | 16,700 | 16,820 | 16,660 | 16,700 | 16,700 | 562.920 |
28 dic 2020 | 16,680 | 16,820 | 16,520 | 16,720 | 16,720 | 522.369 |
24 dic 2020 | 16,380 | 16,380 | 16,380 | 16,380 | 16,380 | - |
23 dic 2020 | 16,620 | 16,680 | 16,360 | 16,520 | 16,520 | 527.399 |
22 dic 2020 | 16,940 | 16,940 | 16,400 | 16,620 | 16,620 | 696.591 |
21 dic 2020 | 17,000 | 17,000 | 16,660 | 16,760 | 16,760 | 936.413 |
18 dic 2020 | 16,800 | 17,000 | 16,780 | 17,000 | 17,000 | 1.906.439 |
17 dic 2020 | 17,120 | 17,120 | 16,600 | 16,740 | 16,740 | 1.064.860 |
16 dic 2020 | 17,160 | 17,340 | 16,940 | 17,000 | 17,000 | 811.840 |
15 dic 2020 | 17,320 | 17,320 | 16,780 | 17,000 | 17,000 | 950.674 |
14 dic 2020 | 17,100 | 17,140 | 16,900 | 17,020 | 17,020 | 596.400 |
11 dic 2020 | 17,000 | 17,300 | 16,780 | 17,100 | 17,100 | 1.482.314 |
10 dic 2020 | 17,000 | 17,000 | 16,780 | 16,940 | 16,940 | 907.618 |
09 dic 2020 | 17,080 | 17,080 | 16,640 | 16,860 | 16,860 | 885.511 |
08 dic 2020 | 16,920 | 17,100 | 16,720 | 16,900 | 16,900 | 647.879 |
07 dic 2020 | 17,000 | 17,200 | 16,700 | 16,840 | 16,840 | 647.570 |
04 dic 2020 | 17,020 | 17,100 | 16,880 | 17,000 | 17,000 | 690.092 |
03 dic 2020 | 17,180 | 17,180 | 16,620 | 16,920 | 16,920 | 944.095 |
02 dic 2020 | 16,760 | 17,040 | 16,760 | 17,020 | 17,020 | 1.301.024 |
01 dic 2020 | 17,260 | 17,320 | 16,520 | 16,760 | 16,760 | 2.061.454 |
30 nov 2020 | 16,700 | 17,220 | 16,300 | 17,220 | 17,220 | 9.142.782 |
27 nov 2020 | 16,700 | 16,700 | 16,420 | 16,440 | 16,440 | 891.040 |
26 nov 2020 | 16,220 | 16,640 | 16,220 | 16,640 | 16,640 | 750.112 |
25 nov 2020 | 16,340 | 16,780 | 16,200 | 16,400 | 16,400 | 1.408.213 |
24 nov 2020 | 16,200 | 16,320 | 16,060 | 16,180 | 16,180 | 873.305 |
23 nov 2020 | 16,120 | 16,280 | 15,960 | 16,200 | 16,200 | 644.200 |
20 nov 2020 | 16,100 | 16,380 | 15,920 | 16,240 | 16,240 | 1.682.158 |
19 nov 2020 | 15,620 | 16,100 | 15,620 | 16,040 | 16,040 | 1.263.703 |
18 nov 2020 | 15,840 | 15,840 | 15,260 | 15,620 | 15,620 | 730.211 |
17 nov 2020 | 15,420 | 15,920 | 15,320 | 15,840 | 15,840 | 1.364.659 |
16 nov 2020 | 15,780 | 15,880 | 15,400 | 15,420 | 15,420 | 743.314 |
13 nov 2020 | 15,500 | 15,600 | 15,340 | 15,600 | 15,600 | 1.268.315 |
12 nov 2020 | 15,500 | 15,800 | 15,100 | 15,520 | 15,520 | 1.185.649 |
11 nov 2020 | 14,840 | 15,800 | 14,840 | 15,580 | 15,580 | 1.778.026 |
10 nov 2020 | 15,040 | 15,240 | 14,800 | 15,120 | 15,120 | 2.017.598 |
09 nov 2020 | 14,940 | 14,940 | 14,560 | 14,620 | 14,620 | 683.113 |
06 nov 2020 | 14,900 | 14,900 | 14,580 | 14,760 | 14,760 | 750.671 |
05 nov 2020 | 14,880 | 14,880 | 14,580 | 14,760 | 14,760 | 776.444 |
04 nov 2020 | 14,800 | 14,900 | 14,620 | 14,860 | 14,860 | 1.178.964 |
03 nov 2020 | 14,400 | 14,800 | 14,320 | 14,800 | 14,800 | 1.126.408 |
02 nov 2020 | 14,060 | 14,340 | 14,060 | 14,300 | 14,300 | 469.466 |
