Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 set 2023 | 84,550 | 88,700 | 84,550 | 88,150 | 88,150 | 4.824.880 |
28 set 2023 | 84,250 | 84,950 | 83,300 | 83,750 | 83,750 | 3.769.379 |
27 set 2023 | 84,000 | 85,100 | 83,850 | 85,000 | 85,000 | 4.058.122 |
26 set 2023 | 86,800 | 87,450 | 83,550 | 83,850 | 83,850 | 4.878.838 |
25 set 2023 | 89,350 | 90,300 | 87,300 | 87,500 | 87,500 | 2.670.322 |
22 set 2023 | 87,250 | 90,300 | 86,700 | 89,950 | 89,950 | 5.364.299 |
21 set 2023 | 88,500 | 89,100 | 87,100 | 88,050 | 88,050 | 4.765.421 |
20 set 2023 | 90,000 | 91,000 | 88,950 | 89,200 | 89,200 | 3.646.179 |
19 set 2023 | 89,950 | 91,000 | 88,800 | 90,550 | 90,550 | 2.641.576 |
18 set 2023 | 89,900 | 91,250 | 88,400 | 90,150 | 90,150 | 2.900.157 |
15 set 2023 | 90,250 | 91,100 | 88,500 | 90,050 | 90,050 | 5.167.560 |
14 set 2023 | 89,300 | 89,700 | 87,100 | 89,300 | 89,300 | 3.905.944 |
13 set 2023 | 89,050 | 90,350 | 88,750 | 89,150 | 89,150 | 2.973.249 |
12 set 2023 | 89,000 | 91,100 | 87,750 | 89,050 | 89,050 | 3.608.720 |
11 set 2023 | 87,100 | 90,350 | 86,300 | 89,850 | 89,850 | 8.939.978 |
07 set 2023 | 91,000 | 91,500 | 88,600 | 88,800 | 88,800 | 4.108.409 |
06 set 2023 | 90,000 | 90,200 | 87,700 | 89,550 | 89,550 | 5.380.796 |
05 set 2023 | 89,350 | 90,350 | 88,550 | 90,000 | 90,000 | 7.934.415 |
04 set 2023 | 89,000 | 92,400 | 88,750 | 90,550 | 90,550 | 13.004.796 |
04 set 2023 | 0.82 Dividendo |
31 ago 2023 | 90,300 | 91,000 | 87,750 | 88,350 | 87,530 | 9.893.393 |
30 ago 2023 | 87,950 | 90,600 | 87,750 | 89,500 | 88,669 | 10.373.768 |
29 ago 2023 | 87,500 | 88,000 | 85,900 | 87,000 | 86,193 | 5.482.775 |
28 ago 2023 | 89,900 | 90,250 | 85,850 | 86,050 | 85,251 | 5.591.281 |
25 ago 2023 | 87,500 | 89,350 | 86,600 | 87,450 | 86,638 | 6.774.314 |
24 ago 2023 | 85,000 | 89,650 | 84,350 | 87,700 | 86,886 | 19.105.059 |
23 ago 2023 | 82,000 | 87,100 | 81,050 | 85,200 | 84,409 | 33.005.581 |
22 ago 2023 | 78,450 | 79,000 | 76,500 | 77,650 | 76,929 | 9.175.773 |
21 ago 2023 | 77,500 | 79,200 | 77,200 | 78,450 | 77,722 | 6.718.263 |
18 ago 2023 | 81,000 | 81,000 | 78,750 | 79,150 | 78,415 | 6.708.551 |
17 ago 2023 | 78,800 | 81,800 | 78,050 | 81,200 | 80,446 | 8.535.590 |
16 ago 2023 | 81,600 | 82,100 | 79,650 | 80,250 | 79,505 | 9.452.129 |
15 ago 2023 | 82,500 | 83,850 | 82,000 | 83,050 | 82,279 | 2.937.280 |
