Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 2,460 | 2,510 | 2,430 | 2,450 | 2,450 | 18.781.693 |
17 giu 2024 | 2,520 | 2,580 | 2,430 | 2,460 | 2,460 | 29.248.000 |
14 giu 2024 | 2,490 | 2,600 | 2,440 | 2,520 | 2,520 | 48.010.500 |
13 giu 2024 | 2,440 | 2,560 | 2,440 | 2,490 | 2,490 | 35.234.000 |
12 giu 2024 | 2,430 | 2,510 | 2,390 | 2,490 | 2,490 | 36.830.436 |
11 giu 2024 | 2,700 | 2,700 | 2,410 | 2,440 | 2,440 | 84.894.814 |
11 giu 2024 | 0.087 Dividendo |
07 giu 2024 | 2,660 | 2,780 | 2,630 | 2,780 | 2,693 | 55.855.534 |
06 giu 2024 | 2,620 | 2,700 | 2,610 | 2,670 | 2,586 | 19.996.739 |
05 giu 2024 | 2,710 | 2,710 | 2,630 | 2,640 | 2,557 | 19.133.536 |
04 giu 2024 | 2,660 | 2,730 | 2,640 | 2,710 | 2,625 | 24.387.233 |
03 giu 2024 | 2,490 | 2,700 | 2,460 | 2,660 | 2,577 | 57.425.256 |
31 mag 2024 | 2,560 | 2,600 | 2,470 | 2,490 | 2,412 | 53.618.609 |
30 mag 2024 | 2,530 | 2,560 | 2,510 | 2,560 | 2,480 | 28.790.026 |
29 mag 2024 | 2,620 | 2,620 | 2,530 | 2,540 | 2,461 | 29.747.119 |
28 mag 2024 | 2,600 | 2,650 | 2,590 | 2,620 | 2,538 | 32.018.200 |
27 mag 2024 | 2,500 | 2,630 | 2,480 | 2,600 | 2,519 | 35.446.668 |
24 mag 2024 | 2,490 | 2,560 | 2,460 | 2,470 | 2,393 | 22.682.361 |
23 mag 2024 | 2,470 | 2,550 | 2,450 | 2,520 | 2,441 | 35.009.319 |
22 mag 2024 | 2,460 | 2,530 | 2,420 | 2,480 | 2,402 | 32.804.216 |
21 mag 2024 | 2,430 | 2,470 | 2,380 | 2,450 | 2,373 | 34.038.761 |
20 mag 2024 | 2,460 | 2,500 | 2,400 | 2,450 | 2,373 | 39.845.706 |
17 mag 2024 | 2,490 | 2,520 | 2,430 | 2,460 | 2,383 | 41.983.743 |
16 mag 2024 | 2,460 | 2,570 | 2,410 | 2,470 | 2,393 | 57.644.721 |
14 mag 2024 | 2,440 | 2,460 | 2,380 | 2,420 | 2,344 | 26.143.590 |
13 mag 2024 | 2,260 | 2,450 | 2,260 | 2,410 | 2,335 | 64.302.921 |
10 mag 2024 | 2,140 | 2,260 | 2,140 | 2,240 | 2,170 | 41.956.805 |
09 mag 2024 | 2,100 | 2,180 | 2,100 | 2,140 | 2,073 | 18.617.426 |
08 mag 2024 | 2,190 | 2,190 | 2,110 | 2,120 | 2,054 | 16.959.283 |
07 mag 2024 | 2,140 | 2,200 | 2,110 | 2,190 | 2,121 | 28.677.898 |
06 mag 2024 | 2,010 | 2,160 | 2,010 | 2,140 | 2,073 | 53.697.717 |
03 mag 2024 | 1,990 | 2,000 | 1,970 | 1,990 | 1,928 | 6.442.000 |
02 mag 2024 | 1,970 | 1,980 | 1,930 | 1,980 | 1,918 | 17.388.126 |
30 apr 2024 | 1,970 | 1,990 | 1,970 | 1,980 | 1,918 | 23.954.931 |
