Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 1,980 | 2,150 | 1,980 | 2,100 | 2,100 | 6.820.000 |
25 giu 2024 | 2,000 | 2,060 | 2,000 | 2,030 | 2,030 | 5.998.602 |
24 giu 2024 | 2,010 | 2,010 | 1,960 | 2,010 | 2,010 | 5.097.000 |
21 giu 2024 | 2,000 | 2,070 | 1,970 | 2,030 | 2,030 | 7.075.000 |
20 giu 2024 | 2,080 | 2,100 | 1,980 | 2,010 | 2,010 | 6.530.000 |
19 giu 2024 | 2,040 | 2,100 | 2,040 | 2,080 | 2,080 | 4.061.000 |
18 giu 2024 | 2,030 | 2,060 | 2,000 | 2,030 | 2,030 | 6.575.000 |
17 giu 2024 | 2,120 | 2,120 | 2,010 | 2,030 | 2,030 | 12.057.000 |
14 giu 2024 | 2,110 | 2,170 | 2,040 | 2,150 | 2,150 | 25.157.411 |
13 giu 2024 | 2,160 | 2,220 | 2,100 | 2,150 | 2,150 | 12.418.456 |
12 giu 2024 | 2,290 | 2,290 | 2,150 | 2,160 | 2,160 | 16.313.000 |
11 giu 2024 | 2,370 | 2,370 | 2,290 | 2,310 | 2,310 | 4.561.000 |
07 giu 2024 | 2,410 | 2,480 | 2,360 | 2,360 | 2,360 | 5.561.000 |
06 giu 2024 | 2,450 | 2,520 | 2,390 | 2,410 | 2,410 | 3.020.000 |
05 giu 2024 | 2,470 | 2,530 | 2,430 | 2,450 | 2,450 | 2.207.000 |
04 giu 2024 | 2,340 | 2,500 | 2,330 | 2,480 | 2,480 | 5.171.000 |
03 giu 2024 | 2,500 | 2,510 | 2,350 | 2,370 | 2,370 | 7.945.400 |
31 mag 2024 | 2,560 | 2,630 | 2,440 | 2,470 | 2,470 | 14.865.000 |
30 mag 2024 | 2,450 | 2,560 | 2,450 | 2,500 | 2,500 | 3.319.000 |
29 mag 2024 | 2,620 | 2,650 | 2,480 | 2,490 | 2,490 | 4.109.000 |
28 mag 2024 | 2,650 | 2,710 | 2,570 | 2,610 | 2,610 | 5.267.000 |
27 mag 2024 | 2,620 | 2,660 | 2,490 | 2,610 | 2,610 | 12.323.000 |
24 mag 2024 | 2,770 | 2,790 | 2,550 | 2,600 | 2,600 | 13.314.000 |
23 mag 2024 | 2,890 | 2,890 | 2,730 | 2,800 | 2,800 | 8.209.000 |
22 mag 2024 | 2,870 | 2,980 | 2,850 | 2,890 | 2,890 | 9.252.141 |
21 mag 2024 | 3,110 | 3,180 | 2,860 | 2,870 | 2,870 | 21.225.000 |
20 mag 2024 | 3,360 | 3,360 | 3,120 | 3,160 | 3,160 | 18.275.814 |
17 mag 2024 | 2,950 | 3,420 | 2,870 | 3,310 | 3,310 | 36.552.924 |
16 mag 2024 | 2,850 | 3,020 | 2,620 | 2,930 | 2,930 | 22.470.598 |
16 mag 2024 | 0.1 Dividendo |
14 mag 2024 | 2,980 | 3,070 | 2,810 | 2,860 | 2,760 | 14.957.451 |
13 mag 2024 | 2,990 | 2,990 | 2,850 | 2,970 | 2,866 | 5.165.082 |
10 mag 2024 | 2,870 | 2,990 | 2,790 | 2,950 | 2,847 | 10.355.953 |
