Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,510 | 2,560 | 2,440 | 2,500 | 2,500 | 941.000 |
02 mag 2024 | 2,390 | 2,510 | 2,340 | 2,510 | 2,510 | 1.258.000 |
30 apr 2024 | 2,400 | 2,420 | 2,340 | 2,370 | 2,370 | 3.162.000 |
29 apr 2024 | 2,300 | 2,450 | 2,300 | 2,380 | 2,380 | 9.140.500 |
26 apr 2024 | 2,250 | 2,340 | 2,250 | 2,330 | 2,330 | 9.326.000 |
25 apr 2024 | 2,260 | 2,280 | 2,230 | 2,260 | 2,260 | 2.114.000 |
24 apr 2024 | 2,220 | 2,260 | 2,160 | 2,250 | 2,250 | 4.604.500 |
23 apr 2024 | 2,200 | 2,250 | 2,170 | 2,180 | 2,180 | 13.165.000 |
22 apr 2024 | 2,240 | 2,270 | 2,190 | 2,190 | 2,190 | 3.286.500 |
19 apr 2024 | 2,280 | 2,280 | 2,200 | 2,220 | 2,220 | 5.952.045 |
18 apr 2024 | 2,280 | 2,320 | 2,270 | 2,290 | 2,290 | 2.036.500 |
17 apr 2024 | 2,290 | 2,330 | 2,280 | 2,280 | 2,280 | 5.197.770 |
16 apr 2024 | 2,340 | 2,340 | 2,270 | 2,290 | 2,290 | 4.190.000 |
15 apr 2024 | 2,300 | 2,360 | 2,260 | 2,350 | 2,350 | 4.335.500 |
12 apr 2024 | 2,320 | 2,350 | 2,290 | 2,300 | 2,300 | 7.086.500 |
11 apr 2024 | 2,300 | 2,320 | 2,270 | 2,300 | 2,300 | 3.255.500 |
10 apr 2024 | 2,340 | 2,360 | 2,280 | 2,300 | 2,300 | 6.515.000 |
09 apr 2024 | 2,320 | 2,380 | 2,320 | 2,350 | 2,350 | 4.179.000 |
08 apr 2024 | 2,370 | 2,400 | 2,290 | 2,320 | 2,320 | 20.469.000 |
05 apr 2024 | 2,440 | 2,440 | 2,170 | 2,290 | 2,290 | 4.764.781 |
03 apr 2024 | 2,450 | 2,480 | 2,340 | 2,370 | 2,370 | 12.181.000 |
02 apr 2024 | 2,360 | 2,570 | 2,360 | 2,450 | 2,450 | 10.350.500 |
28 mar 2024 | 2,390 | 2,480 | 2,310 | 2,400 | 2,400 | 8.179.500 |
27 mar 2024 | 2,380 | 2,410 | 2,330 | 2,410 | 2,410 | 3.153.000 |
26 mar 2024 | 2,320 | 2,420 | 2,320 | 2,380 | 2,380 | 3.343.500 |
25 mar 2024 | 2,390 | 2,410 | 2,330 | 2,330 | 2,330 | 2.303.500 |
22 mar 2024 | 2,500 | 2,500 | 2,350 | 2,410 | 2,410 | 3.123.500 |
21 mar 2024 | 2,450 | 2,540 | 2,450 | 2,510 | 2,510 | 5.066.000 |
20 mar 2024 | 2,380 | 2,460 | 2,340 | 2,420 | 2,420 | 3.649.000 |
19 mar 2024 | 2,500 | 2,510 | 2,380 | 2,380 | 2,380 | 4.204.500 |
18 mar 2024 | 2,430 | 2,540 | 2,360 | 2,520 | 2,520 | 10.185.500 |
15 mar 2024 | 2,450 | 2,460 | 2,330 | 2,400 | 2,400 | 9.431.500 |
14 mar 2024 | 2,590 | 2,590 | 2,470 | 2,490 | 2,490 | 4.162.500 |
