Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 5,810 | 6,180 | 5,810 | 6,140 | 6,140 | 74.431.436 |
08 mag 2024 | 5,990 | 6,020 | 5,790 | 5,820 | 5,820 | 36.193.492 |
07 mag 2024 | 5,900 | 6,070 | 5,880 | 5,980 | 5,980 | 66.783.758 |
06 mag 2024 | 5,640 | 5,870 | 5,620 | 5,860 | 5,860 | 108.925.597 |
03 mag 2024 | 5,650 | 5,720 | 5,520 | 5,640 | 5,640 | 23.299.975 |
02 mag 2024 | 5,510 | 5,600 | 5,410 | 5,580 | 5,580 | 16.638.058 |
30 apr 2024 | 5,640 | 5,720 | 5,510 | 5,510 | 5,510 | 55.839.370 |
29 apr 2024 | 5,620 | 5,720 | 5,570 | 5,640 | 5,640 | 61.747.748 |
26 apr 2024 | 5,980 | 6,020 | 5,680 | 5,720 | 5,720 | 72.413.930 |
25 apr 2024 | 5,920 | 6,030 | 5,840 | 5,970 | 5,970 | 35.685.497 |
24 apr 2024 | 5,800 | 5,970 | 5,800 | 5,920 | 5,920 | 39.880.239 |
23 apr 2024 | 5,720 | 5,800 | 5,650 | 5,730 | 5,730 | 20.535.848 |
22 apr 2024 | 5,720 | 5,910 | 5,680 | 5,700 | 5,700 | 20.520.149 |
19 apr 2024 | 5,720 | 5,780 | 5,670 | 5,700 | 5,700 | 18.029.717 |
18 apr 2024 | 5,640 | 5,780 | 5,630 | 5,720 | 5,720 | 16.680.000 |
17 apr 2024 | 5,520 | 5,710 | 5,510 | 5,660 | 5,660 | 16.410.954 |
16 apr 2024 | 5,700 | 5,760 | 5,500 | 5,520 | 5,520 | 27.321.862 |
15 apr 2024 | 5,770 | 5,800 | 5,630 | 5,700 | 5,700 | 22.716.463 |
12 apr 2024 | 5,950 | 6,020 | 5,770 | 5,790 | 5,790 | 24.177.727 |
11 apr 2024 | 5,850 | 5,980 | 5,780 | 5,900 | 5,900 | 20.174.581 |
10 apr 2024 | 5,780 | 5,940 | 5,770 | 5,880 | 5,880 | 25.651.350 |
09 apr 2024 | 5,610 | 5,780 | 5,580 | 5,750 | 5,750 | 20.813.566 |
08 apr 2024 | 5,470 | 5,720 | 5,470 | 5,610 | 5,610 | 39.821.723 |
05 apr 2024 | 5,650 | 5,650 | 5,310 | 5,400 | 5,400 | 14.944.202 |
03 apr 2024 | 5,670 | 5,800 | 5,630 | 5,690 | 5,690 | 22.705.050 |
02 apr 2024 | 5,490 | 5,830 | 5,480 | 5,650 | 5,650 | 30.475.945 |
28 mar 2024 | 5,410 | 5,520 | 5,130 | 5,480 | 5,480 | 49.982.562 |
27 mar 2024 | 5,420 | 5,450 | 5,310 | 5,390 | 5,390 | 15.527.658 |
26 mar 2024 | 5,470 | 5,670 | 5,390 | 5,410 | 5,410 | 32.876.000 |
25 mar 2024 | 5,210 | 5,530 | 5,210 | 5,470 | 5,470 | 32.621.849 |
22 mar 2024 | 5,430 | 5,450 | 5,180 | 5,250 | 5,250 | 46.602.000 |
21 mar 2024 | 5,510 | 5,530 | 5,420 | 5,500 | 5,500 | 28.222.808 |
20 mar 2024 | 5,630 | 5,640 | 5,430 | 5,530 | 5,530 | 29.268.995 |