29 apr 2024 | 2,020 | 2,020 | 1,930 | 1,970 | 1,908 | 37.842.000 |
26 apr 2024 | 1,990 | 2,000 | 1,970 | 1,980 | 1,918 | 22.694.000 |
25 apr 2024 | 1,950 | 2,000 | 1,940 | 1,980 | 1,918 | 24.373.811 |
24 apr 2024 | 1,910 | 1,950 | 1,900 | 1,950 | 1,889 | 13.411.141 |
23 apr 2024 | 1,890 | 1,910 | 1,860 | 1,900 | 1,841 | 26.725.570 |
22 apr 2024 | 1,910 | 1,940 | 1,880 | 1,880 | 1,821 | 20.498.205 |
19 apr 2024 | 1,930 | 1,930 | 1,880 | 1,890 | 1,831 | 45.917.353 |
18 apr 2024 | 1,910 | 1,970 | 1,910 | 1,930 | 1,870 | 22.122.199 |
17 apr 2024 | 1,900 | 1,930 | 1,880 | 1,910 | 1,850 | 34.476.954 |
16 apr 2024 | 1,870 | 1,910 | 1,860 | 1,910 | 1,850 | 23.661.698 |
15 apr 2024 | 1,880 | 1,930 | 1,870 | 1,900 | 1,841 | 25.740.908 |
12 apr 2024 | 1,930 | 1,930 | 1,840 | 1,890 | 1,831 | 43.411.425 |
11 apr 2024 | 1,880 | 1,950 | 1,860 | 1,930 | 1,870 | 22.596.637 |
10 apr 2024 | 1,850 | 1,940 | 1,840 | 1,890 | 1,831 | 69.562.000 |
09 apr 2024 | 1,820 | 1,890 | 1,800 | 1,840 | 1,782 | 34.525.042 |
08 apr 2024 | 1,770 | 1,830 | 1,760 | 1,820 | 1,763 | 28.462.536 |
05 apr 2024 | 1,790 | 1,790 | 1,720 | 1,750 | 1,695 | 12.371.349 |
03 apr 2024 | 1,730 | 1,810 | 1,720 | 1,780 | 1,724 | 49.778.983 |
02 apr 2024 | 1,730 | 1,770 | 1,710 | 1,730 | 1,676 | 54.998.232 |
28 mar 2024 | 1,770 | 1,790 | 1,740 | 1,740 | 1,686 | 36.654.016 |
27 mar 2024 | 1,800 | 1,810 | 1,740 | 1,770 | 1,715 | 36.447.835 |
26 mar 2024 | 1,980 | 1,980 | 1,770 | 1,780 | 1,724 | 80.900.000 |
25 mar 2024 | 1,980 | 2,020 | 1,970 | 1,980 | 1,918 | 11.300.254 |
22 mar 2024 | 2,030 | 2,030 | 1,960 | 1,980 | 1,918 | 19.517.231 |
21 mar 2024 | 2,020 | 2,060 | 1,980 | 2,040 | 1,976 | 24.467.459 |
20 mar 2024 | 2,020 | 2,030 | 1,980 | 2,010 | 1,947 | 18.002.068 |
19 mar 2024 | 2,000 | 2,070 | 1,970 | 2,020 | 1,957 | 24.219.558 |
18 mar 2024 | 1,960 | 2,020 | 1,950 | 2,000 | 1,937 | 25.936.078 |
15 mar 2024 | 1,950 | 1,980 | 1,910 | 1,960 | 1,899 | 56.361.238 |
14 mar 2024 | 1,960 | 1,990 | 1,920 | 1,940 | 1,879 | 14.690.000 |
13 mar 2024 | 1,900 | 1,970 | 1,900 | 1,950 | 1,889 | 21.112.479 |
12 mar 2024 | 1,910 | 1,920 | 1,860 | 1,910 | 1,850 | 25.306.850 |
11 mar 2024 | 1,900 | 1,930 | 1,890 | 1,900 | 1,841 | 22.415.275 |
