Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 15,800 | 16,100 | 15,260 | 15,580 | 15,580 | 2.164.250 |
02 mag 2024 | 14,380 | 15,660 | 14,240 | 15,600 | 15,600 | 11.366.384 |
30 apr 2024 | 14,780 | 15,000 | 14,340 | 14,380 | 14,380 | 7.230.881 |
29 apr 2024 | 14,500 | 15,220 | 14,300 | 14,940 | 14,940 | 5.629.604 |
26 apr 2024 | 13,580 | 14,580 | 13,580 | 14,500 | 14,500 | 4.777.032 |
25 apr 2024 | 13,700 | 13,960 | 13,320 | 13,620 | 13,620 | 7.757.557 |
24 apr 2024 | 13,460 | 13,780 | 13,260 | 13,700 | 13,700 | 7.844.832 |
23 apr 2024 | 13,400 | 13,700 | 13,300 | 13,360 | 13,360 | 6.999.549 |
22 apr 2024 | 13,020 | 13,720 | 13,020 | 13,400 | 13,400 | 2.589.050 |
19 apr 2024 | 13,300 | 13,320 | 12,880 | 13,000 | 13,000 | 4.240.987 |
18 apr 2024 | 13,120 | 14,200 | 12,960 | 13,400 | 13,400 | 7.375.525 |
17 apr 2024 | 12,580 | 12,940 | 12,580 | 12,860 | 12,860 | 4.030.715 |
16 apr 2024 | 13,000 | 13,100 | 12,600 | 12,600 | 12,600 | 3.721.750 |
15 apr 2024 | 13,780 | 13,780 | 13,040 | 13,160 | 13,160 | 4.706.796 |
12 apr 2024 | 14,400 | 14,500 | 13,700 | 13,700 | 13,700 | 6.014.696 |
11 apr 2024 | 15,360 | 15,360 | 14,200 | 14,400 | 14,400 | 4.368.645 |
10 apr 2024 | 14,600 | 15,380 | 14,580 | 15,360 | 15,360 | 9.979.496 |
09 apr 2024 | 14,120 | 14,640 | 14,060 | 14,320 | 14,320 | 18.360.053 |
08 apr 2024 | 13,680 | 14,180 | 13,680 | 13,920 | 13,920 | 2.065.000 |
05 apr 2024 | 13,480 | 14,580 | 13,260 | 13,640 | 13,640 | 3.605.041 |
03 apr 2024 | 14,020 | 14,640 | 13,980 | 14,120 | 14,120 | 5.888.300 |
02 apr 2024 | 13,840 | 14,580 | 13,800 | 14,180 | 14,180 | 7.552.385 |
28 mar 2024 | 12,520 | 13,640 | 12,380 | 13,560 | 13,560 | 6.820.528 |
27 mar 2024 | 12,460 | 12,540 | 12,180 | 12,300 | 12,300 | 2.933.000 |
26 mar 2024 | 13,140 | 13,320 | 12,500 | 12,500 | 12,500 | 5.318.500 |
25 mar 2024 | 13,440 | 13,560 | 13,100 | 13,140 | 13,140 | 2.664.500 |
22 mar 2024 | 14,200 | 14,200 | 13,280 | 13,440 | 13,440 | 3.126.000 |
21 mar 2024 | 13,200 | 14,480 | 13,200 | 13,980 | 13,980 | 5.406.610 |
20 mar 2024 | 13,000 | 13,360 | 13,080 | 13,280 | 13,280 | 1.658.744 |
19 mar 2024 | 13,540 | 13,540 | 13,000 | 13,120 | 13,120 | 3.654.105 |
18 mar 2024 | 13,500 | 13,700 | 13,300 | 13,580 | 13,580 | 2.771.404 |
15 mar 2024 | 13,500 | 13,560 | 13,000 | 13,340 | 13,340 | 7.367.313 |
14 mar 2024 | 13,700 | 14,080 | 13,440 | 13,760 | 13,760 | 4.641.602 |