19 mar 2024 | 5,720 | 5,760 | 5,640 | 5,640 | 5,640 | 15.771.443 |
18 mar 2024 | 5,710 | 5,870 | 5,650 | 5,720 | 5,720 | 27.110.810 |
15 mar 2024 | 5,720 | 5,800 | 5,660 | 5,710 | 5,710 | 31.270.072 |
14 mar 2024 | 5,960 | 6,020 | 5,730 | 5,750 | 5,750 | 33.490.330 |
13 mar 2024 | 5,820 | 6,060 | 5,780 | 5,930 | 5,930 | 34.405.604 |
12 mar 2024 | 6,060 | 6,200 | 5,780 | 5,820 | 5,820 | 51.332.160 |
11 mar 2024 | 6,120 | 6,290 | 5,920 | 5,990 | 5,990 | 47.318.525 |
08 mar 2024 | 5,730 | 5,990 | 5,700 | 5,940 | 5,940 | 35.740.503 |
07 mar 2024 | 5,840 | 5,850 | 5,680 | 5,700 | 5,700 | 22.312.684 |
06 mar 2024 | 5,470 | 5,950 | 5,400 | 5,810 | 5,810 | 43.584.864 |
05 mar 2024 | 5,500 | 5,590 | 5,420 | 5,450 | 5,450 | 25.157.726 |
04 mar 2024 | 5,550 | 5,660 | 5,490 | 5,560 | 5,560 | 16.952.000 |
01 mar 2024 | 5,520 | 5,550 | 5,420 | 5,520 | 5,520 | 14.000.802 |
29 feb 2024 | 5,570 | 5,640 | 5,500 | 5,540 | 5,540 | 26.179.020 |
28 feb 2024 | 5,640 | 5,710 | 5,570 | 5,630 | 5,630 | 25.029.000 |
27 feb 2024 | 5,530 | 5,660 | 5,490 | 5,620 | 5,620 | 25.355.200 |
26 feb 2024 | 5,600 | 5,750 | 5,540 | 5,570 | 5,570 | 26.085.804 |
23 feb 2024 | 5,410 | 5,760 | 5,410 | 5,650 | 5,650 | 60.202.965 |
22 feb 2024 | 5,140 | 5,490 | 5,140 | 5,460 | 5,460 | 49.514.890 |
21 feb 2024 | 5,100 | 5,200 | 5,040 | 5,130 | 5,130 | 34.941.942 |
20 feb 2024 | 4,850 | 5,130 | 4,850 | 5,100 | 5,100 | 34.213.690 |
19 feb 2024 | 4,790 | 4,880 | 4,760 | 4,840 | 4,840 | 28.074.466 |
16 feb 2024 | 4,630 | 4,840 | 4,600 | 4,820 | 4,820 | 7.230.904 |
15 feb 2024 | 4,600 | 4,650 | 4,510 | 4,600 | 4,600 | 17.406.485 |
14 feb 2024 | 4,520 | 4,610 | 4,460 | 4,600 | 4,600 | 13.259.076 |
09 feb 2024 | 4,610 | 4,610 | 4,610 | 4,610 | 4,610 | - |
08 feb 2024 | 4,840 | 4,890 | 4,740 | 4,760 | 4,760 | 18.526.916 |
07 feb 2024 | 4,880 | 4,940 | 4,830 | 4,860 | 4,860 | 26.569.992 |
06 feb 2024 | 4,620 | 4,840 | 4,620 | 4,790 | 4,790 | 20.851.000 |
05 feb 2024 | 4,590 | 4,730 | 4,510 | 4,630 | 4,630 | 38.971.218 |
02 feb 2024 | 4,660 | 4,820 | 4,560 | 4,630 | 4,630 | 28.478.200 |
01 feb 2024 | 4,660 | 4,930 | 4,560 | 4,690 | 4,690 | 58.411.800 |
31 gen 2024 | 4,650 | 4,770 | 4,570 | 4,690 | 4,690 | 29.400.285 |
30 gen 2024 | 4,850 | 4,850 | 4,650 | 4,690 | 4,690 | 31.783.100 |
