Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 15,060 | 15,480 | 15,000 | 15,160 | 15,160 | 22.918.959 |
27 mar 2024 | 15,500 | 15,540 | 14,880 | 14,920 | 14,920 | 45.057.995 |
26 mar 2024 | 15,600 | 15,760 | 15,360 | 15,400 | 15,400 | 16.643.480 |
25 mar 2024 | 15,800 | 15,860 | 15,360 | 15,500 | 15,500 | 36.015.150 |
22 mar 2024 | 16,680 | 16,720 | 15,660 | 15,800 | 15,800 | 74.861.354 |
21 mar 2024 | 16,980 | 17,120 | 16,580 | 16,720 | 16,720 | 30.434.685 |
20 mar 2024 | 16,700 | 16,980 | 16,620 | 16,660 | 16,660 | 14.634.850 |
19 mar 2024 | 16,860 | 16,980 | 16,560 | 16,620 | 16,620 | 22.955.109 |
18 mar 2024 | 16,860 | 17,180 | 16,520 | 17,020 | 17,020 | 44.037.852 |
15 mar 2024 | 16,660 | 16,940 | 16,400 | 16,860 | 16,860 | 26.663.023 |
14 mar 2024 | 17,200 | 17,260 | 16,700 | 16,780 | 16,780 | 33.142.764 |
13 mar 2024 | 17,300 | 17,800 | 17,140 | 17,180 | 17,180 | 39.486.071 |
12 mar 2024 | 17,200 | 17,400 | 16,880 | 17,240 | 17,240 | 39.377.200 |
11 mar 2024 | 16,640 | 17,140 | 16,520 | 17,060 | 17,060 | 31.905.327 |
08 mar 2024 | 16,600 | 16,840 | 16,460 | 16,620 | 16,620 | 26.124.081 |
07 mar 2024 | 16,760 | 17,080 | 16,300 | 16,400 | 16,400 | 31.561.138 |
06 mar 2024 | 16,440 | 16,980 | 16,140 | 16,600 | 16,600 | 42.443.144 |
05 mar 2024 | 16,780 | 17,100 | 16,380 | 16,380 | 16,380 | 42.622.168 |
04 mar 2024 | 17,280 | 17,520 | 16,840 | 16,920 | 16,920 | 43.300.447 |
01 mar 2024 | 16,940 | 17,460 | 16,820 | 17,040 | 17,040 | 66.878.350 |
29 feb 2024 | 15,820 | 17,200 | 15,700 | 16,780 | 16,780 | 101.383.968 |
28 feb 2024 | 16,840 | 17,380 | 15,600 | 15,840 | 15,840 | 91.816.616 |
27 feb 2024 | 15,120 | 16,960 | 14,920 | 16,620 | 16,620 | 118.394.540 |
26 feb 2024 | 15,020 | 15,400 | 14,840 | 15,080 | 15,080 | 29.078.107 |
23 feb 2024 | 15,300 | 15,560 | 14,920 | 14,980 | 14,980 | 49.783.391 |
22 feb 2024 | 15,040 | 15,440 | 14,920 | 15,160 | 15,160 | 40.493.645 |
21 feb 2024 | 14,380 | 15,220 | 14,300 | 15,040 | 15,040 | 63.665.150 |
20 feb 2024 | 14,660 | 14,700 | 14,180 | 14,340 | 14,340 | 50.812.328 |
19 feb 2024 | 15,120 | 15,120 | 14,520 | 14,560 | 14,560 | 53.223.494 |
16 feb 2024 | 14,800 | 15,360 | 14,660 | 15,120 | 15,120 | 19.787.116 |
15 feb 2024 | 14,560 | 14,900 | 14,460 | 14,580 | 14,580 | 8.800.068 |
14 feb 2024 | 14,020 | 14,780 | 14,000 | 14,560 | 14,560 | 8.057.749 |
09 feb 2024 | 14,200 | 14,200 | 14,200 | 14,200 | 14,200 | - |
