Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 mar 2024 | 8,550 | 8,640 | 8,460 | 8,520 | 8,520 | 2.535.578 |
18 mar 2024 | 8,600 | 8,690 | 8,500 | 8,590 | 8,590 | 4.483.939 |
15 mar 2024 | 8,900 | 8,900 | 8,520 | 8,620 | 8,620 | 11.095.117 |
14 mar 2024 | 8,810 | 8,910 | 8,750 | 8,900 | 8,900 | 4.862.392 |
13 mar 2024 | 8,980 | 8,980 | 8,800 | 8,830 | 8,830 | 8.841.000 |
12 mar 2024 | 8,580 | 9,040 | 8,520 | 8,980 | 8,980 | 14.760.231 |
11 mar 2024 | 8,350 | 8,590 | 8,350 | 8,580 | 8,580 | 10.126.596 |
08 mar 2024 | 8,280 | 8,390 | 8,260 | 8,310 | 8,310 | 8.469.235 |
07 mar 2024 | 8,440 | 8,520 | 8,220 | 8,250 | 8,250 | 10.484.063 |
06 mar 2024 | 8,250 | 8,510 | 8,250 | 8,460 | 8,460 | 5.697.813 |
05 mar 2024 | 8,450 | 8,450 | 8,220 | 8,320 | 8,320 | 8.203.233 |
04 mar 2024 | 8,540 | 8,540 | 8,360 | 8,450 | 8,450 | 8.002.694 |
01 mar 2024 | 8,440 | 8,630 | 8,240 | 8,480 | 8,480 | 9.124.822 |
29 feb 2024 | 8,460 | 8,670 | 8,430 | 8,460 | 8,460 | 19.855.694 |
28 feb 2024 | 8,520 | 8,800 | 8,460 | 8,460 | 8,460 | 11.408.133 |
27 feb 2024 | 8,580 | 8,590 | 8,280 | 8,500 | 8,500 | 16.691.406 |
26 feb 2024 | 8,600 | 8,730 | 8,510 | 8,570 | 8,570 | 11.217.327 |
23 feb 2024 | 8,530 | 8,720 | 8,530 | 8,600 | 8,600 | 6.725.501 |
22 feb 2024 | 8,700 | 8,730 | 8,450 | 8,680 | 8,680 | 10.270.305 |
21 feb 2024 | 8,260 | 8,820 | 8,170 | 8,670 | 8,670 | 15.546.885 |
20 feb 2024 | 8,210 | 8,300 | 8,110 | 8,270 | 8,270 | 16.806.569 |
19 feb 2024 | 8,470 | 8,490 | 8,180 | 8,210 | 8,210 | 6.868.415 |
16 feb 2024 | 8,110 | 8,420 | 8,070 | 8,420 | 8,420 | 10.967.624 |
15 feb 2024 | 8,210 | 8,330 | 8,010 | 8,110 | 8,110 | 10.694.091 |
14 feb 2024 | 8,210 | 8,430 | 8,000 | 8,210 | 8,210 | 19.776.493 |
09 feb 2024 | 8,330 | 8,330 | 8,330 | 8,330 | 8,330 | - |
08 feb 2024 | 8,800 | 8,880 | 8,630 | 8,670 | 8,670 | 9.542.130 |
07 feb 2024 | 8,960 | 9,070 | 8,800 | 8,850 | 8,850 | 7.076.424 |
06 feb 2024 | 8,700 | 8,960 | 8,630 | 8,960 | 8,960 | 10.982.906 |
05 feb 2024 | 8,880 | 8,970 | 8,620 | 8,790 | 8,790 | 14.115.890 |
02 feb 2024 | 9,190 | 9,340 | 8,990 | 9,130 | 9,130 | 10.586.435 |
01 feb 2024 | 9,010 | 9,140 | 8,760 | 9,100 | 9,100 | 9.401.093 |
31 gen 2024 | 8,860 | 9,220 | 8,740 | 9,080 | 9,080 | 13.919.325 |
30 gen 2024 | 9,660 | 9,700 | 9,000 | 9,050 | 9,050 | 17.196.260 |