29 gen 2024 | 4,940 | 5,040 | 4,840 | 4,860 | 4,860 | 17.008.132 |
26 gen 2024 | 5,010 | 5,050 | 4,870 | 4,900 | 4,900 | 30.818.081 |
25 gen 2024 | 4,750 | 5,020 | 4,740 | 5,020 | 5,020 | 69.258.677 |
24 gen 2024 | 4,550 | 4,740 | 4,480 | 4,710 | 4,710 | 52.686.926 |
23 gen 2024 | 4,450 | 4,600 | 4,380 | 4,510 | 4,510 | 38.017.602 |
22 gen 2024 | 4,690 | 4,690 | 4,370 | 4,420 | 4,420 | 46.464.690 |
19 gen 2024 | 4,830 | 4,850 | 4,620 | 4,690 | 4,690 | 35.757.097 |
18 gen 2024 | 4,870 | 4,910 | 4,800 | 4,850 | 4,850 | 37.460.277 |
17 gen 2024 | 5,050 | 5,110 | 4,870 | 4,880 | 4,880 | 35.519.086 |
16 gen 2024 | 5,220 | 5,240 | 5,050 | 5,110 | 5,110 | 21.185.220 |
15 gen 2024 | 5,180 | 5,180 | 5,180 | 5,180 | 5,180 | - |
12 gen 2024 | 5,340 | 5,350 | 5,180 | 5,180 | 5,180 | 33.383.868 |
11 gen 2024 | 5,350 | 5,450 | 5,310 | 5,350 | 5,350 | 15.022.418 |
10 gen 2024 | 5,420 | 5,450 | 5,320 | 5,340 | 5,340 | 13.441.059 |
09 gen 2024 | 5,470 | 5,540 | 5,420 | 5,440 | 5,440 | 12.402.391 |
08 gen 2024 | 5,650 | 5,690 | 5,430 | 5,470 | 5,470 | 15.929.001 |
05 gen 2024 | 5,760 | 5,820 | 5,660 | 5,680 | 5,680 | 11.882.031 |
04 gen 2024 | 5,790 | 5,790 | 5,660 | 5,770 | 5,770 | 13.488.702 |
03 gen 2024 | 5,820 | 5,870 | 5,740 | 5,800 | 5,800 | 16.051.216 |
02 gen 2024 | 5,880 | 5,910 | 5,810 | 5,850 | 5,850 | 10.781.856 |
29 dic 2023 | 5,820 | 5,940 | 5,800 | 5,920 | 5,920 | 8.476.130 |
28 dic 2023 | 5,620 | 5,900 | 5,620 | 5,880 | 5,880 | 17.907.000 |
27 dic 2023 | 5,890 | 5,940 | 5,620 | 5,650 | 5,650 | 18.073.398 |
22 dic 2023 | 5,850 | 5,960 | 5,830 | 5,890 | 5,890 | 15.322.090 |
21 dic 2023 | 5,750 | 5,910 | 5,650 | 5,910 | 5,910 | 13.869.421 |
20 dic 2023 | 5,840 | 5,960 | 5,760 | 5,800 | 5,800 | 10.733.972 |
19 dic 2023 | 5,880 | 5,880 | 5,700 | 5,780 | 5,780 | 9.848.200 |
18 dic 2023 | 5,800 | 5,900 | 5,790 | 5,880 | 5,880 | 7.830.341 |
15 dic 2023 | 5,850 | 5,960 | 5,830 | 5,890 | 5,890 | 29.402.309 |
14 dic 2023 | 5,660 | 5,830 | 5,620 | 5,830 | 5,830 | 15.044.308 |
13 dic 2023 | 5,680 | 5,730 | 5,620 | 5,670 | 5,670 | 14.829.030 |
12 dic 2023 | 5,700 | 5,740 | 5,650 | 5,690 | 5,690 | 9.155.940 |
11 dic 2023 | 5,570 | 5,710 | 5,430 | 5,700 | 5,700 | 18.170.105 |
*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...