Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 set 2023 | 10,100 | 10,360 | 10,100 | 10,160 | 10,160 | 6.076.331 |
27 set 2023 | 9,960 | 10,260 | 9,960 | 10,200 | 10,200 | 3.282.057 |
26 set 2023 | 10,180 | 10,240 | 10,000 | 10,040 | 10,040 | 2.452.173 |
25 set 2023 | 10,280 | 10,360 | 10,140 | 10,180 | 10,180 | 2.508.435 |
22 set 2023 | 10,080 | 10,400 | 10,060 | 10,380 | 10,380 | 7.678.209 |
21 set 2023 | 10,340 | 10,340 | 10,120 | 10,200 | 10,200 | 5.140.601 |
20 set 2023 | 10,380 | 10,460 | 10,220 | 10,360 | 10,360 | 10.164.941 |
19 set 2023 | 10,300 | 10,540 | 10,280 | 10,460 | 10,460 | 2.662.044 |
18 set 2023 | 10,380 | 10,420 | 10,180 | 10,360 | 10,360 | 2.792.283 |
15 set 2023 | 10,280 | 10,600 | 10,280 | 10,500 | 10,500 | 10.404.166 |
14 set 2023 | 10,240 | 10,500 | 10,240 | 10,400 | 10,400 | 4.924.078 |
13 set 2023 | 9,940 | 10,280 | 9,800 | 10,240 | 10,240 | 7.416.252 |
12 set 2023 | 10,000 | 10,160 | 9,930 | 10,080 | 10,080 | 6.739.792 |
12 set 2023 | 0.18 Dividendo |
11 set 2023 | 10,440 | 10,440 | 10,220 | 10,380 | 10,200 | 9.372.862 |
07 set 2023 | 10,580 | 10,700 | 10,500 | 10,520 | 10,338 | 3.334.400 |
06 set 2023 | 10,540 | 10,700 | 10,420 | 10,640 | 10,455 | 3.179.154 |
05 set 2023 | 10,800 | 10,800 | 10,500 | 10,540 | 10,357 | 5.195.396 |
04 set 2023 | 10,820 | 10,900 | 10,560 | 10,680 | 10,495 | 7.321.776 |
31 ago 2023 | 10,780 | 10,900 | 10,420 | 10,480 | 10,298 | 8.716.097 |
30 ago 2023 | 10,620 | 10,760 | 10,520 | 10,600 | 10,416 | 5.139.186 |
29 ago 2023 | 10,660 | 10,700 | 10,500 | 10,620 | 10,436 | 5.655.561 |
28 ago 2023 | 10,980 | 11,060 | 10,440 | 10,540 | 10,357 | 5.705.817 |
25 ago 2023 | 10,640 | 10,740 | 10,580 | 10,660 | 10,475 | 5.004.135 |
24 ago 2023 | 10,320 | 10,660 | 10,320 | 10,600 | 10,416 | 3.280.931 |
23 ago 2023 | 10,180 | 10,420 | 10,120 | 10,320 | 10,141 | 5.864.645 |
22 ago 2023 | 10,120 | 10,320 | 10,080 | 10,180 | 10,003 | 6.025.147 |
21 ago 2023 | 10,000 | 10,080 | 9,900 | 9,990 | 9,817 | 7.646.583 |
18 ago 2023 | 10,180 | 10,340 | 10,020 | 10,080 | 9,905 | 9.240.433 |
17 ago 2023 | 10,240 | 10,340 | 10,040 | 10,260 | 10,082 | 6.569.447 |
16 ago 2023 | 10,300 | 10,480 | 10,100 | 10,420 | 10,239 | 7.565.325 |
15 ago 2023 | 10,400 | 10,560 | 10,300 | 10,360 | 10,180 | 10.067.685 |
14 ago 2023 | 10,560 | 10,680 | 10,460 | 10,600 | 10,416 | 6.697.835 |
11 ago 2023 | 10,900 | 10,900 | 10,680 | 10,760 | 10,573 | 7.466.400 |