08 mar 2024 | 1,840 | 1,910 | 1,840 | 1,890 | 1,831 | 21.380.000 |
07 mar 2024 | 1,830 | 1,860 | 1,820 | 1,840 | 1,782 | 16.324.583 |
06 mar 2024 | 1,820 | 1,850 | 1,810 | 1,830 | 1,773 | 10.850.500 |
05 mar 2024 | 1,850 | 1,870 | 1,800 | 1,810 | 1,753 | 17.329.930 |
04 mar 2024 | 1,880 | 1,900 | 1,830 | 1,850 | 1,792 | 20.862.000 |
01 mar 2024 | 1,840 | 1,880 | 1,820 | 1,860 | 1,802 | 14.309.710 |
29 feb 2024 | 1,880 | 1,920 | 1,820 | 1,840 | 1,782 | 49.447.130 |
28 feb 2024 | 1,900 | 1,910 | 1,870 | 1,880 | 1,821 | 15.025.167 |
27 feb 2024 | 1,910 | 1,930 | 1,870 | 1,890 | 1,831 | 28.752.332 |
26 feb 2024 | 1,950 | 1,950 | 1,870 | 1,910 | 1,850 | 37.947.244 |
23 feb 2024 | 1,960 | 2,000 | 1,930 | 1,950 | 1,889 | 22.917.414 |
22 feb 2024 | 1,910 | 1,940 | 1,880 | 1,940 | 1,879 | 19.258.000 |
21 feb 2024 | 1,920 | 1,960 | 1,880 | 1,890 | 1,831 | 31.881.306 |
20 feb 2024 | 1,880 | 1,930 | 1,860 | 1,920 | 1,860 | 31.867.308 |
19 feb 2024 | 1,790 | 1,900 | 1,780 | 1,880 | 1,821 | 29.132.000 |
16 feb 2024 | 1,750 | 1,790 | 1,720 | 1,760 | 1,705 | 11.398.110 |
15 feb 2024 | 1,700 | 1,750 | 1,680 | 1,740 | 1,686 | 7.639.790 |
14 feb 2024 | 1,750 | 1,760 | 1,690 | 1,710 | 1,656 | 29.381.875 |
09 feb 2024 | 1,770 | 1,770 | 1,770 | 1,770 | 1,715 | - |
08 feb 2024 | 1,870 | 1,890 | 1,840 | 1,850 | 1,792 | 28.469.254 |
07 feb 2024 | 1,880 | 1,890 | 1,850 | 1,870 | 1,811 | 33.138.244 |
06 feb 2024 | 1,830 | 1,890 | 1,820 | 1,880 | 1,821 | 36.488.870 |
05 feb 2024 | 1,850 | 1,870 | 1,810 | 1,830 | 1,773 | 14.510.406 |
02 feb 2024 | 1,880 | 1,900 | 1,820 | 1,860 | 1,802 | 16.943.997 |
01 feb 2024 | 1,900 | 1,900 | 1,840 | 1,860 | 1,802 | 24.785.800 |
31 gen 2024 | 1,870 | 1,920 | 1,870 | 1,900 | 1,841 | 29.584.000 |
30 gen 2024 | 1,940 | 1,940 | 1,870 | 1,890 | 1,831 | 37.244.963 |
29 gen 2024 | 1,920 | 1,970 | 1,920 | 1,940 | 1,879 | 19.900.156 |
26 gen 2024 | 1,960 | 1,970 | 1,900 | 1,940 | 1,879 | 21.926.990 |
25 gen 2024 | 1,880 | 1,970 | 1,870 | 1,960 | 1,899 | 30.752.764 |
24 gen 2024 | 1,800 | 1,890 | 1,780 | 1,860 | 1,802 | 27.787.133 |
23 gen 2024 | 1,760 | 1,780 | 1,720 | 1,770 | 1,715 | 45.474.635 |
22 gen 2024 | 1,800 | 1,830 | 1,730 | 1,760 | 1,705 | 46.147.874 |
*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...