13 mar 2024 | 13,840 | 13,840 | 13,240 | 13,320 | 13,320 | 5.109.127 |
12 mar 2024 | 13,600 | 13,960 | 13,380 | 13,840 | 13,840 | 4.025.992 |
11 mar 2024 | 12,960 | 13,380 | 12,960 | 13,340 | 13,340 | 2.607.892 |
08 mar 2024 | 12,720 | 13,420 | 12,720 | 13,000 | 13,000 | 2.273.512 |
07 mar 2024 | 13,280 | 13,600 | 12,680 | 12,680 | 12,680 | 5.690.304 |
06 mar 2024 | 13,180 | 13,620 | 13,160 | 13,540 | 13,540 | 4.962.250 |
05 mar 2024 | 14,080 | 14,280 | 13,140 | 13,180 | 13,180 | 7.707.376 |
04 mar 2024 | 14,380 | 14,780 | 13,980 | 14,220 | 14,220 | 6.606.522 |
01 mar 2024 | 14,360 | 14,820 | 14,140 | 14,380 | 14,380 | 15.170.384 |
29 feb 2024 | 14,280 | 14,800 | 14,280 | 14,360 | 14,360 | 5.012.608 |
28 feb 2024 | 14,800 | 14,960 | 14,340 | 14,420 | 14,420 | 3.867.500 |
27 feb 2024 | 14,780 | 14,940 | 13,940 | 14,800 | 14,800 | 6.172.734 |
26 feb 2024 | 14,560 | 15,060 | 14,420 | 14,820 | 14,820 | 2.823.517 |
23 feb 2024 | 14,920 | 14,920 | 14,400 | 14,640 | 14,640 | 3.956.500 |
22 feb 2024 | 13,840 | 14,960 | 13,840 | 14,920 | 14,920 | 5.332.860 |
21 feb 2024 | 13,300 | 14,240 | 13,040 | 13,880 | 13,880 | 4.814.498 |
20 feb 2024 | 13,180 | 13,340 | 12,820 | 13,280 | 13,280 | 4.575.346 |
19 feb 2024 | 14,040 | 14,040 | 13,020 | 13,200 | 13,200 | 5.869.700 |
16 feb 2024 | 13,320 | 14,160 | 13,100 | 14,080 | 14,080 | 5.337.126 |
15 feb 2024 | 13,300 | 13,480 | 12,920 | 13,360 | 13,360 | 3.498.116 |
14 feb 2024 | 13,540 | 13,780 | 13,080 | 13,440 | 13,440 | 1.993.995 |
09 feb 2024 | 13,880 | 13,880 | 13,880 | 13,880 | 13,880 | - |
08 feb 2024 | 13,900 | 14,120 | 13,600 | 13,860 | 13,860 | 3.316.178 |
07 feb 2024 | 14,260 | 14,700 | 13,860 | 14,020 | 14,020 | 3.446.235 |
06 feb 2024 | 13,820 | 14,420 | 13,420 | 14,240 | 14,240 | 8.956.500 |
05 feb 2024 | 13,120 | 14,200 | 13,120 | 13,780 | 13,780 | 4.595.400 |
02 feb 2024 | 13,840 | 14,720 | 13,660 | 13,980 | 13,980 | 7.505.463 |
01 feb 2024 | 13,460 | 14,120 | 13,260 | 13,740 | 13,740 | 7.805.130 |
31 gen 2024 | 13,340 | 13,720 | 13,020 | 13,140 | 13,140 | 8.451.538 |
30 gen 2024 | 14,380 | 14,380 | 13,720 | 13,820 | 13,820 | 4.708.572 |
29 gen 2024 | 13,940 | 14,780 | 13,940 | 14,380 | 14,380 | 5.352.500 |
26 gen 2024 | 14,820 | 15,260 | 13,600 | 13,900 | 13,900 | 9.875.500 |
25 gen 2024 | 15,000 | 15,420 | 14,840 | 15,280 | 15,280 | 4.946.028 |
24 gen 2024 | 14,660 | 15,260 | 14,380 | 14,740 | 14,740 | 5.240.382 |
