Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 2,370 | 2,410 | 2,360 | 2,390 | 2,390 | 897.404 |
31 mag 2024 | 2,410 | 2,440 | 2,350 | 2,350 | 2,350 | 918.748 |
30 mag 2024 | 2,430 | 2,450 | 2,370 | 2,430 | 2,430 | 1.014.362 |
29 mag 2024 | 2,450 | 2,470 | 2,430 | 2,450 | 2,450 | 701.813 |
28 mag 2024 | 2,470 | 2,500 | 2,460 | 2,470 | 2,470 | 522.725 |
27 mag 2024 | 2,480 | 2,490 | 2,420 | 2,490 | 2,490 | 516.290 |
24 mag 2024 | 2,490 | 2,520 | 2,450 | 2,480 | 2,480 | 812.000 |
23 mag 2024 | 2,580 | 2,580 | 2,470 | 2,490 | 2,490 | 1.048.612 |
22 mag 2024 | 2,590 | 2,640 | 2,570 | 2,580 | 2,580 | 539.229 |
21 mag 2024 | 2,670 | 2,690 | 2,580 | 2,590 | 2,590 | 758.943 |
20 mag 2024 | 2,720 | 2,720 | 2,670 | 2,670 | 2,670 | 466.145 |
17 mag 2024 | 2,710 | 2,740 | 2,680 | 2,700 | 2,700 | 1.199.088 |
16 mag 2024 | 2,780 | 2,780 | 2,700 | 2,700 | 2,700 | 1.251.662 |
14 mag 2024 | 2,680 | 2,800 | 2,680 | 2,750 | 2,750 | 2.614.000 |
13 mag 2024 | 2,680 | 2,690 | 2,600 | 2,650 | 2,650 | 1.120.000 |
10 mag 2024 | 2,530 | 2,700 | 2,530 | 2,650 | 2,650 | 3.580.194 |
09 mag 2024 | 2,480 | 2,550 | 2,470 | 2,520 | 2,520 | 951.087 |
08 mag 2024 | 2,500 | 2,500 | 2,440 | 2,480 | 2,480 | 776.176 |
07 mag 2024 | 2,550 | 2,550 | 2,460 | 2,490 | 2,490 | 1.136.652 |
06 mag 2024 | 2,590 | 2,590 | 2,480 | 2,530 | 2,530 | 992.001 |
03 mag 2024 | 2,570 | 2,580 | 2,540 | 2,570 | 2,570 | 1.523.798 |
02 mag 2024 | 2,470 | 2,550 | 2,470 | 2,530 | 2,530 | 1.577.225 |
30 apr 2024 | 2,520 | 2,520 | 2,450 | 2,470 | 2,470 | 784.072 |
29 apr 2024 | 2,540 | 2,550 | 2,480 | 2,500 | 2,500 | 1.278.080 |
26 apr 2024 | 2,450 | 2,590 | 2,400 | 2,490 | 2,490 | 2.352.145 |
25 apr 2024 | 2,360 | 2,470 | 2,340 | 2,400 | 2,400 | 1.141.304 |
24 apr 2024 | 2,340 | 2,370 | 2,300 | 2,350 | 2,350 | 528.789 |
23 apr 2024 | 2,340 | 2,360 | 2,310 | 2,340 | 2,340 | 465.813 |
22 apr 2024 | 2,330 | 2,370 | 2,330 | 2,370 | 2,370 | 906.000 |
19 apr 2024 | 2,350 | 2,380 | 2,290 | 2,330 | 2,330 | 338.610 |
18 apr 2024 | 2,360 | 2,410 | 2,350 | 2,380 | 2,380 | 175.295 |
17 apr 2024 | 2,330 | 2,400 | 2,330 | 2,360 | 2,360 | 268.000 |
16 apr 2024 | 2,380 | 2,380 | 2,330 | 2,330 | 2,330 | 406.000 |
