Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 25,800 | 26,300 | 25,600 | 26,100 | 26,100 | 5.754.742 |
30 apr 2024 | 26,150 | 26,350 | 25,650 | 25,850 | 25,850 | 5.384.684 |
29 apr 2024 | 25,500 | 26,450 | 25,500 | 26,000 | 26,000 | 10.175.436 |
26 apr 2024 | 25,000 | 25,300 | 24,850 | 25,150 | 25,150 | 4.323.238 |
25 apr 2024 | 24,750 | 25,250 | 24,550 | 25,000 | 25,000 | 3.523.488 |
24 apr 2024 | 24,300 | 24,800 | 24,150 | 24,800 | 24,800 | 3.194.775 |
23 apr 2024 | 24,150 | 24,350 | 23,800 | 24,300 | 24,300 | 2.717.762 |
22 apr 2024 | 23,450 | 24,100 | 23,450 | 24,050 | 24,050 | 3.229.507 |
19 apr 2024 | 23,600 | 23,600 | 23,250 | 23,450 | 23,450 | 3.408.132 |
18 apr 2024 | 23,700 | 23,900 | 23,050 | 23,600 | 23,600 | 5.009.973 |
17 apr 2024 | 24,150 | 24,500 | 23,700 | 23,700 | 23,700 | 4.206.955 |
16 apr 2024 | 24,600 | 24,600 | 24,050 | 24,150 | 24,150 | 5.034.419 |
15 apr 2024 | 25,000 | 25,000 | 24,450 | 24,750 | 24,750 | 3.208.117 |
12 apr 2024 | 25,450 | 25,600 | 25,000 | 25,000 | 25,000 | 5.749.787 |
11 apr 2024 | 25,350 | 25,800 | 25,200 | 25,700 | 25,700 | 4.414.507 |
10 apr 2024 | 25,700 | 25,950 | 25,650 | 25,950 | 25,950 | 2.936.847 |
09 apr 2024 | 25,500 | 25,800 | 25,450 | 25,700 | 25,700 | 1.872.242 |
08 apr 2024 | 25,250 | 25,550 | 25,000 | 25,400 | 25,400 | 2.726.956 |
05 apr 2024 | 25,600 | 25,800 | 25,200 | 25,250 | 25,250 | 3.698.632 |
03 apr 2024 | 26,000 | 26,100 | 25,500 | 25,550 | 25,550 | 3.221.108 |
02 apr 2024 | 26,100 | 26,500 | 25,850 | 26,000 | 26,000 | 4.233.862 |
28 mar 2024 | 26,200 | 26,300 | 25,700 | 25,800 | 25,800 | 3.276.381 |
27 mar 2024 | 26,100 | 26,350 | 25,850 | 26,150 | 26,150 | 4.277.108 |
26 mar 2024 | 26,000 | 26,300 | 25,600 | 26,150 | 26,150 | 5.201.511 |
25 mar 2024 | 25,500 | 25,750 | 25,250 | 25,600 | 25,600 | 2.579.997 |
22 mar 2024 | 25,900 | 25,950 | 25,300 | 25,450 | 25,450 | 3.367.528 |
21 mar 2024 | 25,650 | 26,050 | 25,650 | 25,900 | 25,900 | 2.493.783 |
20 mar 2024 | 25,450 | 25,750 | 25,250 | 25,600 | 25,600 | 3.099.331 |
19 mar 2024 | 25,500 | 25,700 | 25,200 | 25,350 | 25,350 | 2.236.150 |
18 mar 2024 | 25,400 | 25,700 | 25,300 | 25,700 | 25,700 | 3.108.499 |
15 mar 2024 | 25,550 | 25,700 | 25,200 | 25,400 | 25,400 | 5.587.816 |
14 mar 2024 | 26,000 | 26,100 | 25,550 | 25,700 | 25,700 | 3.556.390 |
13 mar 2024 | 26,350 | 26,350 | 25,800 | 25,950 | 25,950 | 3.777.963 |