29 gen 2024 | 9,700 | 10,060 | 9,700 | 9,880 | 9,880 | 6.401.083 |
26 gen 2024 | 9,830 | 10,020 | 9,760 | 9,790 | 9,790 | 4.807.671 |
25 gen 2024 | 9,570 | 9,930 | 9,530 | 9,840 | 9,840 | 5.667.224 |
24 gen 2024 | 9,400 | 9,620 | 9,310 | 9,570 | 9,570 | 7.841.454 |
23 gen 2024 | 9,100 | 9,420 | 9,080 | 9,320 | 9,320 | 5.923.144 |
22 gen 2024 | 9,610 | 9,650 | 8,980 | 9,100 | 9,100 | 9.697.193 |
19 gen 2024 | 9,690 | 9,880 | 9,640 | 9,660 | 9,660 | 5.777.634 |
18 gen 2024 | 9,490 | 9,800 | 9,400 | 9,700 | 9,700 | 8.985.448 |
17 gen 2024 | 10,420 | 10,420 | 9,480 | 9,490 | 9,490 | 9.603.560 |
16 gen 2024 | 10,580 | 10,680 | 10,220 | 10,220 | 10,220 | 3.100.576 |
15 gen 2024 | 10,520 | 10,520 | 10,520 | 10,520 | 10,520 | - |
12 gen 2024 | 10,520 | 10,660 | 10,440 | 10,520 | 10,520 | 2.566.784 |
11 gen 2024 | 10,440 | 10,660 | 10,340 | 10,520 | 10,520 | 2.296.654 |
10 gen 2024 | 10,280 | 10,400 | 10,140 | 10,320 | 10,320 | 4.594.244 |
09 gen 2024 | 10,320 | 10,500 | 10,100 | 10,320 | 10,320 | 4.731.961 |
08 gen 2024 | 10,220 | 10,400 | 10,020 | 10,060 | 10,060 | 5.880.478 |
05 gen 2024 | 10,300 | 10,380 | 10,240 | 10,300 | 10,300 | 4.835.328 |
04 gen 2024 | 10,520 | 10,520 | 10,280 | 10,340 | 10,340 | 4.940.950 |
03 gen 2024 | 10,860 | 10,860 | 10,500 | 10,520 | 10,520 | 3.275.736 |
02 gen 2024 | 10,980 | 11,000 | 10,720 | 10,840 | 10,840 | 5.028.456 |
29 dic 2023 | 10,760 | 10,920 | 10,640 | 10,880 | 10,880 | 5.131.578 |
28 dic 2023 | 10,480 | 10,760 | 10,480 | 10,740 | 10,740 | 4.995.099 |
27 dic 2023 | 10,600 | 10,600 | 10,400 | 10,480 | 10,480 | 2.969.623 |
22 dic 2023 | 10,540 | 10,740 | 10,440 | 10,480 | 10,480 | 3.895.068 |
21 dic 2023 | 10,400 | 10,680 | 10,400 | 10,580 | 10,580 | 2.285.757 |
20 dic 2023 | 10,660 | 10,660 | 10,420 | 10,460 | 10,460 | 4.485.651 |
19 dic 2023 | 10,400 | 10,640 | 10,400 | 10,580 | 10,580 | 2.459.196 |
18 dic 2023 | 10,720 | 10,720 | 10,460 | 10,580 | 10,580 | 3.638.291 |
15 dic 2023 | 11,100 | 11,180 | 10,720 | 10,840 | 10,840 | 9.169.666 |
14 dic 2023 | 10,660 | 11,000 | 10,660 | 10,900 | 10,900 | 4.663.043 |
13 dic 2023 | 10,600 | 10,660 | 10,420 | 10,460 | 10,460 | 4.821.331 |
12 dic 2023 | 10,600 | 10,680 | 10,480 | 10,600 | 10,600 | 3.041.614 |
11 dic 2023 | 10,400 | 10,580 | 10,260 | 10,540 | 10,540 | 5.611.937 |
08 dic 2023 | 10,580 | 10,780 | 10,360 | 10,420 | 10,420 | 3.723.161 |
