Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 24,800 | 25,900 | 24,550 | 25,500 | 25,500 | 4.411.774 |
17 apr 2024 | 24,300 | 25,000 | 24,300 | 24,850 | 24,850 | 2.187.800 |
16 apr 2024 | 25,000 | 25,250 | 24,350 | 24,750 | 24,750 | 3.913.475 |
15 apr 2024 | 25,400 | 25,400 | 24,900 | 25,100 | 25,100 | 2.309.436 |
12 apr 2024 | 25,700 | 26,250 | 25,450 | 25,700 | 25,700 | 2.830.829 |
11 apr 2024 | 25,150 | 25,850 | 25,050 | 25,650 | 25,650 | 2.281.974 |
10 apr 2024 | 26,450 | 26,800 | 25,200 | 25,400 | 25,400 | 6.389.277 |
09 apr 2024 | 25,850 | 26,650 | 25,500 | 26,450 | 26,450 | 8.112.038 |
08 apr 2024 | 25,700 | 26,050 | 25,400 | 25,850 | 25,850 | 3.831.536 |
05 apr 2024 | 24,950 | 25,750 | 24,550 | 25,700 | 25,700 | 3.239.849 |
03 apr 2024 | 25,500 | 26,050 | 24,950 | 25,250 | 25,250 | 8.072.105 |
02 apr 2024 | 26,750 | 26,750 | 25,500 | 25,650 | 25,650 | 6.823.731 |
28 mar 2024 | 24,700 | 26,450 | 24,700 | 26,250 | 26,250 | 14.851.812 |
27 mar 2024 | 24,450 | 24,900 | 23,750 | 24,850 | 24,850 | 7.297.694 |
26 mar 2024 | 24,150 | 24,450 | 23,850 | 24,250 | 24,250 | 5.448.694 |
25 mar 2024 | 25,000 | 25,000 | 23,950 | 24,200 | 24,200 | 4.621.326 |
22 mar 2024 | 22,600 | 25,200 | 22,600 | 25,000 | 25,000 | 22.250.608 |
21 mar 2024 | 22,450 | 23,650 | 21,700 | 22,700 | 22,700 | 7.234.457 |
20 mar 2024 | 22,500 | 22,500 | 21,900 | 22,350 | 22,350 | 3.297.747 |
19 mar 2024 | 23,400 | 23,450 | 22,400 | 22,450 | 22,450 | 2.612.306 |
18 mar 2024 | 22,450 | 23,700 | 22,250 | 23,400 | 23,400 | 5.668.900 |
15 mar 2024 | 22,800 | 23,200 | 22,300 | 22,450 | 22,450 | 4.719.510 |
14 mar 2024 | 23,150 | 23,300 | 22,500 | 22,900 | 22,900 | 2.233.308 |
13 mar 2024 | 23,050 | 23,400 | 22,550 | 23,100 | 23,100 | 5.257.527 |
12 mar 2024 | 23,000 | 23,400 | 22,800 | 23,050 | 23,050 | 6.612.304 |
11 mar 2024 | 22,050 | 23,000 | 21,850 | 22,800 | 22,800 | 6.357.434 |
08 mar 2024 | 20,400 | 22,350 | 20,400 | 22,100 | 22,100 | 10.153.957 |
07 mar 2024 | 20,000 | 20,900 | 20,000 | 20,400 | 20,400 | 6.290.097 |
06 mar 2024 | 20,000 | 20,050 | 19,220 | 19,960 | 19,960 | 3.465.700 |
05 mar 2024 | 20,100 | 20,400 | 19,680 | 20,000 | 20,000 | 2.957.800 |
04 mar 2024 | 20,100 | 20,700 | 19,960 | 20,300 | 20,300 | 3.151.719 |
01 mar 2024 | 19,500 | 20,800 | 19,160 | 19,980 | 19,980 | 5.148.980 |
29 feb 2024 | 18,860 | 19,780 | 18,820 | 19,460 | 19,460 | 4.958.384 |
