Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 2,560 | 2,570 | 2,500 | 2,560 | 2,560 | 1.930.000 |
20 giu 2024 | 2,580 | 2,640 | 2,560 | 2,570 | 2,570 | 1.489.000 |
19 giu 2024 | 2,600 | 2,610 | 2,580 | 2,590 | 2,590 | 256.000 |
18 giu 2024 | 2,610 | 2,630 | 2,580 | 2,620 | 2,620 | 1.500.000 |
17 giu 2024 | 2,650 | 2,690 | 2,600 | 2,610 | 2,610 | 1.725.000 |
14 giu 2024 | 2,590 | 2,670 | 2,590 | 2,650 | 2,650 | 1.547.000 |
13 giu 2024 | 2,610 | 2,620 | 2,600 | 2,600 | 2,600 | 319.000 |
12 giu 2024 | 2,580 | 2,630 | 2,560 | 2,630 | 2,630 | 1.035.000 |
11 giu 2024 | 2,560 | 2,560 | 2,490 | 2,550 | 2,550 | 650.000 |
07 giu 2024 | 2,540 | 2,570 | 2,520 | 2,570 | 2,570 | 317.672 |
06 giu 2024 | 2,500 | 2,550 | 2,490 | 2,550 | 2,550 | 1.545.000 |
06 giu 2024 | 0.042 Dividendo |
05 giu 2024 | 2,550 | 2,580 | 2,540 | 2,560 | 2,518 | 518.000 |
04 giu 2024 | 2,640 | 2,640 | 2,530 | 2,590 | 2,548 | 1.542.000 |
03 giu 2024 | 2,610 | 2,620 | 2,520 | 2,550 | 2,508 | 1.479.000 |
31 mag 2024 | 2,690 | 2,690 | 2,580 | 2,580 | 2,538 | 1.421.000 |
30 mag 2024 | 2,700 | 2,730 | 2,640 | 2,700 | 2,656 | 968.000 |
29 mag 2024 | 2,720 | 2,730 | 2,660 | 2,690 | 2,646 | 926.000 |
28 mag 2024 | 2,660 | 2,730 | 2,610 | 2,720 | 2,675 | 1.777.000 |
27 mag 2024 | 2,650 | 2,650 | 2,560 | 2,610 | 2,567 | 429.000 |
24 mag 2024 | 2,650 | 2,670 | 2,580 | 2,590 | 2,548 | 754.000 |
23 mag 2024 | 2,700 | 2,790 | 2,630 | 2,650 | 2,607 | 1.580.000 |
22 mag 2024 | 2,740 | 2,740 | 2,680 | 2,700 | 2,656 | 1.485.000 |
21 mag 2024 | 2,680 | 2,740 | 2,670 | 2,700 | 2,656 | 704.000 |
20 mag 2024 | 2,700 | 2,750 | 2,690 | 2,740 | 2,695 | 1.583.000 |
17 mag 2024 | 2,640 | 2,700 | 2,640 | 2,700 | 2,656 | 1.939.000 |
16 mag 2024 | 2,640 | 2,670 | 2,600 | 2,660 | 2,616 | 2.087.000 |
14 mag 2024 | 2,700 | 2,720 | 2,640 | 2,660 | 2,616 | 1.555.000 |
13 mag 2024 | 2,750 | 2,750 | 2,680 | 2,710 | 2,666 | 1.488.500 |
10 mag 2024 | 2,730 | 2,760 | 2,690 | 2,710 | 2,666 | 1.524.000 |
09 mag 2024 | 2,720 | 2,730 | 2,680 | 2,710 | 2,666 | 867.000 |
08 mag 2024 | 2,780 | 2,780 | 2,660 | 2,700 | 2,656 | 1.554.000 |
07 mag 2024 | 2,770 | 2,780 | 2,710 | 2,720 | 2,675 | 519.000 |
06 mag 2024 | 2,700 | 2,790 | 2,690 | 2,770 | 2,725 | 2.428.000 |
