Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 4,590 | 4,670 | 4,560 | 4,620 | 4,620 | 1.772.885 |
23 apr 2024 | 4,550 | 4,630 | 4,520 | 4,590 | 4,590 | 2.828.000 |
22 apr 2024 | 4,530 | 4,630 | 4,520 | 4,550 | 4,550 | 1.953.844 |
19 apr 2024 | 4,470 | 4,600 | 4,400 | 4,530 | 4,530 | 3.783.300 |
18 apr 2024 | 4,370 | 4,490 | 4,350 | 4,470 | 4,470 | 3.680.584 |
17 apr 2024 | 4,310 | 4,410 | 4,290 | 4,350 | 4,350 | 2.142.000 |
16 apr 2024 | 4,490 | 4,490 | 4,310 | 4,330 | 4,330 | 4.685.069 |
15 apr 2024 | 4,510 | 4,550 | 4,440 | 4,490 | 4,490 | 4.216.000 |
15 apr 2024 | 0.155 Dividendo |
12 apr 2024 | 4,680 | 4,750 | 4,630 | 4,660 | 4,505 | 2.629.724 |
11 apr 2024 | 4,680 | 4,750 | 4,680 | 4,720 | 4,563 | 1.442.513 |
10 apr 2024 | 4,760 | 4,850 | 4,700 | 4,730 | 4,573 | 4.629.972 |
09 apr 2024 | 4,610 | 4,820 | 4,610 | 4,780 | 4,621 | 7.295.161 |
08 apr 2024 | 4,670 | 4,710 | 4,580 | 4,630 | 4,476 | 6.505.089 |
05 apr 2024 | 4,840 | 4,840 | 4,660 | 4,680 | 4,524 | 2.011.362 |
03 apr 2024 | 4,690 | 4,890 | 4,690 | 4,850 | 4,689 | 10.442.314 |
02 apr 2024 | 4,290 | 4,660 | 4,290 | 4,630 | 4,476 | 14.981.070 |
28 mar 2024 | 4,120 | 4,320 | 4,110 | 4,300 | 4,157 | 7.258.345 |
27 mar 2024 | 4,090 | 4,170 | 4,050 | 4,120 | 3,983 | 4.876.290 |
26 mar 2024 | 4,250 | 4,250 | 4,080 | 4,080 | 3,944 | 10.524.000 |
25 mar 2024 | 4,240 | 4,240 | 4,220 | 4,240 | 4,099 | 3.366.191 |
22 mar 2024 | 4,390 | 4,390 | 4,260 | 4,280 | 4,138 | 4.091.493 |
21 mar 2024 | 4,310 | 4,410 | 4,310 | 4,370 | 4,225 | 4.647.877 |
20 mar 2024 | 4,330 | 4,410 | 4,300 | 4,310 | 4,167 | 2.616.895 |
19 mar 2024 | 4,550 | 4,550 | 4,320 | 4,340 | 4,196 | 5.185.697 |
18 mar 2024 | 4,380 | 4,560 | 4,380 | 4,500 | 4,350 | 6.172.067 |
15 mar 2024 | 4,440 | 4,420 | 4,320 | 4,370 | 4,225 | 17.136.806 |
14 mar 2024 | 4,470 | 4,490 | 4,380 | 4,440 | 4,292 | 5.002.000 |
13 mar 2024 | 4,510 | 4,510 | 4,420 | 4,450 | 4,302 | 5.152.501 |
12 mar 2024 | 4,470 | 4,520 | 4,440 | 4,510 | 4,360 | 3.949.709 |
11 mar 2024 | 4,500 | 4,560 | 4,440 | 4,470 | 4,321 | 3.281.182 |
08 mar 2024 | 4,460 | 4,530 | 4,450 | 4,530 | 4,379 | 3.292.000 |
07 mar 2024 | 4,470 | 4,530 | 4,420 | 4,440 | 4,292 | 3.460.243 |