10 ago 2023 | 10,780 | 11,000 | 10,740 | 10,940 | 10,750 | 4.275.467 |
09 ago 2023 | 10,920 | 11,140 | 10,800 | 11,000 | 10,809 | 4.362.097 |
08 ago 2023 | 10,960 | 11,200 | 10,800 | 10,980 | 10,790 | 9.607.200 |
07 ago 2023 | 10,980 | 11,080 | 10,820 | 10,960 | 10,770 | 4.871.538 |
04 ago 2023 | 11,140 | 11,420 | 10,920 | 10,980 | 10,790 | 10.247.497 |
03 ago 2023 | 11,180 | 11,360 | 11,020 | 11,200 | 11,006 | 8.493.225 |
02 ago 2023 | 11,420 | 11,440 | 11,140 | 11,180 | 10,986 | 9.074.779 |
01 ago 2023 | 11,920 | 12,100 | 11,280 | 11,300 | 11,104 | 12.694.328 |
31 lug 2023 | 12,000 | 12,260 | 11,840 | 12,100 | 11,890 | 13.374.739 |
28 lug 2023 | 11,760 | 12,000 | 11,660 | 11,980 | 11,772 | 4.204.792 |
27 lug 2023 | 11,700 | 12,040 | 11,660 | 11,920 | 11,713 | 10.563.116 |
26 lug 2023 | 11,480 | 11,560 | 11,400 | 11,540 | 11,340 | 5.194.244 |
25 lug 2023 | 11,320 | 11,740 | 11,300 | 11,600 | 11,399 | 6.505.108 |
24 lug 2023 | 11,480 | 11,480 | 11,000 | 11,100 | 10,908 | 4.413.054 |
21 lug 2023 | 11,600 | 11,740 | 11,500 | 11,540 | 11,340 | 2.717.685 |
20 lug 2023 | 11,300 | 11,560 | 11,160 | 11,500 | 11,301 | 7.176.481 |
19 lug 2023 | 11,360 | 11,360 | 11,000 | 11,200 | 11,006 | 7.391.251 |
18 lug 2023 | 11,600 | 11,640 | 11,180 | 11,340 | 11,143 | 5.393.196 |
14 lug 2023 | 11,680 | 11,760 | 11,640 | 11,680 | 11,477 | 2.799.369 |
13 lug 2023 | 11,600 | 11,800 | 11,600 | 11,700 | 11,497 | 5.625.100 |
12 lug 2023 | 11,580 | 11,740 | 11,500 | 11,560 | 11,360 | 2.569.690 |
11 lug 2023 | 11,500 | 11,800 | 11,480 | 11,740 | 11,536 | 3.183.154 |
10 lug 2023 | 11,800 | 11,820 | 11,420 | 11,580 | 11,379 | 10.311.797 |
07 lug 2023 | 11,720 | 11,800 | 11,460 | 11,540 | 11,340 | 4.652.236 |
06 lug 2023 | 12,000 | 12,080 | 11,440 | 11,800 | 11,595 | 5.929.402 |
05 lug 2023 | 12,140 | 12,200 | 12,020 | 12,080 | 11,871 | 3.664.425 |
04 lug 2023 | 12,260 | 12,360 | 12,160 | 12,180 | 11,969 | 3.301.244 |
03 lug 2023 | 12,100 | 12,380 | 12,080 | 12,260 | 12,047 | 4.070.502 |
30 giu 2023 | 12,180 | 12,300 | 12,020 | 12,100 | 11,890 | 5.788.449 |
29 giu 2023 | 12,220 | 12,460 | 12,000 | 12,020 | 11,812 | 3.092.065 |
28 giu 2023 | 12,320 | 12,420 | 12,200 | 12,340 | 12,126 | 2.958.338 |
27 giu 2023 | 12,200 | 12,480 | 12,140 | 12,400 | 12,185 | 2.058.058 |
26 giu 2023 | 12,360 | 12,360 | 12,120 | 12,260 | 12,047 | 3.140.447 |