03 mag 2024 | 2,810 | 2,810 | 2,700 | 2,710 | 2,666 | 609.000 |
02 mag 2024 | 2,710 | 2,810 | 2,700 | 2,800 | 2,754 | 445.400 |
30 apr 2024 | 2,690 | 2,740 | 2,670 | 2,730 | 2,685 | 1.470.000 |
29 apr 2024 | 2,600 | 2,750 | 2,590 | 2,710 | 2,666 | 1.702.000 |
26 apr 2024 | 2,570 | 2,610 | 2,500 | 2,610 | 2,567 | 2.487.000 |
25 apr 2024 | 2,560 | 2,620 | 2,540 | 2,600 | 2,557 | 1.563.000 |
24 apr 2024 | 2,540 | 2,570 | 2,510 | 2,570 | 2,528 | 1.479.000 |
23 apr 2024 | 2,560 | 2,580 | 2,510 | 2,540 | 2,498 | 2.031.000 |
22 apr 2024 | 2,540 | 2,570 | 2,510 | 2,530 | 2,488 | 1.898.000 |
19 apr 2024 | 2,540 | 2,540 | 2,440 | 2,510 | 2,469 | 1.868.000 |
18 apr 2024 | 2,280 | 2,540 | 2,270 | 2,470 | 2,429 | 6.628.000 |
17 apr 2024 | 2,240 | 2,290 | 2,240 | 2,280 | 2,243 | 2.179.000 |
16 apr 2024 | 2,260 | 2,300 | 2,230 | 2,260 | 2,223 | 1.741.000 |
15 apr 2024 | 2,400 | 2,400 | 2,280 | 2,290 | 2,252 | 690.000 |
12 apr 2024 | 2,260 | 2,390 | 2,220 | 2,390 | 2,351 | 2.508.000 |
11 apr 2024 | 2,230 | 2,270 | 2,220 | 2,270 | 2,233 | 334.000 |
10 apr 2024 | 2,260 | 2,300 | 2,240 | 2,300 | 2,262 | 1.501.000 |
09 apr 2024 | 2,200 | 2,300 | 2,200 | 2,290 | 2,252 | 1.894.000 |
08 apr 2024 | 2,200 | 2,250 | 2,200 | 2,230 | 2,193 | 666.000 |
05 apr 2024 | 2,320 | 2,320 | 2,170 | 2,190 | 2,154 | 417.000 |
03 apr 2024 | 2,270 | 2,300 | 2,270 | 2,300 | 2,262 | 1.479.000 |
02 apr 2024 | 2,270 | 2,310 | 2,250 | 2,300 | 2,262 | 758.000 |
28 mar 2024 | 2,260 | 2,290 | 2,250 | 2,280 | 2,243 | 1.043.000 |
27 mar 2024 | 2,340 | 2,340 | 2,230 | 2,250 | 2,213 | 1.322.000 |
26 mar 2024 | 2,280 | 2,340 | 2,270 | 2,340 | 2,302 | 1.230.000 |
25 mar 2024 | 2,330 | 2,330 | 2,270 | 2,280 | 2,243 | 2.317.000 |
22 mar 2024 | 2,360 | 2,360 | 2,300 | 2,340 | 2,302 | 1.715.000 |
21 mar 2024 | 2,290 | 2,360 | 2,290 | 2,360 | 2,321 | 1.539.000 |
20 mar 2024 | 2,300 | 2,330 | 2,290 | 2,290 | 2,252 | 871.000 |
19 mar 2024 | 2,360 | 2,360 | 2,290 | 2,300 | 2,262 | 922.464 |
18 mar 2024 | 2,320 | 2,360 | 2,310 | 2,360 | 2,321 | 2.813.752 |
15 mar 2024 | 2,340 | 2,360 | 2,270 | 2,320 | 2,282 | 3.095.752 |
14 mar 2024 | 2,350 | 2,360 | 2,320 | 2,360 | 2,321 | 1.481.000 |