13 mar 2024 | 2,650 | 2,650 | 2,540 | 2,580 | 2,580 | 4.848.000 |
12 mar 2024 | 2,540 | 2,630 | 2,500 | 2,610 | 2,610 | 4.326.000 |
11 mar 2024 | 2,490 | 2,540 | 2,470 | 2,540 | 2,540 | 5.821.500 |
08 mar 2024 | 2,430 | 2,510 | 2,430 | 2,460 | 2,460 | 2.051.000 |
07 mar 2024 | 2,480 | 2,530 | 2,430 | 2,440 | 2,440 | 2.978.000 |
06 mar 2024 | 2,450 | 2,550 | 2,440 | 2,500 | 2,500 | 3.241.000 |
05 mar 2024 | 2,560 | 2,560 | 2,450 | 2,450 | 2,450 | 5.700.000 |
04 mar 2024 | 2,630 | 2,630 | 2,500 | 2,610 | 2,610 | 6.216.000 |
01 mar 2024 | 2,630 | 2,740 | 2,540 | 2,650 | 2,650 | 5.754.880 |
29 feb 2024 | 2,570 | 2,660 | 2,560 | 2,630 | 2,630 | 5.759.000 |
28 feb 2024 | 2,690 | 2,810 | 2,580 | 2,600 | 2,600 | 6.906.444 |
27 feb 2024 | 2,730 | 2,710 | 2,550 | 2,690 | 2,690 | 4.565.550 |
26 feb 2024 | 2,620 | 2,730 | 2,590 | 2,670 | 2,670 | 3.857.500 |
23 feb 2024 | 2,660 | 2,660 | 2,560 | 2,620 | 2,620 | 4.886.500 |
22 feb 2024 | 2,590 | 2,660 | 2,540 | 2,660 | 2,660 | 9.476.000 |
21 feb 2024 | 2,450 | 2,640 | 2,400 | 2,550 | 2,550 | 11.754.500 |
20 feb 2024 | 2,390 | 2,450 | 2,300 | 2,430 | 2,430 | 6.399.000 |
19 feb 2024 | 2,330 | 2,390 | 2,300 | 2,320 | 2,320 | 2.674.537 |
16 feb 2024 | 2,270 | 2,390 | 2,270 | 2,370 | 2,370 | 485.500 |
15 feb 2024 | 2,170 | 2,250 | 2,170 | 2,250 | 2,250 | 407.000 |
14 feb 2024 | 2,250 | 2,290 | 2,110 | 2,270 | 2,270 | 972.500 |
09 feb 2024 | 2,270 | 2,270 | 2,270 | 2,270 | 2,270 | - |
08 feb 2024 | 2,250 | 2,320 | 2,240 | 2,300 | 2,300 | 1.074.000 |
07 feb 2024 | 2,300 | 2,380 | 2,220 | 2,240 | 2,240 | 3.552.000 |
06 feb 2024 | 2,190 | 2,350 | 2,180 | 2,300 | 2,300 | 3.503.500 |
05 feb 2024 | 2,250 | 2,250 | 2,140 | 2,190 | 2,190 | 3.490.500 |
02 feb 2024 | 2,280 | 2,430 | 2,270 | 2,280 | 2,280 | 4.820.000 |
01 feb 2024 | 2,260 | 2,320 | 2,230 | 2,280 | 2,280 | 2.403.500 |
31 gen 2024 | 2,310 | 2,310 | 2,260 | 2,260 | 2,260 | 2.225.000 |
30 gen 2024 | 2,410 | 2,410 | 2,320 | 2,320 | 2,320 | 1.736.000 |
29 gen 2024 | 2,410 | 2,490 | 2,410 | 2,430 | 2,430 | 1.241.500 |
26 gen 2024 | 2,510 | 2,520 | 2,360 | 2,410 | 2,410 | 6.088.500 |
25 gen 2024 | 2,430 | 2,520 | 2,360 | 2,520 | 2,520 | 2.570.000 |
24 gen 2024 | 2,350 | 2,450 | 2,310 | 2,430 | 2,430 | 8.753.500 |