28 feb 2024 | 19,500 | 19,580 | 18,600 | 18,840 | 18,840 | 3.608.817 |
27 feb 2024 | 19,160 | 19,680 | 18,880 | 19,580 | 19,580 | 2.956.764 |
26 feb 2024 | 18,760 | 19,540 | 18,740 | 19,320 | 19,320 | 2.333.344 |
23 feb 2024 | 19,300 | 19,680 | 18,740 | 19,080 | 19,080 | 3.037.000 |
22 feb 2024 | 18,680 | 19,620 | 18,680 | 19,300 | 19,300 | 5.445.716 |
21 feb 2024 | 17,800 | 19,320 | 17,640 | 18,840 | 18,840 | 6.372.874 |
20 feb 2024 | 18,380 | 18,380 | 17,780 | 18,120 | 18,120 | 2.324.772 |
19 feb 2024 | 18,220 | 18,680 | 17,420 | 18,480 | 18,480 | 4.827.980 |
16 feb 2024 | 18,040 | 18,480 | 17,960 | 18,280 | 18,280 | 1.981.387 |
15 feb 2024 | 17,240 | 18,420 | 17,240 | 18,220 | 18,220 | 3.347.829 |
14 feb 2024 | 17,400 | 17,500 | 16,900 | 17,460 | 17,460 | 2.125.205 |
09 feb 2024 | 17,720 | 17,720 | 17,720 | 17,720 | 17,720 | - |
08 feb 2024 | 17,820 | 18,120 | 17,500 | 17,720 | 17,720 | 2.921.086 |
07 feb 2024 | 17,880 | 18,300 | 17,640 | 17,680 | 17,680 | 5.899.843 |
06 feb 2024 | 16,560 | 17,840 | 16,560 | 17,620 | 17,620 | 9.136.638 |
05 feb 2024 | 16,700 | 17,000 | 16,280 | 16,620 | 16,620 | 5.843.210 |
02 feb 2024 | 17,620 | 17,920 | 16,700 | 17,020 | 17,020 | 9.421.955 |
01 feb 2024 | 17,780 | 17,780 | 17,020 | 17,320 | 17,320 | 14.012.152 |
31 gen 2024 | 18,960 | 18,960 | 17,060 | 17,560 | 17,560 | 12.272.080 |
30 gen 2024 | 19,540 | 19,980 | 18,940 | 19,020 | 19,020 | 4.234.579 |
29 gen 2024 | 18,880 | 19,660 | 18,860 | 19,600 | 19,600 | 6.647.653 |
26 gen 2024 | 20,300 | 20,300 | 18,380 | 18,760 | 18,760 | 10.695.398 |
25 gen 2024 | 20,600 | 20,650 | 20,050 | 20,250 | 20,250 | 2.944.949 |
24 gen 2024 | 20,400 | 20,650 | 19,740 | 20,500 | 20,500 | 4.494.348 |
23 gen 2024 | 19,600 | 20,650 | 19,520 | 19,980 | 19,980 | 5.840.006 |
22 gen 2024 | 20,050 | 20,400 | 19,240 | 19,480 | 19,480 | 7.822.465 |
19 gen 2024 | 20,500 | 20,800 | 20,250 | 20,500 | 20,500 | 3.327.294 |
18 gen 2024 | 19,620 | 20,650 | 19,620 | 20,450 | 20,450 | 7.287.244 |
17 gen 2024 | 20,600 | 20,650 | 19,700 | 20,000 | 20,000 | 7.799.346 |
16 gen 2024 | 21,250 | 21,750 | 20,750 | 20,850 | 20,850 | 6.335.096 |
15 gen 2024 | 21,150 | 21,150 | 21,150 | 21,150 | 21,150 | - |
12 gen 2024 | 20,850 | 21,500 | 20,800 | 21,200 | 21,200 | 5.632.588 |
11 gen 2024 | 20,550 | 21,050 | 20,300 | 20,800 | 20,800 | 5.536.683 |
10 gen 2024 | 20,650 | 20,900 | 20,300 | 20,650 | 20,650 | 3.872.867 |