07 dic 2023 | 10,480 | 10,640 | 10,340 | 10,500 | 10,500 | 2.566.301 |
06 dic 2023 | 10,440 | 10,720 | 10,160 | 10,640 | 10,640 | 3.888.730 |
05 dic 2023 | 10,520 | 10,620 | 10,300 | 10,340 | 10,340 | 3.156.524 |
04 dic 2023 | 10,340 | 10,680 | 10,340 | 10,500 | 10,500 | 5.682.950 |
01 dic 2023 | 10,440 | 10,540 | 10,260 | 10,500 | 10,500 | 8.128.692 |
30 nov 2023 | 10,600 | 10,600 | 10,200 | 10,440 | 10,440 | 28.995.214 |
29 nov 2023 | 11,460 | 11,460 | 10,420 | 10,600 | 10,600 | 9.249.071 |
28 nov 2023 | 11,240 | 11,240 | 10,940 | 11,060 | 11,060 | 7.522.116 |
27 nov 2023 | 11,340 | 11,340 | 11,040 | 11,140 | 11,140 | 5.440.963 |
24 nov 2023 | 11,440 | 11,440 | 11,240 | 11,320 | 11,320 | 3.640.382 |
23 nov 2023 | 11,440 | 11,480 | 11,220 | 11,400 | 11,400 | 3.962.235 |
22 nov 2023 | 11,360 | 11,500 | 11,340 | 11,420 | 11,420 | 3.517.346 |
21 nov 2023 | 11,300 | 11,680 | 11,300 | 11,420 | 11,420 | 6.306.757 |
20 nov 2023 | 11,080 | 11,220 | 10,960 | 11,180 | 11,180 | 3.264.356 |
17 nov 2023 | 11,060 | 11,180 | 11,000 | 11,020 | 11,020 | 2.579.546 |
16 nov 2023 | 11,400 | 11,420 | 10,980 | 11,120 | 11,120 | 4.232.409 |
15 nov 2023 | 10,860 | 11,400 | 10,860 | 11,360 | 11,360 | 5.844.992 |
14 nov 2023 | 10,380 | 10,820 | 10,360 | 10,680 | 10,680 | 3.565.552 |
13 nov 2023 | 10,420 | 10,500 | 10,280 | 10,500 | 10,500 | 1.264.645 |
10 nov 2023 | 10,380 | 10,380 | 10,100 | 10,300 | 10,300 | 4.389.643 |
09 nov 2023 | 10,460 | 10,600 | 10,360 | 10,500 | 10,500 | 2.496.328 |
08 nov 2023 | 10,580 | 10,660 | 10,420 | 10,500 | 10,500 | 3.987.533 |
07 nov 2023 | 10,800 | 10,880 | 10,520 | 10,560 | 10,560 | 4.158.259 |
06 nov 2023 | 10,640 | 11,020 | 10,640 | 10,980 | 10,980 | 5.730.000 |
03 nov 2023 | 10,680 | 10,840 | 10,480 | 10,740 | 10,740 | 5.855.525 |
02 nov 2023 | 10,580 | 10,700 | 10,560 | 10,620 | 10,620 | 3.476.674 |
01 nov 2023 | 10,320 | 10,560 | 10,300 | 10,500 | 10,500 | 4.342.278 |
31 ott 2023 | 10,460 | 10,560 | 10,220 | 10,320 | 10,320 | 5.036.930 |
30 ott 2023 | 10,120 | 10,340 | 10,120 | 10,340 | 10,340 | 3.765.328 |
27 ott 2023 | 10,160 | 10,360 | 9,970 | 10,260 | 10,260 | 4.514.949 |
26 ott 2023 | 10,200 | 10,260 | 9,740 | 9,860 | 9,860 | 5.881.078 |
25 ott 2023 | 10,660 | 10,660 | 10,220 | 10,280 | 10,280 | 6.257.439 |
*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...