Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 2,650 | 2,710 | 2,630 | 2,670 | 2,670 | 39.249.346 |
13 giu 2024 | 2,660 | 2,670 | 2,630 | 2,650 | 2,650 | 22.902.987 |
12 giu 2024 | 2,670 | 2,680 | 2,620 | 2,650 | 2,650 | 33.557.673 |
11 giu 2024 | 2,730 | 2,730 | 2,650 | 2,670 | 2,670 | 35.785.527 |
07 giu 2024 | 2,710 | 2,740 | 2,700 | 2,720 | 2,720 | 22.212.361 |
06 giu 2024 | 2,730 | 2,760 | 2,700 | 2,700 | 2,700 | 24.979.000 |
05 giu 2024 | 2,760 | 2,780 | 2,710 | 2,720 | 2,720 | 17.589.524 |
04 giu 2024 | 2,710 | 2,770 | 2,700 | 2,750 | 2,750 | 25.274.266 |
03 giu 2024 | 2,750 | 2,770 | 2,710 | 2,720 | 2,720 | 33.095.572 |
31 mag 2024 | 2,760 | 2,790 | 2,700 | 2,720 | 2,720 | 101.342.756 |
30 mag 2024 | 2,770 | 2,810 | 2,720 | 2,740 | 2,740 | 32.929.381 |
29 mag 2024 | 2,840 | 2,860 | 2,770 | 2,780 | 2,780 | 34.974.484 |
28 mag 2024 | 2,850 | 2,880 | 2,830 | 2,850 | 2,850 | 35.675.000 |
27 mag 2024 | 2,800 | 2,860 | 2,800 | 2,840 | 2,840 | 26.627.170 |
24 mag 2024 | 2,800 | 2,830 | 2,770 | 2,800 | 2,800 | 32.182.152 |
23 mag 2024 | 2,880 | 2,880 | 2,810 | 2,810 | 2,810 | 37.166.174 |
22 mag 2024 | 2,860 | 2,920 | 2,840 | 2,880 | 2,880 | 40.767.615 |
21 mag 2024 | 2,930 | 2,950 | 2,840 | 2,860 | 2,860 | 33.989.827 |
20 mag 2024 | 2,930 | 2,980 | 2,910 | 2,940 | 2,940 | 43.493.168 |
17 mag 2024 | 2,850 | 2,950 | 2,840 | 2,930 | 2,930 | 68.777.878 |
16 mag 2024 | 2,780 | 2,850 | 2,780 | 2,850 | 2,850 | 56.746.267 |
14 mag 2024 | 2,840 | 2,850 | 2,780 | 2,790 | 2,790 | 43.493.851 |
13 mag 2024 | 2,810 | 2,840 | 2,770 | 2,830 | 2,830 | 47.232.697 |
10 mag 2024 | 2,720 | 2,810 | 2,720 | 2,780 | 2,780 | 87.872.613 |
09 mag 2024 | 2,640 | 2,710 | 2,640 | 2,700 | 2,700 | 32.659.244 |
08 mag 2024 | 2,710 | 2,710 | 2,640 | 2,650 | 2,650 | 38.233.297 |
07 mag 2024 | 2,660 | 2,720 | 2,650 | 2,700 | 2,700 | 42.163.300 |
06 mag 2024 | 2,640 | 2,680 | 2,630 | 2,660 | 2,660 | 32.162.727 |
03 mag 2024 | 2,610 | 2,670 | 2,610 | 2,630 | 2,630 | 23.044.966 |
02 mag 2024 | 2,580 | 2,610 | 2,520 | 2,580 | 2,580 | 28.358.753 |
30 apr 2024 | 2,670 | 2,680 | 2,580 | 2,580 | 2,580 | 61.936.957 |
29 apr 2024 | 2,660 | 2,740 | 2,650 | 2,690 | 2,690 | 51.711.834 |
26 apr 2024 | 2,620 | 2,660 | 2,610 | 2,640 | 2,640 | 39.954.000 |