09 mag 2024 | 2,670 | 2,860 | 2,670 | 2,820 | 2,721 | 7.112.000 |
08 mag 2024 | 2,790 | 2,810 | 2,670 | 2,680 | 2,586 | 8.267.000 |
07 mag 2024 | 2,920 | 2,970 | 2,800 | 2,820 | 2,721 | 8.246.000 |
06 mag 2024 | 2,750 | 3,000 | 2,750 | 2,960 | 2,857 | 19.852.000 |
03 mag 2024 | 3,080 | 3,090 | 2,830 | 2,860 | 2,760 | 5.452.000 |
02 mag 2024 | 2,470 | 2,990 | 2,460 | 2,970 | 2,866 | 15.703.832 |
30 apr 2024 | 2,560 | 2,560 | 2,410 | 2,470 | 2,384 | 9.512.000 |
29 apr 2024 | 2,450 | 2,580 | 2,450 | 2,520 | 2,432 | 18.222.698 |
26 apr 2024 | 2,200 | 2,390 | 2,200 | 2,390 | 2,306 | 8.635.712 |
25 apr 2024 | 2,210 | 2,220 | 2,150 | 2,180 | 2,104 | 2.784.000 |
24 apr 2024 | 2,110 | 2,230 | 2,110 | 2,200 | 2,123 | 6.139.000 |
23 apr 2024 | 2,080 | 2,120 | 2,040 | 2,090 | 2,017 | 3.075.000 |
22 apr 2024 | 2,000 | 2,060 | 1,970 | 2,030 | 1,959 | 2.069.721 |
19 apr 2024 | 2,080 | 2,080 | 1,970 | 1,980 | 1,911 | 6.461.400 |
18 apr 2024 | 2,130 | 2,190 | 2,100 | 2,140 | 2,065 | 3.905.000 |
17 apr 2024 | 2,220 | 2,230 | 2,120 | 2,130 | 2,056 | 7.118.000 |
16 apr 2024 | 2,280 | 2,290 | 2,140 | 2,190 | 2,113 | 6.017.250 |
15 apr 2024 | 2,340 | 2,350 | 2,270 | 2,290 | 2,210 | 2.900.000 |
12 apr 2024 | 2,410 | 2,410 | 2,310 | 2,350 | 2,268 | 3.766.535 |
11 apr 2024 | 2,400 | 2,430 | 2,350 | 2,410 | 2,326 | 2.392.006 |
10 apr 2024 | 2,440 | 2,490 | 2,390 | 2,400 | 2,316 | 3.514.000 |
09 apr 2024 | 2,350 | 2,430 | 2,330 | 2,400 | 2,316 | 6.327.012 |
08 apr 2024 | 2,350 | 2,410 | 2,300 | 2,330 | 2,249 | 3.057.000 |
05 apr 2024 | 2,380 | 2,380 | 2,280 | 2,300 | 2,220 | 2.089.000 |
03 apr 2024 | 2,490 | 2,500 | 2,380 | 2,380 | 2,297 | 3.282.000 |
02 apr 2024 | 2,480 | 2,560 | 2,430 | 2,490 | 2,403 | 4.126.000 |
28 mar 2024 | 2,400 | 2,500 | 2,380 | 2,440 | 2,355 | 4.381.800 |
27 mar 2024 | 2,520 | 2,520 | 2,360 | 2,420 | 2,335 | 6.535.000 |
26 mar 2024 | 2,550 | 2,580 | 2,460 | 2,500 | 2,413 | 4.127.000 |
25 mar 2024 | 2,540 | 2,590 | 2,470 | 2,510 | 2,422 | 6.354.000 |
22 mar 2024 | 2,610 | 2,640 | 2,460 | 2,520 | 2,432 | 11.418.000 |
21 mar 2024 | 2,580 | 2,740 | 2,550 | 2,660 | 2,567 | 14.509.000 |
20 mar 2024 | 2,270 | 2,680 | 2,270 | 2,590 | 2,499 | 20.269.538 |
19 mar 2024 | 2,360 | 2,360 | 2,250 | 2,270 | 2,191 | 3.358.000 |