15 apr 2024 | 2,400 | 2,430 | 2,370 | 2,420 | 2,420 | 400.000 |
12 apr 2024 | 2,410 | 2,470 | 2,410 | 2,420 | 2,420 | 310.158 |
11 apr 2024 | 2,430 | 2,460 | 2,410 | 2,420 | 2,420 | 282.000 |
10 apr 2024 | 2,480 | 2,490 | 2,400 | 2,450 | 2,450 | 860.000 |
09 apr 2024 | 2,470 | 2,540 | 2,480 | 2,490 | 2,490 | 1.456.000 |
08 apr 2024 | 2,470 | 2,510 | 2,460 | 2,470 | 2,470 | 1.072.000 |
05 apr 2024 | 2,470 | 2,490 | 2,400 | 2,470 | 2,470 | 671.116 |
03 apr 2024 | 2,450 | 2,460 | 2,430 | 2,460 | 2,460 | 958.000 |
02 apr 2024 | 2,500 | 2,500 | 2,390 | 2,440 | 2,440 | 940.000 |
28 mar 2024 | 2,350 | 2,430 | 2,300 | 2,380 | 2,380 | 861.739 |
27 mar 2024 | 2,360 | 2,380 | 2,330 | 2,350 | 2,350 | 223.667 |
26 mar 2024 | 2,430 | 2,430 | 2,330 | 2,360 | 2,360 | 654.435 |
25 mar 2024 | 2,450 | 2,490 | 2,400 | 2,430 | 2,430 | 623.855 |
22 mar 2024 | 2,550 | 2,570 | 2,430 | 2,440 | 2,440 | 1.341.989 |
22 mar 2024 | 0.09 Dividendo |
21 mar 2024 | 2,680 | 2,690 | 2,600 | 2,640 | 2,550 | 986.932 |
20 mar 2024 | 2,600 | 2,680 | 2,590 | 2,660 | 2,569 | 674.000 |
19 mar 2024 | 2,690 | 2,690 | 2,590 | 2,590 | 2,502 | 680.000 |
18 mar 2024 | 2,640 | 2,750 | 2,630 | 2,690 | 2,598 | 870.145 |
15 mar 2024 | 2,600 | 2,670 | 2,560 | 2,650 | 2,560 | 1.146.000 |
14 mar 2024 | 2,600 | 2,640 | 2,580 | 2,640 | 2,550 | 726.072 |
13 mar 2024 | 2,630 | 2,650 | 2,580 | 2,590 | 2,502 | 904.591 |
12 mar 2024 | 2,620 | 2,660 | 2,590 | 2,630 | 2,540 | 1.064.739 |
11 mar 2024 | 2,620 | 2,700 | 2,580 | 2,620 | 2,531 | 798.000 |
08 mar 2024 | 2,660 | 2,660 | 2,610 | 2,630 | 2,540 | 290.797 |
07 mar 2024 | 2,700 | 2,720 | 2,580 | 2,650 | 2,560 | 1.140.409 |
06 mar 2024 | 2,620 | 2,740 | 2,620 | 2,720 | 2,627 | 2.143.305 |
05 mar 2024 | 2,730 | 2,730 | 2,560 | 2,620 | 2,531 | 1.588.372 |
04 mar 2024 | 2,770 | 2,820 | 2,730 | 2,790 | 2,695 | 1.236.542 |
01 mar 2024 | 2,730 | 2,770 | 2,670 | 2,760 | 2,666 | 1.563.019 |
29 feb 2024 | 2,700 | 2,750 | 2,690 | 2,720 | 2,627 | 1.224.362 |
28 feb 2024 | 2,710 | 2,830 | 2,630 | 2,650 | 2,560 | 4.732.000 |
27 feb 2024 | 2,660 | 2,790 | 2,560 | 2,700 | 2,608 | 5.587.997 |
26 feb 2024 | 2,540 | 2,660 | 2,540 | 2,620 | 2,531 | 4.237.457 |