25 apr 2024 | 2,590 | 2,650 | 2,590 | 2,610 | 2,610 | 38.333.932 |
24 apr 2024 | 2,560 | 2,610 | 2,550 | 2,600 | 2,600 | 27.044.153 |
23 apr 2024 | 2,570 | 2,580 | 2,530 | 2,550 | 2,550 | 28.891.513 |
22 apr 2024 | 2,570 | 2,600 | 2,550 | 2,570 | 2,570 | 49.020.247 |
19 apr 2024 | 2,610 | 2,610 | 2,540 | 2,550 | 2,550 | 38.521.469 |
18 apr 2024 | 2,520 | 2,620 | 2,520 | 2,610 | 2,610 | 44.945.321 |
17 apr 2024 | 2,510 | 2,530 | 2,490 | 2,520 | 2,520 | 33.675.000 |
16 apr 2024 | 2,510 | 2,540 | 2,500 | 2,510 | 2,510 | 19.548.066 |
15 apr 2024 | 2,480 | 2,530 | 2,460 | 2,510 | 2,510 | 33.643.334 |
12 apr 2024 | 2,540 | 2,560 | 2,480 | 2,480 | 2,480 | 35.925.881 |
11 apr 2024 | 2,550 | 2,560 | 2,520 | 2,550 | 2,550 | 22.071.559 |
10 apr 2024 | 2,550 | 2,580 | 2,540 | 2,560 | 2,560 | 24.065.662 |
09 apr 2024 | 2,550 | 2,580 | 2,540 | 2,540 | 2,540 | 18.891.271 |
08 apr 2024 | 2,520 | 2,580 | 2,510 | 2,550 | 2,550 | 21.844.000 |
05 apr 2024 | 2,560 | 2,560 | 2,480 | 2,510 | 2,510 | 18.417.111 |
03 apr 2024 | 2,570 | 2,580 | 2,540 | 2,560 | 2,560 | 18.735.127 |
02 apr 2024 | 2,520 | 2,580 | 2,520 | 2,560 | 2,560 | 39.718.161 |
28 mar 2024 | 2,500 | 2,520 | 2,470 | 2,500 | 2,500 | 37.633.144 |
27 mar 2024 | 2,440 | 2,520 | 2,430 | 2,500 | 2,500 | 31.053.643 |
26 mar 2024 | 2,500 | 2,500 | 2,460 | 2,460 | 2,460 | 29.599.996 |
25 mar 2024 | 2,500 | 2,520 | 2,470 | 2,490 | 2,490 | 26.078.012 |
22 mar 2024 | 2,540 | 2,540 | 2,480 | 2,500 | 2,500 | 27.328.540 |
21 mar 2024 | 2,530 | 2,560 | 2,520 | 2,550 | 2,550 | 25.486.798 |
20 mar 2024 | 2,500 | 2,550 | 2,500 | 2,530 | 2,530 | 21.570.862 |
19 mar 2024 | 2,570 | 2,590 | 2,510 | 2,510 | 2,510 | 36.087.851 |
18 mar 2024 | 2,550 | 2,600 | 2,530 | 2,570 | 2,570 | 36.006.858 |
15 mar 2024 | 2,590 | 2,610 | 2,520 | 2,540 | 2,540 | 61.901.741 |
14 mar 2024 | 2,590 | 2,650 | 2,580 | 2,600 | 2,600 | 22.461.327 |
13 mar 2024 | 2,690 | 2,690 | 2,590 | 2,590 | 2,590 | 41.055.600 |
12 mar 2024 | 2,660 | 2,710 | 2,640 | 2,690 | 2,690 | 27.403.516 |
11 mar 2024 | 2,650 | 2,670 | 2,640 | 2,660 | 2,660 | 18.726.261 |
08 mar 2024 | 2,640 | 2,670 | 2,620 | 2,650 | 2,650 | 25.102.360 |
07 mar 2024 | 2,630 | 2,660 | 2,590 | 2,620 | 2,620 | 27.197.893 |
06 mar 2024 | 2,620 | 2,650 | 2,600 | 2,620 | 2,620 | 16.917.000 |