09 gen 2024 | 21,200 | 21,700 | 20,600 | 20,700 | 20,700 | 5.392.341 |
08 gen 2024 | 21,150 | 21,400 | 20,450 | 20,850 | 20,850 | 5.238.778 |
05 gen 2024 | 21,500 | 21,750 | 20,600 | 21,200 | 21,200 | 11.179.811 |
04 gen 2024 | 21,850 | 22,000 | 21,300 | 21,500 | 21,500 | 9.831.234 |
03 gen 2024 | 22,300 | 22,400 | 21,650 | 21,950 | 21,950 | 7.202.856 |
02 gen 2024 | 23,400 | 23,400 | 22,350 | 22,550 | 22,550 | 3.784.156 |
29 dic 2023 | 22,700 | 23,250 | 22,100 | 23,200 | 23,200 | 5.940.529 |
28 dic 2023 | 21,750 | 22,600 | 21,700 | 22,400 | 22,400 | 5.824.769 |
27 dic 2023 | 22,550 | 22,950 | 21,300 | 21,950 | 21,950 | 10.469.980 |
22 dic 2023 | 23,000 | 23,000 | 22,050 | 22,450 | 22,450 | 12.059.359 |
21 dic 2023 | 23,550 | 23,550 | 22,300 | 23,000 | 23,000 | 12.523.738 |
20 dic 2023 | 24,250 | 24,300 | 22,700 | 23,800 | 23,800 | 13.368.898 |
19 dic 2023 | 23,800 | 24,350 | 23,600 | 24,000 | 24,000 | 6.039.840 |
18 dic 2023 | 23,400 | 24,100 | 23,300 | 24,000 | 24,000 | 6.077.881 |
15 dic 2023 | 23,250 | 24,100 | 22,700 | 23,800 | 23,800 | 9.929.286 |
14 dic 2023 | 22,150 | 23,850 | 22,100 | 23,350 | 23,350 | 16.694.418 |
13 dic 2023 | 21,450 | 22,350 | 21,450 | 21,950 | 21,950 | 7.162.353 |
12 dic 2023 | 20,700 | 21,750 | 20,600 | 21,550 | 21,550 | 9.871.790 |
11 dic 2023 | 21,450 | 21,450 | 19,880 | 20,750 | 20,750 | 8.038.366 |
08 dic 2023 | 21,200 | 21,750 | 20,500 | 20,850 | 20,850 | 12.350.042 |
07 dic 2023 | 20,400 | 21,550 | 19,940 | 21,150 | 21,150 | 13.749.848 |
06 dic 2023 | 19,740 | 20,700 | 19,700 | 20,550 | 20,550 | 9.282.974 |
05 dic 2023 | 20,700 | 20,700 | 19,780 | 20,000 | 20,000 | 7.580.179 |
04 dic 2023 | 21,400 | 21,400 | 20,400 | 20,700 | 20,700 | 10.812.617 |
01 dic 2023 | 21,950 | 22,400 | 21,150 | 21,550 | 21,550 | 7.354.221 |
30 nov 2023 | 22,000 | 22,400 | 21,400 | 21,950 | 21,950 | 12.215.522 |
29 nov 2023 | 22,000 | 22,750 | 21,550 | 22,000 | 22,000 | 12.479.217 |
28 nov 2023 | 20,550 | 22,300 | 20,550 | 22,100 | 22,100 | 20.646.543 |
27 nov 2023 | 19,620 | 20,800 | 19,540 | 20,550 | 20,550 | 12.158.813 |
24 nov 2023 | 19,340 | 19,920 | 19,340 | 19,580 | 19,580 | 7.912.040 |
23 nov 2023 | 18,520 | 19,560 | 18,520 | 19,460 | 19,460 | 8.053.068 |
22 nov 2023 | 19,100 | 19,120 | 18,340 | 18,700 | 18,700 | 12.117.045 |
21 nov 2023 | 19,580 | 20,200 | 19,260 | 19,380 | 19,380 | 10.440.207 |
*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...