23 gen 2024 | 13,880 | 14,980 | 13,880 | 14,560 | 14,560 | 5.590.584 |
22 gen 2024 | 14,460 | 14,680 | 13,420 | 13,700 | 13,700 | 2.995.000 |
19 gen 2024 | 14,620 | 15,100 | 14,300 | 14,460 | 14,460 | 4.965.405 |
18 gen 2024 | 14,920 | 14,920 | 14,000 | 14,620 | 14,620 | 10.061.956 |
17 gen 2024 | 15,420 | 15,520 | 14,580 | 14,740 | 14,740 | 4.685.288 |
16 gen 2024 | 15,600 | 16,340 | 15,600 | 15,760 | 15,760 | 3.024.991 |
15 gen 2024 | 16,300 | 16,300 | 16,300 | 16,300 | 16,300 | - |
12 gen 2024 | 15,440 | 16,580 | 15,440 | 16,300 | 16,300 | 2.983.268 |
11 gen 2024 | 15,960 | 16,200 | 15,700 | 15,840 | 15,840 | 3.254.114 |
10 gen 2024 | 15,620 | 16,240 | 15,560 | 16,000 | 16,000 | 3.150.860 |
09 gen 2024 | 15,520 | 16,340 | 15,520 | 15,920 | 15,920 | 4.487.000 |
08 gen 2024 | 16,020 | 16,480 | 15,040 | 15,380 | 15,380 | 6.757.196 |
05 gen 2024 | 16,900 | 17,300 | 16,340 | 16,400 | 16,400 | 2.831.135 |
04 gen 2024 | 17,060 | 17,340 | 16,480 | 16,800 | 16,800 | 3.302.135 |
03 gen 2024 | 17,600 | 18,000 | 17,380 | 17,480 | 17,480 | 4.218.971 |
02 gen 2024 | 19,000 | 19,000 | 17,640 | 17,740 | 17,740 | 5.683.794 |
29 dic 2023 | 18,900 | 19,020 | 18,420 | 18,680 | 18,680 | 2.634.569 |
28 dic 2023 | 17,540 | 18,900 | 17,440 | 18,720 | 18,720 | 5.321.400 |
27 dic 2023 | 16,520 | 17,540 | 16,500 | 17,440 | 17,440 | 3.992.004 |
22 dic 2023 | 16,800 | 16,860 | 16,120 | 16,200 | 16,200 | 3.468.680 |
21 dic 2023 | 16,860 | 16,860 | 16,300 | 16,520 | 16,520 | 3.468.849 |
20 dic 2023 | 17,100 | 17,340 | 16,700 | 16,840 | 16,840 | 2.619.164 |
19 dic 2023 | 17,760 | 17,760 | 16,800 | 16,960 | 16,960 | 1.683.982 |
18 dic 2023 | 17,900 | 17,900 | 17,140 | 17,300 | 17,300 | 2.391.418 |
15 dic 2023 | 17,000 | 18,480 | 17,000 | 17,680 | 17,680 | 4.589.778 |
14 dic 2023 | 17,120 | 17,200 | 16,540 | 16,760 | 16,760 | 2.031.546 |
13 dic 2023 | 16,740 | 16,940 | 16,320 | 16,600 | 16,600 | 2.713.318 |
12 dic 2023 | 16,640 | 16,980 | 16,400 | 16,760 | 16,760 | 3.049.484 |
11 dic 2023 | 16,380 | 16,820 | 15,880 | 16,480 | 16,480 | 4.327.445 |
08 dic 2023 | 17,500 | 17,500 | 17,000 | 17,060 | 17,060 | 2.357.800 |
07 dic 2023 | 17,740 | 17,740 | 17,000 | 17,360 | 17,360 | 3.095.257 |
06 dic 2023 | 17,660 | 18,080 | 17,580 | 17,740 | 17,740 | 2.521.817 |
05 dic 2023 | 17,600 | 18,020 | 17,500 | 17,640 | 17,640 | 2.447.804 |
*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...