05 mar 2024 | 2,610 | 2,640 | 2,600 | 2,610 | 2,610 | 34.898.434 |
04 mar 2024 | 2,630 | 2,640 | 2,580 | 2,610 | 2,610 | 40.879.600 |
01 mar 2024 | 2,620 | 2,670 | 2,580 | 2,640 | 2,640 | 34.076.491 |
29 feb 2024 | 2,620 | 2,630 | 2,590 | 2,610 | 2,610 | 35.661.315 |
28 feb 2024 | 2,640 | 2,650 | 2,600 | 2,610 | 2,610 | 26.636.753 |
27 feb 2024 | 2,640 | 2,660 | 2,600 | 2,650 | 2,650 | 30.430.117 |
26 feb 2024 | 2,700 | 2,710 | 2,620 | 2,640 | 2,640 | 24.830.572 |
23 feb 2024 | 2,650 | 2,690 | 2,640 | 2,680 | 2,680 | 40.208.389 |
22 feb 2024 | 2,600 | 2,650 | 2,580 | 2,650 | 2,650 | 41.730.400 |
21 feb 2024 | 2,530 | 2,640 | 2,520 | 2,600 | 2,600 | 46.477.899 |
20 feb 2024 | 2,510 | 2,540 | 2,500 | 2,540 | 2,540 | 23.418.674 |
19 feb 2024 | 2,510 | 2,520 | 2,480 | 2,500 | 2,500 | 33.588.658 |
16 feb 2024 | 2,450 | 2,520 | 2,440 | 2,500 | 2,500 | 10.885.133 |
15 feb 2024 | 2,470 | 2,470 | 2,410 | 2,450 | 2,450 | 10.374.247 |
14 feb 2024 | 2,460 | 2,480 | 2,390 | 2,470 | 2,470 | 8.885.832 |
09 feb 2024 | 2,460 | 2,460 | 2,460 | 2,460 | 2,460 | - |
08 feb 2024 | 2,520 | 2,540 | 2,460 | 2,480 | 2,480 | 30.038.487 |
07 feb 2024 | 2,530 | 2,560 | 2,490 | 2,510 | 2,510 | 26.307.996 |
06 feb 2024 | 2,410 | 2,530 | 2,410 | 2,520 | 2,520 | 30.502.496 |
05 feb 2024 | 2,430 | 2,450 | 2,390 | 2,430 | 2,430 | 15.832.972 |
02 feb 2024 | 2,490 | 2,500 | 2,400 | 2,430 | 2,430 | 15.661.572 |
01 feb 2024 | 2,430 | 2,490 | 2,420 | 2,470 | 2,470 | 47.783.987 |
31 gen 2024 | 2,440 | 2,470 | 2,400 | 2,430 | 2,430 | 48.228.000 |
30 gen 2024 | 2,510 | 2,510 | 2,420 | 2,440 | 2,440 | 23.666.178 |
29 gen 2024 | 2,510 | 2,550 | 2,490 | 2,510 | 2,510 | 40.749.364 |
26 gen 2024 | 2,540 | 2,550 | 2,480 | 2,500 | 2,500 | 31.791.068 |
25 gen 2024 | 2,450 | 2,540 | 2,430 | 2,540 | 2,540 | 53.720.262 |
24 gen 2024 | 2,330 | 2,460 | 2,330 | 2,440 | 2,440 | 31.966.974 |
23 gen 2024 | 2,290 | 2,360 | 2,240 | 2,320 | 2,320 | 41.151.146 |
22 gen 2024 | 2,360 | 2,360 | 2,260 | 2,290 | 2,290 | 37.829.000 |
19 gen 2024 | 2,380 | 2,390 | 2,340 | 2,360 | 2,360 | 19.324.203 |
18 gen 2024 | 2,360 | 2,390 | 2,330 | 2,370 | 2,370 | 24.460.135 |
17 gen 2024 | 2,440 | 2,450 | 2,360 | 2,360 | 2,360 | 32.025.411 |
*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...