Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 21,150 | 21,450 | 20,400 | 20,700 | 20,700 | 8.458.282 |
20 mag 2024 | 21,600 | 21,850 | 20,950 | 21,050 | 21,050 | 11.362.422 |
17 mag 2024 | 21,000 | 21,750 | 20,650 | 21,600 | 21,600 | 22.265.333 |
16 mag 2024 | 19,740 | 21,600 | 19,740 | 21,100 | 21,100 | 24.544.661 |
14 mag 2024 | 20,000 | 20,300 | 19,340 | 19,500 | 19,500 | 15.509.942 |
13 mag 2024 | 19,680 | 20,250 | 19,380 | 20,100 | 20,100 | 12.619.623 |
10 mag 2024 | 19,060 | 19,980 | 19,000 | 19,660 | 19,660 | 12.255.237 |
09 mag 2024 | 18,400 | 19,140 | 18,400 | 18,960 | 18,960 | 5.225.867 |
08 mag 2024 | 18,700 | 18,920 | 18,320 | 18,520 | 18,520 | 7.318.778 |
07 mag 2024 | 18,640 | 18,780 | 18,400 | 18,700 | 18,700 | 6.360.400 |
06 mag 2024 | 18,660 | 18,800 | 18,520 | 18,740 | 18,740 | 6.466.747 |
03 mag 2024 | 18,980 | 18,980 | 18,580 | 18,820 | 18,820 | 5.300.644 |
02 mag 2024 | 18,260 | 18,640 | 18,140 | 18,600 | 18,600 | 6.981.238 |
30 apr 2024 | 18,680 | 18,680 | 18,040 | 18,260 | 18,260 | 10.829.750 |
29 apr 2024 | 17,740 | 19,000 | 17,320 | 18,680 | 18,680 | 19.127.320 |
26 apr 2024 | 17,380 | 17,900 | 17,340 | 17,860 | 17,860 | 9.340.530 |
25 apr 2024 | 17,400 | 17,520 | 17,300 | 17,380 | 17,380 | 7.273.385 |
24 apr 2024 | 17,660 | 17,660 | 17,240 | 17,360 | 17,360 | 9.729.180 |
23 apr 2024 | 17,480 | 17,780 | 17,340 | 17,520 | 17,520 | 6.948.025 |
22 apr 2024 | 17,340 | 17,700 | 17,300 | 17,360 | 17,360 | 4.800.078 |
19 apr 2024 | 17,380 | 17,440 | 17,160 | 17,340 | 17,340 | 6.777.015 |
18 apr 2024 | 17,260 | 17,540 | 17,120 | 17,340 | 17,340 | 9.857.758 |
17 apr 2024 | 17,240 | 17,400 | 17,200 | 17,320 | 17,320 | 4.790.740 |
16 apr 2024 | 17,320 | 17,560 | 17,160 | 17,220 | 17,220 | 6.955.630 |
15 apr 2024 | 17,260 | 17,560 | 17,040 | 17,260 | 17,260 | 7.096.529 |
12 apr 2024 | 17,440 | 17,580 | 17,180 | 17,300 | 17,300 | 8.294.500 |
11 apr 2024 | 16,580 | 17,600 | 16,580 | 17,440 | 17,440 | 16.262.715 |
10 apr 2024 | 16,480 | 16,740 | 16,400 | 16,640 | 16,640 | 9.768.036 |
09 apr 2024 | 16,300 | 16,620 | 16,220 | 16,480 | 16,480 | 9.786.757 |
08 apr 2024 | 16,360 | 16,620 | 16,200 | 16,260 | 16,260 | 5.140.500 |
05 apr 2024 | 16,600 | 16,640 | 16,180 | 16,360 | 16,360 | 2.894.518 |
03 apr 2024 | 16,660 | 16,740 | 16,440 | 16,640 | 16,640 | 6.077.605 |
02 apr 2024 | 16,400 | 16,680 | 16,400 | 16,660 | 16,660 | 9.719.372 |