14 ago 2023 | 84,200 | 84,500 | 82,750 | 83,900 | 83,121 | 5.321.481 |
11 ago 2023 | 87,000 | 89,000 | 84,600 | 85,550 | 84,756 | 4.457.892 |
10 ago 2023 | 85,250 | 86,750 | 84,400 | 86,350 | 85,549 | 3.388.271 |
09 ago 2023 | 85,400 | 86,500 | 85,000 | 86,300 | 85,499 | 1.341.915 |
08 ago 2023 | 85,100 | 86,700 | 84,100 | 86,100 | 85,301 | 5.379.839 |
07 ago 2023 | 86,500 | 87,950 | 86,350 | 87,000 | 86,193 | 2.118.935 |
04 ago 2023 | 87,200 | 89,800 | 86,900 | 87,700 | 86,886 | 3.760.638 |
03 ago 2023 | 86,200 | 88,250 | 86,000 | 86,850 | 86,044 | 3.297.897 |
02 ago 2023 | 89,000 | 91,000 | 86,900 | 87,550 | 86,737 | 4.638.799 |
01 ago 2023 | 92,650 | 93,400 | 89,000 | 89,300 | 88,471 | 4.940.622 |
31 lug 2023 | 91,200 | 94,300 | 91,100 | 91,300 | 90,453 | 12.295.996 |
28 lug 2023 | 86,400 | 90,500 | 86,400 | 89,850 | 89,016 | 9.556.824 |
27 lug 2023 | 85,850 | 88,550 | 85,850 | 87,500 | 86,688 | 8.538.318 |
26 lug 2023 | 86,050 | 86,450 | 84,650 | 86,000 | 85,202 | 6.530.243 |
25 lug 2023 | 85,850 | 87,450 | 84,050 | 86,450 | 85,648 | 10.832.135 |
24 lug 2023 | 83,000 | 83,700 | 81,050 | 81,650 | 80,892 | 4.767.114 |
21 lug 2023 | 82,250 | 85,000 | 82,250 | 84,200 | 83,419 | 3.721.163 |
20 lug 2023 | 82,650 | 85,300 | 82,550 | 82,900 | 82,131 | 4.919.329 |
19 lug 2023 | 83,400 | 83,900 | 81,000 | 82,950 | 82,180 | 8.123.375 |
18 lug 2023 | 83,900 | 85,050 | 82,000 | 84,500 | 83,716 | 9.607.737 |
14 lug 2023 | 83,550 | 85,850 | 82,650 | 84,500 | 83,716 | 8.800.712 |
13 lug 2023 | 82,000 | 82,850 | 81,550 | 82,400 | 81,635 | 7.910.706 |
12 lug 2023 | 81,000 | 81,450 | 78,800 | 81,000 | 80,248 | 4.451.933 |
11 lug 2023 | 80,300 | 80,800 | 79,200 | 79,800 | 79,059 | 6.250.781 |
10 lug 2023 | 78,600 | 80,300 | 77,800 | 78,250 | 77,524 | 3.675.007 |
07 lug 2023 | 78,750 | 79,150 | 76,800 | 77,300 | 76,583 | 7.603.705 |
06 lug 2023 | 83,000 | 83,950 | 79,000 | 79,350 | 78,614 | 9.286.121 |
05 lug 2023 | 83,000 | 83,700 | 82,100 | 83,000 | 82,230 | 5.270.329 |
04 lug 2023 | 83,300 | 84,500 | 82,500 | 84,000 | 83,220 | 4.079.567 |
03 lug 2023 | 80,600 | 82,850 | 80,600 | 82,300 | 81,536 | 4.488.916 |
30 giu 2023 | 79,150 | 81,800 | 79,150 | 80,050 | 79,307 | 5.219.906 |
29 giu 2023 | 83,300 | 83,400 | 78,950 | 79,500 | 78,762 | 7.717.178 |
28 giu 2023 | 80,750 | 84,050 | 80,200 | 83,450 | 82,675 | 6.443.669 |
27 giu 2023 | 80,100 | 81,750 | 79,300 | 81,500 | 80,744 | 5.499.715 |