08 feb 2024 | 14,220 | 14,740 | 14,200 | 14,440 | 14,440 | 33.665.156 |
07 feb 2024 | 14,940 | 15,120 | 13,940 | 14,120 | 14,120 | 106.355.424 |
06 feb 2024 | 14,160 | 15,500 | 14,160 | 15,340 | 15,340 | 51.667.176 |
05 feb 2024 | 13,980 | 14,580 | 13,880 | 14,120 | 14,120 | 38.780.358 |
02 feb 2024 | 14,460 | 14,660 | 13,900 | 14,080 | 14,080 | 23.718.754 |
01 feb 2024 | 14,080 | 14,680 | 13,920 | 14,280 | 14,280 | 26.592.861 |
31 gen 2024 | 14,360 | 14,740 | 14,020 | 14,080 | 14,080 | 34.781.018 |
30 gen 2024 | 15,140 | 15,280 | 14,340 | 14,420 | 14,420 | 52.043.598 |
29 gen 2024 | 15,700 | 15,860 | 14,920 | 15,400 | 15,400 | 37.690.441 |
26 gen 2024 | 16,400 | 16,400 | 15,440 | 15,560 | 15,560 | 41.903.234 |
25 gen 2024 | 15,500 | 16,360 | 15,400 | 16,040 | 16,040 | 46.491.034 |
24 gen 2024 | 15,540 | 15,760 | 15,100 | 15,500 | 15,500 | 36.474.397 |
23 gen 2024 | 15,000 | 15,620 | 14,940 | 15,200 | 15,200 | 38.350.881 |
22 gen 2024 | 15,680 | 15,760 | 14,740 | 15,000 | 15,000 | 47.691.724 |
19 gen 2024 | 16,000 | 16,460 | 15,620 | 15,620 | 15,620 | 34.460.430 |
18 gen 2024 | 15,880 | 16,120 | 15,620 | 15,840 | 15,840 | 38.476.529 |
17 gen 2024 | 16,760 | 16,820 | 15,820 | 15,900 | 15,900 | 40.816.418 |
16 gen 2024 | 17,060 | 17,400 | 16,660 | 16,760 | 16,760 | 27.639.721 |
15 gen 2024 | 17,300 | 17,300 | 17,300 | 17,300 | 17,300 | - |
12 gen 2024 | 17,660 | 17,800 | 17,240 | 17,360 | 17,360 | 18.898.995 |
11 gen 2024 | 17,220 | 17,900 | 17,080 | 17,740 | 17,740 | 30.073.399 |
10 gen 2024 | 17,520 | 17,580 | 16,980 | 17,220 | 17,220 | 26.247.176 |
09 gen 2024 | 17,820 | 17,940 | 17,440 | 17,620 | 17,620 | 23.395.948 |
08 gen 2024 | 18,680 | 18,680 | 17,500 | 17,820 | 17,820 | 43.172.835 |
05 gen 2024 | 18,700 | 18,940 | 18,300 | 18,460 | 18,460 | 21.595.300 |
04 gen 2024 | 18,980 | 18,980 | 18,560 | 18,840 | 18,840 | 14.236.037 |
03 gen 2024 | 19,200 | 19,380 | 18,800 | 18,940 | 18,940 | 25.819.467 |
02 gen 2024 | 20,050 | 20,050 | 19,260 | 19,400 | 19,400 | 25.004.260 |
29 dic 2023 | 20,100 | 20,250 | 19,560 | 19,860 | 19,860 | 31.959.444 |
28 dic 2023 | 19,800 | 20,500 | 19,700 | 20,200 | 20,200 | 29.740.291 |
27 dic 2023 | 20,150 | 20,250 | 19,420 | 19,740 | 19,740 | 44.259.257 |
22 dic 2023 | 20,650 | 20,950 | 20,050 | 20,150 | 20,150 | 26.682.091 |
21 dic 2023 | 20,400 | 20,650 | 20,200 | 20,450 | 20,450 | 11.066.025 |
20 dic 2023 | 20,650 | 20,750 | 20,300 | 20,500 | 20,500 | 11.958.907 |