28 mar 2024 | 16,280 | 16,500 | 16,160 | 16,280 | 16,280 | 5.791.077 |
27 mar 2024 | 16,560 | 16,760 | 16,160 | 16,280 | 16,280 | 6.043.292 |
26 mar 2024 | 16,820 | 16,840 | 16,300 | 16,560 | 16,560 | 5.160.035 |
25 mar 2024 | 16,780 | 16,880 | 16,480 | 16,740 | 16,740 | 3.130.600 |
22 mar 2024 | 16,920 | 17,000 | 16,420 | 16,800 | 16,800 | 10.253.267 |
21 mar 2024 | 17,300 | 17,440 | 16,840 | 16,920 | 16,920 | 8.886.901 |
20 mar 2024 | 17,240 | 17,280 | 16,760 | 17,200 | 17,200 | 9.921.616 |
19 mar 2024 | 17,780 | 17,780 | 17,100 | 17,240 | 17,240 | 8.561.671 |
18 mar 2024 | 17,920 | 18,020 | 17,580 | 17,780 | 17,780 | 5.027.712 |
15 mar 2024 | 17,820 | 18,020 | 17,560 | 17,920 | 17,920 | 10.489.805 |
14 mar 2024 | 17,640 | 17,860 | 17,440 | 17,860 | 17,860 | 5.298.850 |
13 mar 2024 | 18,060 | 18,060 | 17,420 | 17,640 | 17,640 | 6.331.909 |
12 mar 2024 | 17,740 | 18,060 | 17,480 | 18,000 | 18,000 | 7.371.221 |
11 mar 2024 | 17,480 | 17,860 | 17,420 | 17,740 | 17,740 | 5.881.498 |
08 mar 2024 | 17,080 | 17,600 | 17,060 | 17,480 | 17,480 | 5.872.200 |
07 mar 2024 | 17,440 | 17,660 | 16,880 | 17,080 | 17,080 | 5.728.770 |
06 mar 2024 | 17,000 | 17,420 | 16,700 | 17,320 | 17,320 | 6.887.530 |
05 mar 2024 | 16,900 | 17,020 | 16,740 | 16,940 | 16,940 | 6.704.568 |
04 mar 2024 | 17,280 | 17,280 | 16,860 | 16,960 | 16,960 | 5.971.509 |
01 mar 2024 | 17,020 | 17,320 | 17,020 | 17,180 | 17,180 | 3.759.775 |
29 feb 2024 | 17,100 | 17,400 | 17,040 | 17,120 | 17,120 | 8.159.909 |
28 feb 2024 | 17,520 | 17,640 | 17,080 | 17,100 | 17,100 | 5.291.950 |
27 feb 2024 | 17,260 | 17,500 | 17,040 | 17,440 | 17,440 | 5.609.931 |
26 feb 2024 | 17,340 | 17,480 | 17,100 | 17,280 | 17,280 | 4.704.958 |
23 feb 2024 | 17,440 | 17,560 | 17,260 | 17,380 | 17,380 | 5.331.206 |
22 feb 2024 | 16,820 | 17,380 | 16,820 | 17,360 | 17,360 | 9.013.531 |
21 feb 2024 | 16,560 | 17,400 | 16,400 | 17,140 | 17,140 | 11.937.140 |
20 feb 2024 | 16,200 | 16,720 | 16,120 | 16,600 | 16,600 | 5.267.300 |
19 feb 2024 | 16,480 | 16,500 | 16,080 | 16,180 | 16,180 | 4.980.035 |
16 feb 2024 | 15,800 | 16,480 | 15,800 | 16,440 | 16,440 | 3.328.454 |
15 feb 2024 | 16,100 | 16,100 | 15,600 | 15,780 | 15,780 | 823.045 |
14 feb 2024 | 16,000 | 16,300 | 15,500 | 15,900 | 15,900 | 2.638.303 |
09 feb 2024 | 15,840 | 15,840 | 15,840 | 15,840 | 15,840 | - |
08 feb 2024 | 16,200 | 16,380 | 15,920 | 16,280 | 16,280 | 4.564.830 |