23 feb 2024 | 2,450 | 2,530 | 2,440 | 2,490 | 2,405 | 1.244.880 |
22 feb 2024 | 2,380 | 2,450 | 2,370 | 2,450 | 2,366 | 1.006.000 |
21 feb 2024 | 2,370 | 2,500 | 2,370 | 2,370 | 2,289 | 1.954.538 |
20 feb 2024 | 2,380 | 2,400 | 2,340 | 2,370 | 2,289 | 443.616 |
19 feb 2024 | 2,390 | 2,440 | 2,360 | 2,390 | 2,309 | 814.000 |
16 feb 2024 | 2,360 | 2,430 | 2,360 | 2,390 | 2,309 | 1.327.444 |
15 feb 2024 | 2,290 | 2,400 | 2,290 | 2,330 | 2,251 | 644.599 |
14 feb 2024 | 2,310 | 2,310 | 2,270 | 2,280 | 2,202 | 332.870 |
09 feb 2024 | 2,330 | 2,330 | 2,330 | 2,330 | 2,251 | - |
08 feb 2024 | 2,270 | 2,310 | 2,260 | 2,310 | 2,231 | 650.009 |
07 feb 2024 | 2,320 | 2,350 | 2,240 | 2,250 | 2,173 | 406.290 |
06 feb 2024 | 2,210 | 2,350 | 2,190 | 2,300 | 2,222 | 782.728 |
05 feb 2024 | 2,220 | 2,220 | 2,130 | 2,190 | 2,115 | 292.580 |
02 feb 2024 | 2,220 | 2,260 | 2,160 | 2,190 | 2,115 | 440.290 |
01 feb 2024 | 2,170 | 2,230 | 2,170 | 2,210 | 2,135 | 460.725 |
31 gen 2024 | 2,240 | 2,260 | 2,160 | 2,170 | 2,096 | 544.217 |
30 gen 2024 | 2,240 | 2,250 | 2,190 | 2,190 | 2,115 | 380.362 |
29 gen 2024 | 2,310 | 2,310 | 2,200 | 2,220 | 2,144 | 1.382.000 |
26 gen 2024 | 2,400 | 2,400 | 2,280 | 2,340 | 2,260 | 907.165 |
25 gen 2024 | 2,380 | 2,400 | 2,340 | 2,370 | 2,289 | 556.393 |
24 gen 2024 | 2,330 | 2,370 | 2,300 | 2,350 | 2,270 | 404.072 |
23 gen 2024 | 2,310 | 2,320 | 2,250 | 2,320 | 2,241 | 692.000 |
22 gen 2024 | 2,330 | 2,350 | 2,290 | 2,300 | 2,222 | 1.026.000 |
19 gen 2024 | 2,420 | 2,420 | 2,330 | 2,380 | 2,299 | 706.580 |
18 gen 2024 | 2,360 | 2,460 | 2,350 | 2,400 | 2,318 | 901.813 |
17 gen 2024 | 2,380 | 2,420 | 2,360 | 2,420 | 2,338 | 975.086 |
16 gen 2024 | 2,400 | 2,420 | 2,340 | 2,380 | 2,299 | 428.000 |
15 gen 2024 | 2,400 | 2,400 | 2,400 | 2,400 | 2,318 | - |
12 gen 2024 | 2,380 | 2,410 | 2,380 | 2,400 | 2,318 | 200.000 |
11 gen 2024 | 2,390 | 2,440 | 2,380 | 2,380 | 2,299 | 775.320 |
10 gen 2024 | 2,480 | 2,480 | 2,390 | 2,390 | 2,309 | 248.000 |
09 gen 2024 | 2,400 | 2,430 | 2,390 | 2,400 | 2,318 | 438.000 |
08 gen 2024 | 2,530 | 2,530 | 2,400 | 2,400 | 2,318 | 792.901 |
*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...