19 dic 2023 | 20,350 | 20,900 | 20,100 | 20,450 | 20,450 | 17.622.852 |
18 dic 2023 | 20,850 | 20,850 | 20,150 | 20,350 | 20,350 | 18.226.499 |
15 dic 2023 | 20,700 | 21,100 | 20,600 | 20,600 | 20,600 | 21.509.200 |
14 dic 2023 | 20,800 | 21,100 | 20,250 | 20,300 | 20,300 | 23.583.425 |
13 dic 2023 | 20,850 | 21,100 | 20,550 | 20,550 | 20,550 | 13.782.739 |
12 dic 2023 | 21,000 | 21,350 | 20,650 | 20,850 | 20,850 | 21.954.801 |
11 dic 2023 | 20,300 | 21,000 | 20,050 | 20,850 | 20,850 | 20.159.872 |
08 dic 2023 | 20,950 | 21,200 | 20,550 | 20,550 | 20,550 | 16.742.500 |
07 dic 2023 | 21,250 | 21,250 | 20,700 | 20,750 | 20,750 | 13.391.615 |
06 dic 2023 | 20,400 | 21,300 | 20,400 | 21,100 | 21,100 | 34.260.378 |
05 dic 2023 | 20,900 | 21,050 | 20,350 | 20,750 | 20,750 | 29.272.758 |
04 dic 2023 | 21,750 | 21,750 | 20,700 | 20,900 | 20,900 | 39.491.846 |
01 dic 2023 | 22,200 | 22,250 | 21,200 | 21,250 | 21,250 | 47.562.283 |
30 nov 2023 | 22,900 | 22,950 | 22,150 | 22,150 | 22,150 | 21.984.983 |
29 nov 2023 | 22,900 | 22,900 | 22,200 | 22,600 | 22,600 | 18.849.053 |
28 nov 2023 | 22,400 | 23,000 | 22,100 | 22,750 | 22,750 | 42.985.234 |
27 nov 2023 | 21,850 | 22,350 | 21,250 | 22,200 | 22,200 | 35.931.448 |
24 nov 2023 | 21,450 | 21,700 | 21,400 | 21,550 | 21,550 | 14.295.053 |
23 nov 2023 | 21,500 | 21,900 | 21,200 | 21,800 | 21,800 | 24.676.088 |
22 nov 2023 | 21,750 | 21,950 | 21,100 | 21,450 | 21,450 | 30.789.827 |
21 nov 2023 | 22,500 | 22,650 | 21,700 | 21,700 | 21,700 | 35.319.979 |
20 nov 2023 | 21,950 | 22,500 | 21,600 | 22,400 | 22,400 | 43.785.459 |
17 nov 2023 | 21,650 | 22,100 | 21,600 | 21,600 | 21,600 | 22.557.935 |
16 nov 2023 | 22,350 | 22,350 | 21,500 | 21,850 | 21,850 | 28.435.789 |
15 nov 2023 | 22,400 | 22,500 | 21,800 | 22,350 | 22,350 | 38.247.309 |
14 nov 2023 | 22,300 | 22,300 | 21,300 | 22,050 | 22,050 | 53.151.888 |
13 nov 2023 | 21,750 | 22,300 | 21,450 | 22,200 | 22,200 | 32.878.988 |
10 nov 2023 | 22,500 | 23,000 | 21,300 | 21,800 | 21,800 | 135.060.777 |
09 nov 2023 | 24,100 | 24,400 | 23,250 | 23,400 | 23,400 | 35.411.049 |
08 nov 2023 | 24,150 | 25,050 | 23,700 | 23,900 | 23,900 | 80.809.318 |
07 nov 2023 | 24,050 | 24,200 | 23,300 | 24,000 | 24,000 | 51.536.902 |
06 nov 2023 | 24,750 | 25,200 | 24,100 | 24,350 | 24,350 | 61.508.471 |
03 nov 2023 | 24,050 | 24,500 | 23,750 | 24,500 | 24,500 | 45.417.321 |
*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...