18 mar 2024 | 2,350 | 2,380 | 2,280 | 2,340 | 2,258 | 5.172.306 |
15 mar 2024 | 2,300 | 2,360 | 2,230 | 2,320 | 2,239 | 26.654.630 |
14 mar 2024 | 2,350 | 2,400 | 2,300 | 2,350 | 2,268 | 7.595.000 |
13 mar 2024 | 2,310 | 2,400 | 2,310 | 2,320 | 2,239 | 5.146.000 |
12 mar 2024 | 2,240 | 2,380 | 2,220 | 2,350 | 2,268 | 9.186.488 |
11 mar 2024 | 2,110 | 2,180 | 2,080 | 2,160 | 2,084 | 3.174.000 |
08 mar 2024 | 2,070 | 2,150 | 2,040 | 2,080 | 2,007 | 4.213.000 |
07 mar 2024 | 2,190 | 2,190 | 2,050 | 2,070 | 1,998 | 2.105.000 |
06 mar 2024 | 2,120 | 2,200 | 2,110 | 2,160 | 2,084 | 3.192.000 |
05 mar 2024 | 2,190 | 2,220 | 2,130 | 2,150 | 2,075 | 2.964.000 |
04 mar 2024 | 2,300 | 2,320 | 2,180 | 2,230 | 2,152 | 3.881.000 |
01 mar 2024 | 2,240 | 2,320 | 2,190 | 2,300 | 2,220 | 2.668.000 |
29 feb 2024 | 2,240 | 2,330 | 2,220 | 2,240 | 2,162 | 4.238.800 |
28 feb 2024 | 2,380 | 2,410 | 2,210 | 2,230 | 2,152 | 4.902.800 |
27 feb 2024 | 2,370 | 2,380 | 2,280 | 2,370 | 2,287 | 6.314.000 |
26 feb 2024 | 2,430 | 2,460 | 2,330 | 2,380 | 2,297 | 3.371.000 |
23 feb 2024 | 2,430 | 2,460 | 2,350 | 2,430 | 2,345 | 4.553.000 |
22 feb 2024 | 2,380 | 2,420 | 2,270 | 2,420 | 2,335 | 4.956.000 |
21 feb 2024 | 2,220 | 2,400 | 2,190 | 2,350 | 2,268 | 7.396.635 |
20 feb 2024 | 2,210 | 2,250 | 2,170 | 2,230 | 2,152 | 3.414.721 |
19 feb 2024 | 2,310 | 2,320 | 2,180 | 2,190 | 2,113 | 4.597.000 |
16 feb 2024 | 2,140 | 2,350 | 2,100 | 2,330 | 2,249 | 4.733.000 |
15 feb 2024 | 2,090 | 2,130 | 2,050 | 2,110 | 2,036 | 1.039.000 |
14 feb 2024 | 2,060 | 2,120 | 2,000 | 2,120 | 2,046 | 2.235.000 |
09 feb 2024 | 2,080 | 2,080 | 2,080 | 2,080 | 2,007 | - |
08 feb 2024 | 2,130 | 2,200 | 2,070 | 2,180 | 2,104 | 3.213.580 |
07 feb 2024 | 2,120 | 2,180 | 2,070 | 2,080 | 2,007 | 5.015.000 |
06 feb 2024 | 1,930 | 2,130 | 1,920 | 2,120 | 2,046 | 5.519.600 |
05 feb 2024 | 2,040 | 2,040 | 1,880 | 1,960 | 1,891 | 10.101.545 |
02 feb 2024 | 2,200 | 2,200 | 2,020 | 2,040 | 1,969 | 5.325.000 |
01 feb 2024 | 2,070 | 2,150 | 2,020 | 2,110 | 2,036 | 4.019.000 |
31 gen 2024 | 2,080 | 2,140 | 2,050 | 2,070 | 1,998 | 6.466.451 |
30 gen 2024 | 2,150 | 2,180 | 2,100 | 2,110 | 2,036 | 2.917.000 |
*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...