12 mar 2024 | 25,800 | 26,350 | 25,600 | 26,350 | 26,350 | 5.499.933 |
11 mar 2024 | 25,200 | 25,800 | 25,200 | 25,800 | 25,800 | 4.298.890 |
08 mar 2024 | 25,050 | 25,450 | 24,900 | 25,200 | 25,200 | 3.563.129 |
07 mar 2024 | 25,100 | 25,350 | 24,850 | 25,050 | 25,050 | 2.490.453 |
06 mar 2024 | 24,600 | 25,400 | 24,400 | 25,100 | 25,100 | 4.607.053 |
05 mar 2024 | 25,150 | 25,250 | 24,550 | 24,700 | 24,700 | 5.432.194 |
04 mar 2024 | 25,800 | 25,950 | 25,050 | 25,300 | 25,300 | 5.677.263 |
01 mar 2024 | 26,000 | 26,100 | 25,650 | 25,700 | 25,700 | 4.783.959 |
29 feb 2024 | 26,250 | 26,550 | 26,000 | 26,000 | 26,000 | 11.185.850 |
28 feb 2024 | 26,600 | 27,000 | 26,350 | 26,650 | 26,650 | 4.484.504 |
27 feb 2024 | 26,350 | 26,700 | 25,850 | 26,600 | 26,600 | 4.054.248 |
26 feb 2024 | 26,350 | 26,550 | 26,050 | 26,400 | 26,400 | 4.069.625 |
23 feb 2024 | 27,000 | 27,000 | 26,250 | 26,350 | 26,350 | 3.651.562 |
22 feb 2024 | 26,500 | 27,000 | 26,350 | 27,000 | 27,000 | 3.885.124 |
21 feb 2024 | 25,900 | 26,700 | 25,850 | 26,550 | 26,550 | 5.797.158 |
20 feb 2024 | 25,200 | 25,900 | 25,150 | 25,900 | 25,900 | 3.421.806 |
19 feb 2024 | 25,450 | 25,750 | 25,150 | 25,200 | 25,200 | 2.349.517 |
16 feb 2024 | 25,000 | 25,500 | 24,900 | 25,400 | 25,400 | 4.651.612 |
15 feb 2024 | 24,900 | 25,300 | 24,700 | 24,900 | 24,900 | 4.493.382 |
14 feb 2024 | 25,300 | 25,500 | 24,250 | 25,150 | 25,150 | 8.737.426 |
09 feb 2024 | 25,550 | 25,550 | 25,550 | 25,550 | 25,550 | - |
08 feb 2024 | 26,300 | 26,450 | 25,600 | 25,750 | 25,750 | 3.423.092 |
07 feb 2024 | 26,200 | 26,500 | 26,100 | 26,250 | 26,250 | 4.296.884 |
06 feb 2024 | 25,950 | 26,200 | 25,750 | 26,150 | 26,150 | 3.520.835 |
05 feb 2024 | 25,350 | 26,050 | 25,100 | 25,750 | 25,750 | 3.267.604 |
02 feb 2024 | 25,550 | 25,950 | 25,400 | 25,600 | 25,600 | 4.648.134 |
01 feb 2024 | 25,400 | 25,550 | 25,100 | 25,250 | 25,250 | 3.773.195 |
31 gen 2024 | 25,600 | 25,600 | 25,250 | 25,400 | 25,400 | 3.596.191 |
30 gen 2024 | 26,350 | 26,350 | 25,150 | 25,600 | 25,600 | 6.392.127 |
29 gen 2024 | 26,300 | 26,550 | 26,000 | 26,350 | 26,350 | 3.451.239 |
26 gen 2024 | 26,300 | 26,400 | 25,850 | 25,900 | 25,900 | 3.275.924 |
25 gen 2024 | 26,550 | 26,550 | 26,050 | 26,200 | 26,200 | 4.527.912 |
24 gen 2024 | 26,000 | 26,550 | 25,600 | 26,550 | 26,550 | 4.125.996 |
23 gen 2024 | 25,600 | 26,250 | 25,400 | 26,000 | 26,000 | 3.765.723 |