06 mar 2024 | 4,470 | 4,520 | 4,440 | 4,480 | 4,331 | 4.954.000 |
05 mar 2024 | 4,500 | 4,570 | 4,470 | 4,470 | 4,321 | 3.686.000 |
04 mar 2024 | 4,550 | 4,560 | 4,510 | 4,510 | 4,360 | 2.328.000 |
01 mar 2024 | 4,600 | 4,620 | 4,510 | 4,530 | 4,379 | 5.435.425 |
29 feb 2024 | 4,580 | 4,670 | 4,510 | 4,670 | 4,515 | 14.150.000 |
28 feb 2024 | 4,690 | 4,690 | 4,530 | 4,580 | 4,428 | 3.904.000 |
27 feb 2024 | 4,690 | 4,740 | 4,600 | 4,660 | 4,505 | 5.310.120 |
26 feb 2024 | 4,840 | 4,850 | 4,700 | 4,710 | 4,553 | 4.480.120 |
23 feb 2024 | 4,810 | 4,870 | 4,720 | 4,860 | 4,698 | 4.243.326 |
22 feb 2024 | 4,810 | 4,820 | 4,680 | 4,790 | 4,631 | 5.262.202 |
21 feb 2024 | 4,720 | 4,840 | 4,670 | 4,740 | 4,582 | 5.459.369 |
20 feb 2024 | 4,650 | 4,720 | 4,580 | 4,650 | 4,495 | 1.834.776 |
19 feb 2024 | 4,780 | 4,840 | 4,580 | 4,590 | 4,437 | 2.977.000 |
16 feb 2024 | 4,670 | 4,810 | 4,670 | 4,800 | 4,640 | 2.108.000 |
15 feb 2024 | 4,610 | 4,650 | 4,530 | 4,620 | 4,466 | 3.633.226 |
14 feb 2024 | 5,000 | 5,000 | 4,520 | 4,550 | 4,399 | 6.701.286 |
09 feb 2024 | 4,800 | 4,800 | 4,800 | 4,800 | 4,640 | - |
08 feb 2024 | 4,810 | 4,880 | 4,770 | 4,800 | 4,640 | 2.082.080 |
07 feb 2024 | 4,800 | 4,890 | 4,800 | 4,830 | 4,669 | 3.003.368 |
06 feb 2024 | 4,750 | 4,890 | 4,710 | 4,840 | 4,679 | 4.220.701 |
05 feb 2024 | 4,720 | 4,850 | 4,690 | 4,790 | 4,631 | 3.984.766 |
02 feb 2024 | 4,860 | 4,880 | 4,710 | 4,770 | 4,611 | 3.829.020 |
01 feb 2024 | 4,720 | 4,910 | 4,720 | 4,820 | 4,660 | 4.596.000 |
31 gen 2024 | 4,880 | 4,900 | 4,740 | 4,780 | 4,621 | 7.144.000 |
30 gen 2024 | 5,050 | 5,100 | 4,830 | 4,850 | 4,689 | 3.962.644 |
29 gen 2024 | 5,600 | 5,600 | 5,070 | 5,070 | 4,901 | 5.256.000 |
26 gen 2024 | 5,550 | 5,590 | 5,490 | 5,550 | 5,365 | 7.011.632 |
25 gen 2024 | 5,490 | 5,600 | 5,350 | 5,550 | 5,365 | 4.598.643 |
24 gen 2024 | 5,550 | 5,550 | 5,340 | 5,460 | 5,278 | 8.594.768 |
23 gen 2024 | 5,200 | 5,400 | 5,200 | 5,350 | 5,172 | 4.902.230 |
22 gen 2024 | 5,380 | 5,390 | 5,230 | 5,280 | 5,104 | 5.490.186 |
19 gen 2024 | 5,320 | 5,390 | 5,280 | 5,380 | 5,201 | 2.948.531 |
18 gen 2024 | 5,120 | 5,380 | 5,120 | 5,300 | 5,124 | 14.788.000 |
17 gen 2024 | 5,390 | 5,460 | 5,280 | 5,380 | 5,201 | 6.336.347 |