07 feb 2024 | 16,280 | 16,440 | 15,840 | 15,960 | 15,960 | 6.649.118 |
06 feb 2024 | 15,700 | 16,260 | 15,600 | 16,200 | 16,200 | 6.362.372 |
05 feb 2024 | 15,800 | 15,800 | 15,300 | 15,700 | 15,700 | 6.310.630 |
02 feb 2024 | 15,580 | 16,240 | 15,480 | 15,800 | 15,800 | 6.596.414 |
01 feb 2024 | 15,880 | 15,880 | 15,460 | 15,520 | 15,520 | 8.026.193 |
31 gen 2024 | 15,660 | 16,040 | 15,480 | 15,680 | 15,680 | 9.618.413 |
30 gen 2024 | 16,280 | 16,280 | 15,680 | 15,700 | 15,700 | 6.312.948 |
29 gen 2024 | 16,340 | 16,580 | 16,200 | 16,280 | 16,280 | 4.838.800 |
26 gen 2024 | 16,240 | 16,380 | 16,080 | 16,240 | 16,240 | 7.755.532 |
25 gen 2024 | 16,220 | 16,280 | 16,020 | 16,240 | 16,240 | 13.741.649 |
24 gen 2024 | 15,880 | 16,200 | 15,740 | 16,120 | 16,120 | 12.649.154 |
23 gen 2024 | 15,360 | 15,860 | 15,200 | 15,680 | 15,680 | 8.009.792 |
22 gen 2024 | 15,880 | 15,900 | 15,180 | 15,360 | 15,360 | 9.037.912 |
19 gen 2024 | 16,420 | 16,540 | 15,760 | 15,860 | 15,860 | 5.988.533 |
18 gen 2024 | 16,480 | 16,560 | 16,160 | 16,420 | 16,420 | 4.815.498 |
17 gen 2024 | 17,020 | 17,140 | 16,380 | 16,480 | 16,480 | 8.780.405 |
16 gen 2024 | 17,540 | 17,780 | 17,220 | 17,320 | 17,320 | 3.727.880 |
15 gen 2024 | 17,660 | 17,660 | 17,660 | 17,660 | 17,660 | - |
12 gen 2024 | 17,480 | 17,740 | 17,360 | 17,660 | 17,660 | 3.323.643 |
11 gen 2024 | 17,200 | 17,500 | 16,860 | 17,320 | 17,320 | 4.886.803 |
10 gen 2024 | 17,200 | 17,260 | 16,920 | 17,120 | 17,120 | 1.628.336 |
09 gen 2024 | 17,200 | 17,380 | 17,020 | 17,200 | 17,200 | 3.970.073 |
08 gen 2024 | 17,780 | 17,900 | 17,320 | 17,440 | 17,440 | 3.128.077 |
05 gen 2024 | 17,700 | 18,060 | 17,520 | 17,780 | 17,780 | 4.099.813 |
04 gen 2024 | 17,900 | 18,020 | 17,440 | 17,660 | 17,660 | 3.533.165 |
03 gen 2024 | 17,980 | 18,040 | 17,760 | 17,820 | 17,820 | 2.715.576 |
02 gen 2024 | 18,040 | 18,140 | 17,800 | 17,940 | 17,940 | 2.009.725 |
29 dic 2023 | 18,060 | 18,180 | 17,880 | 18,040 | 18,040 | 2.378.003 |
28 dic 2023 | 17,560 | 18,080 | 17,320 | 17,960 | 17,960 | 5.451.500 |
27 dic 2023 | 17,420 | 17,640 | 17,340 | 17,540 | 17,540 | 4.490.015 |
22 dic 2023 | 17,440 | 17,720 | 17,340 | 17,420 | 17,420 | 3.785.451 |
21 dic 2023 | 17,220 | 17,560 | 17,100 | 17,480 | 17,480 | 4.119.472 |
20 dic 2023 | 17,260 | 17,420 | 17,100 | 17,280 | 17,280 | 3.813.991 |
*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...