30 ott 2020 | 14,100 | 14,400 | 13,900 | 13,960 | 13,960 | 2.381.740 |
29 ott 2020 | 14,020 | 14,220 | 13,980 | 14,100 | 14,100 | 1.893.748 |
28 ott 2020 | 14,180 | 14,220 | 13,920 | 14,060 | 14,060 | 1.026.464 |
27 ott 2020 | 14,360 | 14,360 | 14,020 | 14,120 | 14,120 | 1.710.557 |
23 ott 2020 | 14,240 | 14,400 | 14,140 | 14,360 | 14,360 | 1.700.909 |
22 ott 2020 | 14,300 | 14,480 | 14,180 | 14,240 | 14,240 | 875.693 |
21 ott 2020 | 14,260 | 14,320 | 14,200 | 14,240 | 14,240 | 669.492 |
20 ott 2020 | 14,180 | 14,560 | 14,180 | 14,280 | 14,280 | 613.153 |
19 ott 2020 | 14,440 | 14,640 | 14,260 | 14,260 | 14,260 | 608.204 |
16 ott 2020 | 14,160 | 14,580 | 14,160 | 14,440 | 14,440 | 1.007.259 |
15 ott 2020 | 14,060 | 14,160 | 13,800 | 14,160 | 14,160 | 1.623.551 |
14 ott 2020 | 14,360 | 14,520 | 14,040 | 14,100 | 14,100 | 2.227.187 |
12 ott 2020 | 14,760 | 14,760 | 14,260 | 14,400 | 14,400 | 1.841.234 |
09 ott 2020 | 14,800 | 14,800 | 14,420 | 14,440 | 14,440 | 544.590 |
08 ott 2020 | 14,780 | 14,780 | 14,560 | 14,720 | 14,720 | 878.384 |
07 ott 2020 | 14,460 | 14,840 | 14,460 | 14,700 | 14,700 | 893.915 |
06 ott 2020 | 14,500 | 14,860 | 14,500 | 14,680 | 14,680 | 739.803 |
05 ott 2020 | 14,240 | 14,860 | 14,240 | 14,680 | 14,680 | 2.753.349 |
30 set 2020 | 14,120 | 14,480 | 14,120 | 14,240 | 14,240 | 1.185.143 |
29 set 2020 | 14,500 | 14,500 | 14,240 | 14,420 | 14,420 | 1.300.213 |
28 set 2020 | 14,320 | 14,420 | 14,020 | 14,300 | 14,300 | 1.175.609 |
25 set 2020 | 14,060 | 14,300 | 13,800 | 14,240 | 14,240 | 2.188.275 |
24 set 2020 | 15,500 | 15,500 | 14,000 | 14,020 | 14,020 | 5.271.463 |
23 set 2020 | 15,720 | 16,420 | 15,460 | 15,880 | 15,880 | 2.865.093 |
22 set 2020 | 15,900 | 15,900 | 15,600 | 15,660 | 15,660 | 840.991 |
21 set 2020 | 16,400 | 16,400 | 15,720 | 15,920 | 15,920 | 1.285.020 |
18 set 2020 | 16,220 | 16,300 | 15,940 | 16,300 | 16,300 | 2.295.679 |
17 set 2020 | 16,980 | 16,980 | 16,120 | 16,140 | 16,140 | 1.209.313 |
16 set 2020 | 16,680 | 16,780 | 16,680 | 16,680 | 16,680 | 460.887 |
15 set 2020 | 16,720 | 16,960 | 16,700 | 16,700 | 16,700 | 433.858 |
14 set 2020 | 16,940 | 16,940 | 16,720 | 16,720 | 16,720 | 907.292 |
11 set 2020 | 17,020 | 17,100 | 16,800 | 16,840 | 16,840 | 894.787 |
10 set 2020 | 17,040 | 17,300 | 16,880 | 17,160 | 17,160 | 1.364.208 |
09 set 2020 | 16,920 | 17,200 | 16,700 | 17,020 | 17,020 | 781.686 |
08 set 2020 | 16,980 | 17,160 | 16,940 | 17,000 | 17,000 | 534.659 |
07 set 2020 | 17,100 | 17,260 | 16,940 | 16,940 | 16,940 | 734.257 |
04 set 2020 | 17,280 | 17,280 | 17,080 | 17,180 | 17,180 | 863.854 |
03 set 2020 | 17,360 | 17,660 | 17,280 | 17,420 | 17,420 | 918.177 |
03 set 2020 | 0.16 Dividendo |
02 set 2020 | 17,400 | 17,580 | 17,240 | 17,580 | 17,420 | 911.856 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...