13 mar 2024 | 2,370 | 2,390 | 2,320 | 2,350 | 2,311 | 1.556.268 |
12 mar 2024 | 2,490 | 2,490 | 2,380 | 2,390 | 2,351 | 3.366.000 |
11 mar 2024 | 2,350 | 2,420 | 2,320 | 2,390 | 2,351 | 5.190.000 |
08 mar 2024 | 2,350 | 2,350 | 2,290 | 2,330 | 2,292 | 1.497.000 |
07 mar 2024 | 2,340 | 2,370 | 2,290 | 2,330 | 2,292 | 1.629.000 |
06 mar 2024 | 2,300 | 2,360 | 2,300 | 2,330 | 2,292 | 866.000 |
05 mar 2024 | 2,310 | 2,350 | 2,270 | 2,350 | 2,311 | 1.469.000 |
04 mar 2024 | 2,360 | 2,360 | 2,290 | 2,350 | 2,311 | 1.499.250 |
01 mar 2024 | 2,350 | 2,430 | 2,330 | 2,370 | 2,331 | 2.520.000 |
29 feb 2024 | 2,430 | 2,480 | 2,320 | 2,320 | 2,282 | 4.207.000 |
28 feb 2024 | 2,280 | 2,540 | 2,270 | 2,410 | 2,370 | 9.282.000 |
27 feb 2024 | 2,240 | 2,270 | 2,200 | 2,260 | 2,223 | 1.615.000 |
26 feb 2024 | 2,250 | 2,250 | 2,210 | 2,230 | 2,193 | 1.768.000 |
23 feb 2024 | 2,240 | 2,240 | 2,200 | 2,240 | 2,203 | 1.144.000 |
22 feb 2024 | 2,270 | 2,290 | 2,210 | 2,210 | 2,174 | 2.515.000 |
21 feb 2024 | 2,250 | 2,300 | 2,240 | 2,280 | 2,243 | 2.361.000 |
20 feb 2024 | 2,250 | 2,270 | 2,210 | 2,260 | 2,223 | 2.612.000 |
19 feb 2024 | 2,250 | 2,270 | 2,200 | 2,260 | 2,223 | 1.057.000 |
16 feb 2024 | 2,200 | 2,300 | 2,190 | 2,290 | 2,252 | 311.000 |
15 feb 2024 | 2,160 | 2,220 | 2,000 | 2,220 | 2,184 | 1.635.000 |
14 feb 2024 | 2,080 | 2,220 | 2,050 | 2,110 | 2,075 | 196.000 |
09 feb 2024 | 2,260 | 2,260 | 2,260 | 2,260 | 2,223 | - |
08 feb 2024 | 2,300 | 2,310 | 2,180 | 2,210 | 2,174 | 2.797.000 |
07 feb 2024 | 2,220 | 2,250 | 2,160 | 2,200 | 2,164 | 979.000 |
06 feb 2024 | 2,090 | 2,240 | 2,020 | 2,230 | 2,193 | 2.313.000 |
05 feb 2024 | 2,170 | 2,140 | 2,000 | 2,090 | 2,056 | 1.405.000 |
02 feb 2024 | 2,300 | 2,300 | 2,120 | 2,170 | 2,134 | 1.207.000 |
01 feb 2024 | 2,100 | 2,210 | 2,070 | 2,200 | 2,164 | 1.462.000 |
31 gen 2024 | 2,260 | 2,260 | 2,180 | 2,180 | 2,144 | 1.636.000 |
30 gen 2024 | 2,330 | 2,330 | 2,230 | 2,270 | 2,233 | 1.653.000 |
29 gen 2024 | 2,320 | 2,350 | 2,310 | 2,340 | 2,302 | 461.580 |
26 gen 2024 | 2,380 | 2,390 | 2,310 | 2,340 | 2,302 | 1.085.000 |
25 gen 2024 | 2,390 | 2,400 | 2,340 | 2,390 | 2,351 | 802.000 |
*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...