26 giu 2023 | 81,200 | 81,600 | 79,150 | 79,900 | 79,158 | 4.384.656 |
23 giu 2023 | 81,450 | 81,750 | 80,100 | 81,200 | 80,446 | 4.680.426 |
21 giu 2023 | 86,100 | 86,100 | 80,050 | 81,450 | 80,694 | 10.691.090 |
20 giu 2023 | 88,900 | 88,950 | 85,300 | 86,150 | 85,350 | 3.382.810 |
19 giu 2023 | 90,850 | 91,250 | 86,650 | 87,900 | 87,084 | 7.207.995 |
16 giu 2023 | 90,000 | 92,150 | 89,900 | 91,550 | 90,700 | 10.571.894 |
15 giu 2023 | 85,550 | 90,500 | 84,500 | 90,200 | 89,363 | 14.274.646 |
14 giu 2023 | 84,500 | 85,800 | 83,300 | 83,900 | 83,121 | 6.054.691 |
13 giu 2023 | 84,500 | 84,700 | 83,100 | 84,500 | 83,716 | 5.198.098 |
12 giu 2023 | 85,550 | 85,550 | 83,250 | 85,100 | 84,310 | 2.749.039 |
09 giu 2023 | 83,450 | 85,550 | 83,400 | 85,000 | 84,211 | 4.444.125 |
08 giu 2023 | 84,450 | 84,750 | 82,450 | 83,200 | 82,428 | 3.472.824 |
07 giu 2023 | 84,500 | 85,600 | 83,150 | 84,450 | 83,666 | 5.064.812 |
06 giu 2023 | 83,450 | 85,400 | 82,400 | 83,250 | 82,477 | 4.729.960 |
05 giu 2023 | 85,650 | 85,650 | 82,400 | 83,300 | 82,527 | 6.077.457 |
02 giu 2023 | 80,250 | 85,250 | 80,250 | 84,300 | 83,518 | 12.469.042 |
01 giu 2023 | 78,800 | 81,800 | 78,450 | 78,600 | 77,870 | 5.257.737 |
31 mag 2023 | 80,400 | 80,850 | 78,850 | 79,950 | 79,208 | 11.992.456 |
30 mag 2023 | 81,500 | 81,650 | 79,750 | 81,300 | 80,545 | 6.915.805 |
29 mag 2023 | 83,800 | 84,200 | 80,550 | 81,150 | 80,397 | 8.977.443 |
25 mag 2023 | 84,000 | 84,000 | 81,800 | 83,250 | 82,477 | 6.870.631 |
24 mag 2023 | 83,800 | 85,250 | 83,650 | 84,550 | 83,765 | 8.494.068 |
23 mag 2023 | 87,300 | 87,650 | 85,100 | 85,550 | 84,756 | 5.900.807 |
22 mag 2023 | 86,400 | 89,100 | 85,650 | 87,900 | 87,084 | 4.687.355 |
19 mag 2023 | 86,000 | 86,950 | 84,550 | 86,400 | 85,598 | 5.649.327 |
18 mag 2023 | 87,600 | 88,950 | 86,700 | 87,450 | 86,638 | 5.122.641 |
17 mag 2023 | 91,000 | 91,000 | 86,600 | 86,900 | 86,093 | 6.008.194 |
16 mag 2023 | 93,600 | 93,600 | 90,600 | 91,000 | 90,155 | 4.462.402 |
15 mag 2023 | 89,000 | 92,800 | 89,000 | 92,150 | 91,295 | 5.430.117 |
15 mag 2023 | 0.72 Dividendo |
12 mag 2023 | 89,950 | 91,800 | 89,100 | 90,600 | 89,046 | 4.367.477 |
11 mag 2023 | 89,900 | 91,200 | 88,000 | 89,800 | 88,260 | 5.095.303 |
10 mag 2023 | 91,000 | 91,850 | 89,350 | 89,900 | 88,358 | 9.499.428 |
*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...