23 gen 2024 | 2,230 | 2,350 | 2,210 | 2,300 | 2,300 | 4.586.948 |
22 gen 2024 | 2,350 | 2,350 | 2,180 | 2,200 | 2,200 | 6.315.500 |
19 gen 2024 | 2,390 | 2,430 | 2,330 | 2,350 | 2,350 | 2.741.500 |
18 gen 2024 | 2,380 | 2,410 | 2,330 | 2,390 | 2,390 | 2.348.000 |
17 gen 2024 | 2,490 | 2,490 | 2,360 | 2,370 | 2,370 | 6.037.400 |
16 gen 2024 | 2,530 | 2,590 | 2,500 | 2,510 | 2,510 | 1.613.500 |
15 gen 2024 | 2,590 | 2,590 | 2,590 | 2,590 | 2,590 | - |
12 gen 2024 | 2,560 | 2,660 | 2,560 | 2,590 | 2,590 | 2.221.500 |
11 gen 2024 | 2,520 | 2,620 | 2,520 | 2,590 | 2,590 | 4.255.500 |
10 gen 2024 | 2,510 | 2,610 | 2,490 | 2,530 | 2,530 | 3.400.000 |
09 gen 2024 | 2,500 | 2,620 | 2,490 | 2,510 | 2,510 | 2.272.000 |
08 gen 2024 | 2,540 | 2,560 | 2,500 | 2,510 | 2,510 | 3.185.000 |
05 gen 2024 | 2,600 | 2,640 | 2,540 | 2,550 | 2,550 | 1.571.588 |
04 gen 2024 | 2,640 | 2,650 | 2,600 | 2,620 | 2,620 | 3.459.978 |
03 gen 2024 | 2,620 | 2,640 | 2,590 | 2,610 | 2,610 | 2.770.000 |
02 gen 2024 | 2,730 | 2,730 | 2,580 | 2,610 | 2,610 | 4.419.000 |
29 dic 2023 | 2,770 | 2,770 | 2,660 | 2,680 | 2,680 | 4.127.000 |
28 dic 2023 | 2,670 | 2,790 | 2,670 | 2,750 | 2,750 | 6.291.000 |
27 dic 2023 | 2,550 | 2,740 | 2,530 | 2,720 | 2,720 | 10.213.500 |
22 dic 2023 | 2,580 | 2,640 | 2,510 | 2,580 | 2,580 | 7.573.500 |
21 dic 2023 | 2,460 | 2,600 | 2,390 | 2,560 | 2,560 | 6.096.508 |
20 dic 2023 | 2,530 | 2,530 | 2,440 | 2,460 | 2,460 | 2.464.000 |
19 dic 2023 | 2,450 | 2,530 | 2,430 | 2,490 | 2,490 | 3.263.500 |
18 dic 2023 | 2,470 | 2,510 | 2,440 | 2,450 | 2,450 | 2.780.000 |
15 dic 2023 | 2,440 | 2,530 | 2,420 | 2,510 | 2,510 | 6.355.739 |
14 dic 2023 | 2,440 | 2,500 | 2,390 | 2,400 | 2,400 | 3.755.500 |
13 dic 2023 | 2,460 | 2,460 | 2,380 | 2,400 | 2,400 | 3.432.000 |
12 dic 2023 | 2,410 | 2,480 | 2,400 | 2,450 | 2,450 | 3.535.500 |
11 dic 2023 | 2,380 | 2,410 | 2,290 | 2,410 | 2,410 | 6.906.500 |
08 dic 2023 | 2,450 | 2,470 | 2,380 | 2,410 | 2,410 | 3.054.600 |
07 dic 2023 | 2,510 | 2,510 | 2,390 | 2,430 | 2,430 | 4.150.000 |
06 dic 2023 | 2,430 | 2,500 | 2,390 | 2,500 | 2,500 | 5.244.600 |
05 dic 2023 | 2,490 | 2,510 | 2,350 | 2,410 | 2,410 | 16.725.500 |
*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...