23 giu 2023 | 12,900 | 12,900 | 12,140 | 12,240 | 12,028 | 3.660.213 |
21 giu 2023 | 12,800 | 12,820 | 12,660 | 12,720 | 12,499 | 3.958.724 |
20 giu 2023 | 13,000 | 13,080 | 12,720 | 12,840 | 12,617 | 3.169.116 |
19 giu 2023 | 13,320 | 13,340 | 13,020 | 13,120 | 12,892 | 1.853.547 |
16 giu 2023 | 13,220 | 13,480 | 13,200 | 13,320 | 13,089 | 4.491.225 |
15 giu 2023 | 13,200 | 13,260 | 13,060 | 13,220 | 12,991 | 3.103.908 |
14 giu 2023 | 13,300 | 13,500 | 13,000 | 13,040 | 12,814 | 4.168.008 |
13 giu 2023 | 13,140 | 13,340 | 13,100 | 13,220 | 12,991 | 5.027.415 |
12 giu 2023 | 13,080 | 13,260 | 12,960 | 13,240 | 13,010 | 2.350.235 |
09 giu 2023 | 13,260 | 13,380 | 13,100 | 13,200 | 12,971 | 2.732.530 |
08 giu 2023 | 13,380 | 13,380 | 13,080 | 13,260 | 13,030 | 3.323.792 |
07 giu 2023 | 13,340 | 13,660 | 13,220 | 13,280 | 13,050 | 5.202.251 |
06 giu 2023 | 12,940 | 13,380 | 12,940 | 13,360 | 13,128 | 6.937.048 |
05 giu 2023 | 12,980 | 13,120 | 12,740 | 13,060 | 12,834 | 3.860.788 |
02 giu 2023 | 12,440 | 13,080 | 12,440 | 12,960 | 12,735 | 7.403.184 |
01 giu 2023 | 12,180 | 12,520 | 12,040 | 12,440 | 12,224 | 7.802.437 |
31 mag 2023 | 12,440 | 12,540 | 12,100 | 12,400 | 12,185 | 19.669.543 |
30 mag 2023 | 12,640 | 12,640 | 12,160 | 12,540 | 12,323 | 5.203.902 |
29 mag 2023 | 12,360 | 12,520 | 12,220 | 12,260 | 12,047 | 6.544.382 |
25 mag 2023 | 12,120 | 12,220 | 12,000 | 12,100 | 11,890 | 4.683.531 |
24 mag 2023 | 12,720 | 12,720 | 12,300 | 12,420 | 12,205 | 6.962.434 |
23 mag 2023 | 12,680 | 12,800 | 12,640 | 12,720 | 12,499 | 4.862.497 |
22 mag 2023 | 12,400 | 12,820 | 12,380 | 12,740 | 12,519 | 5.116.122 |
19 mag 2023 | 12,320 | 12,400 | 12,160 | 12,380 | 12,165 | 6.122.193 |
18 mag 2023 | 12,520 | 12,620 | 12,360 | 12,500 | 12,283 | 3.307.072 |
17 mag 2023 | 12,920 | 13,000 | 12,440 | 12,460 | 12,244 | 4.071.489 |
16 mag 2023 | 13,100 | 13,180 | 12,780 | 12,980 | 12,755 | 5.260.941 |
15 mag 2023 | 12,960 | 13,200 | 12,780 | 13,080 | 12,853 | 2.038.939 |
12 mag 2023 | 13,240 | 13,240 | 12,920 | 12,960 | 12,735 | 4.007.511 |
11 mag 2023 | 13,440 | 13,480 | 13,140 | 13,240 | 13,010 | 4.874.677 |
10 mag 2023 | 13,600 | 13,680 | 13,340 | 13,440 | 13,207 | 3.937.903 |
09 mag 2023 | 14,000 | 14,200 | 13,520 | 13,540 | 13,305 | 4.543.197 |
08 mag 2023 | 14,220 | 14,600 | 14,040 | 14,060 | 13,816 | 3.632.157 |
*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...