22 gen 2024 | 26,000 | 26,150 | 25,200 | 25,600 | 25,600 | 4.724.853 |
19 gen 2024 | 25,950 | 26,150 | 25,500 | 25,850 | 25,850 | 4.332.092 |
18 gen 2024 | 25,900 | 26,100 | 25,700 | 25,850 | 25,850 | 3.142.332 |
17 gen 2024 | 27,100 | 27,100 | 25,400 | 25,900 | 25,900 | 6.320.242 |
16 gen 2024 | 27,650 | 27,650 | 27,050 | 27,100 | 27,100 | 2.436.215 |
15 gen 2024 | 27,700 | 27,700 | 27,700 | 27,700 | 27,700 | - |
12 gen 2024 | 27,700 | 27,900 | 27,500 | 27,750 | 27,750 | 1.434.459 |
11 gen 2024 | 27,500 | 28,000 | 27,400 | 27,750 | 27,750 | 1.700.564 |
10 gen 2024 | 27,900 | 27,900 | 27,300 | 27,500 | 27,500 | 2.924.559 |
09 gen 2024 | 27,950 | 28,100 | 27,800 | 27,800 | 27,800 | 1.295.316 |
08 gen 2024 | 28,250 | 28,350 | 27,650 | 27,950 | 27,950 | 1.868.104 |
05 gen 2024 | 28,500 | 28,500 | 27,950 | 28,100 | 28,100 | 2.985.323 |
04 gen 2024 | 28,600 | 28,600 | 27,850 | 28,250 | 28,250 | 3.263.934 |
03 gen 2024 | 29,700 | 29,850 | 28,350 | 28,600 | 28,600 | 4.229.219 |
02 gen 2024 | 30,100 | 30,350 | 29,800 | 29,850 | 29,850 | 1.178.242 |
29 dic 2023 | 30,150 | 30,300 | 29,800 | 30,300 | 30,300 | 3.024.157 |
28 dic 2023 | 29,650 | 30,150 | 29,350 | 30,150 | 30,150 | 2.925.426 |
27 dic 2023 | 29,800 | 29,950 | 29,550 | 29,800 | 29,800 | 1.722.904 |
22 dic 2023 | 29,700 | 29,900 | 29,500 | 29,650 | 29,650 | 2.425.248 |
21 dic 2023 | 29,200 | 29,600 | 29,200 | 29,400 | 29,400 | 2.325.549 |
20 dic 2023 | 29,400 | 29,700 | 29,200 | 29,350 | 29,350 | 2.963.093 |
19 dic 2023 | 29,000 | 29,400 | 28,800 | 29,300 | 29,300 | 2.234.555 |
18 dic 2023 | 29,700 | 29,700 | 28,950 | 29,050 | 29,050 | 3.512.504 |
15 dic 2023 | 29,450 | 29,800 | 29,000 | 29,800 | 29,800 | 9.126.741 |
14 dic 2023 | 28,800 | 29,050 | 28,500 | 28,850 | 28,850 | 4.140.414 |
13 dic 2023 | 28,150 | 28,700 | 28,150 | 28,500 | 28,500 | 2.584.947 |
12 dic 2023 | 28,050 | 28,550 | 27,900 | 28,450 | 28,450 | 2.704.905 |
11 dic 2023 | 27,400 | 28,250 | 27,400 | 28,050 | 28,050 | 1.657.044 |
08 dic 2023 | 27,900 | 28,300 | 27,700 | 27,900 | 27,900 | 2.860.491 |
07 dic 2023 | 27,850 | 28,050 | 27,500 | 27,900 | 27,900 | 4.135.331 |
06 dic 2023 | 27,100 | 28,200 | 27,100 | 28,150 | 28,150 | 2.507.069 |
05 dic 2023 | 28,250 | 28,250 | 27,300 | 27,500 | 27,500 | 3.332.174 |
04 dic 2023 | 28,400 | 28,500 | 27,850 | 27,900 | 27,900 | 3.444.487 |
*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...