16 gen 2024 | 5,590 | 5,640 | 5,500 | 5,550 | 5,365 | 5.707.671 |
15 gen 2024 | 5,560 | 5,560 | 5,560 | 5,560 | 5,375 | - |
12 gen 2024 | 5,590 | 5,600 | 5,430 | 5,560 | 5,375 | 4.527.610 |
11 gen 2024 | 5,590 | 5,630 | 5,540 | 5,570 | 5,385 | 3.921.395 |
10 gen 2024 | 5,590 | 5,600 | 5,530 | 5,590 | 5,404 | 2.921.567 |
09 gen 2024 | 5,710 | 5,660 | 5,550 | 5,620 | 5,433 | 3.257.787 |
08 gen 2024 | 5,750 | 5,780 | 5,670 | 5,700 | 5,510 | 4.409.779 |
05 gen 2024 | 5,800 | 5,800 | 5,650 | 5,710 | 5,520 | 2.042.181 |
04 gen 2024 | 5,700 | 5,810 | 5,700 | 5,780 | 5,588 | 2.190.260 |
03 gen 2024 | 5,650 | 5,710 | 5,620 | 5,690 | 5,501 | 3.647.524 |
02 gen 2024 | 5,690 | 5,700 | 5,620 | 5,660 | 5,472 | 3.224.576 |
29 dic 2023 | 5,650 | 5,720 | 5,530 | 5,640 | 5,452 | 5.857.667 |
28 dic 2023 | 5,660 | 5,670 | 5,610 | 5,660 | 5,472 | 3.218.110 |
27 dic 2023 | 5,610 | 5,680 | 5,580 | 5,630 | 5,443 | 2.420.523 |
22 dic 2023 | 5,200 | 5,570 | 5,200 | 5,560 | 5,375 | 1.694.928 |
21 dic 2023 | 5,430 | 5,540 | 5,410 | 5,530 | 5,346 | 2.321.103 |
20 dic 2023 | 5,390 | 5,470 | 5,380 | 5,400 | 5,220 | 7.437.159 |
19 dic 2023 | 5,530 | 5,530 | 5,350 | 5,460 | 5,278 | 2.401.074 |
18 dic 2023 | 5,450 | 5,560 | 5,450 | 5,550 | 5,365 | 2.340.878 |
15 dic 2023 | 5,350 | 5,560 | 5,330 | 5,530 | 5,346 | 7.073.895 |
14 dic 2023 | 5,320 | 5,340 | 5,280 | 5,340 | 5,162 | 5.070.057 |
13 dic 2023 | 5,290 | 5,370 | 5,290 | 5,350 | 5,172 | 3.191.677 |
12 dic 2023 | 5,220 | 5,370 | 5,200 | 5,370 | 5,191 | 5.264.501 |
11 dic 2023 | 5,210 | 5,270 | 5,130 | 5,270 | 5,095 | 2.472.000 |
08 dic 2023 | 5,260 | 5,340 | 5,200 | 5,280 | 5,104 | 5.044.000 |
07 dic 2023 | 5,470 | 5,470 | 5,180 | 5,230 | 5,056 | 8.100.323 |
06 dic 2023 | 5,350 | 5,480 | 5,300 | 5,480 | 5,298 | 7.306.957 |
05 dic 2023 | 5,250 | 5,360 | 5,250 | 5,350 | 5,172 | 5.854.153 |
04 dic 2023 | 5,250 | 5,350 | 5,020 | 5,330 | 5,153 | 6.164.302 |
01 dic 2023 | 5,260 | 5,310 | 5,180 | 5,290 | 5,114 | 5.488.255 |
30 nov 2023 | 5,210 | 5,340 | 5,120 | 5,250 | 5,075 | 11.070.478 |
29 nov 2023 | 5,340 | 5,420 | 5,320 | 5,370 | 5,191 | 4.516.000 |
28 nov 2023 | 5,260 | 5,340 | 5,180 | 5,340 | 5,162 | 7.794.089 |
*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...