Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 gen 2023 | 5,790 | 5,820 | 5,610 | 5,640 | 5,640 | 28.035.206 |
27 gen 2023 | 5,820 | 5,820 | 5,650 | 5,790 | 5,790 | 17.479.526 |
26 gen 2023 | 5,700 | 5,830 | 5,680 | 5,790 | 5,790 | 19.978.715 |
20 gen 2023 | 5,600 | 5,660 | 5,570 | 5,650 | 5,650 | 8.740.248 |
19 gen 2023 | 5,520 | 5,630 | 5,520 | 5,610 | 5,610 | 6.633.799 |
18 gen 2023 | 5,540 | 5,650 | 5,530 | 5,610 | 5,610 | 14.202.559 |
17 gen 2023 | 5,630 | 5,630 | 5,500 | 5,590 | 5,590 | 14.354.000 |
16 gen 2023 | 5,660 | 5,720 | 5,590 | 5,650 | 5,650 | 15.929.600 |
13 gen 2023 | 5,620 | 5,700 | 5,580 | 5,650 | 5,650 | 12.588.644 |
12 gen 2023 | 5,590 | 5,750 | 5,560 | 5,610 | 5,610 | 19.221.969 |
11 gen 2023 | 5,640 | 5,670 | 5,540 | 5,560 | 5,560 | 17.709.989 |
10 gen 2023 | 5,520 | 5,750 | 5,430 | 5,640 | 5,640 | 24.331.764 |
09 gen 2023 | 5,550 | 5,600 | 5,460 | 5,470 | 5,470 | 19.468.726 |
06 gen 2023 | 5,510 | 5,690 | 5,500 | 5,540 | 5,540 | 24.011.363 |
05 gen 2023 | 5,480 | 5,600 | 5,440 | 5,510 | 5,510 | 22.422.519 |
04 gen 2023 | 5,330 | 5,420 | 5,290 | 5,390 | 5,390 | 15.836.308 |
03 gen 2023 | 5,250 | 5,350 | 5,140 | 5,330 | 5,330 | 15.254.161 |
30 dic 2022 | 5,270 | 5,350 | 5,250 | 5,260 | 5,260 | 11.773.977 |
29 dic 2022 | 5,220 | 5,240 | 5,160 | 5,200 | 5,200 | 9.329.870 |
28 dic 2022 | 5,240 | 5,280 | 5,210 | 5,250 | 5,250 | 11.515.562 |
23 dic 2022 | 5,280 | 5,300 | 5,220 | 5,250 | 5,250 | 8.448.986 |
22 dic 2022 | 5,280 | 5,340 | 5,270 | 5,300 | 5,300 | 8.441.604 |
21 dic 2022 | 5,250 | 5,280 | 5,160 | 5,220 | 5,220 | 8.260.000 |
20 dic 2022 | 5,320 | 5,330 | 5,170 | 5,250 | 5,250 | 18.782.666 |
19 dic 2022 | 5,460 | 5,560 | 5,330 | 5,350 | 5,350 | 12.581.128 |
16 dic 2022 | 5,370 | 5,530 | 5,370 | 5,450 | 5,450 | 23.522.292 |
15 dic 2022 | 5,500 | 5,510 | 5,300 | 5,410 | 5,410 | 22.787.533 |
14 dic 2022 | 5,510 | 5,510 | 5,400 | 5,490 | 5,490 | 10.682.434 |
13 dic 2022 | 5,450 | 5,550 | 5,420 | 5,450 | 5,450 | 11.369.571 |
12 dic 2022 | 5,520 | 5,540 | 5,420 | 5,500 | 5,500 | 16.446.132 |
09 dic 2022 | 5,700 | 5,720 | 5,400 | 5,570 | 5,570 | 38.493.051 |
08 dic 2022 | 5,550 | 5,650 | 5,520 | 5,630 | 5,630 | 22.937.417 |
07 dic 2022 | 5,730 | 5,830 | 5,480 | 5,480 | 5,480 | 31.712.821 |
06 dic 2022 | 5,680 | 5,860 | 5,640 | 5,730 | 5,730 | 19.474.351 |
05 dic 2022 | 5,700 | 5,750 | 5,580 | 5,710 | 5,710 | 34.927.545 |
02 dic 2022 | 5,650 | 5,650 | 5,460 | 5,490 | 5,490 | 20.761.377 |
01 dic 2022 | 5,750 | 5,890 | 5,620 | 5,630 | 5,630 | 35.270.961 |
30 nov 2022 | 5,280 | 5,580 | 5,270 | 5,560 | 5,560 | 50.790.256 |
29 nov 2022 | 5,070 | 5,320 | 5,070 | 5,300 | 5,300 | 17.148.654 |
28 nov 2022 | 5,040 | 5,080 | 4,930 | 5,060 | 5,060 | 12.849.073 |
25 nov 2022 | 5,180 | 5,180 | 5,090 | 5,120 | 5,120 | 10.986.545 |
24 nov 2022 | 5,160 | 5,210 | 5,110 | 5,170 | 5,170 | 8.568.800 |
23 nov 2022 | 5,070 | 5,160 | 5,070 | 5,120 | 5,120 | 10.013.000 |
22 nov 2022 | 5,070 | 5,170 | 5,060 | 5,100 | 5,100 | 11.823.616 |
21 nov 2022 | 5,210 | 5,210 | 5,060 | 5,140 | 5,140 | 19.418.909 |
18 nov 2022 | 5,270 | 5,340 | 5,190 | 5,210 | 5,210 | 14.813.532 |
17 nov 2022 | 5,260 | 5,280 | 5,140 | 5,200 | 5,200 | 27.192.790 |
16 nov 2022 | 5,570 | 5,570 | 5,340 | 5,350 | 5,350 | 28.616.684 |
15 nov 2022 | 5,400 | 5,600 | 5,300 | 5,570 | 5,570 | 28.711.045 |
14 nov 2022 | 5,410 | 5,580 | 5,340 | 5,350 | 5,350 | 26.468.731 |
11 nov 2022 | 5,340 | 5,380 | 5,200 | 5,340 | 5,340 | 17.688.519 |
10 nov 2022 | 5,160 | 5,180 | 5,030 | 5,100 | 5,100 | 20.581.446 |
09 nov 2022 | 5,460 | 5,510 | 5,250 | 5,280 | 5,280 | 15.572.500 |
08 nov 2022 | 5,500 | 5,520 | 5,370 | 5,440 | 5,440 | 14.060.340 |
07 nov 2022 | 5,370 | 5,570 | 5,350 | 5,500 | 5,500 | 23.795.298 |
04 nov 2022 | 5,200 | 5,520 | 5,160 | 5,400 | 5,400 | 35.610.591 |
03 nov 2022 | 5,070 | 5,280 | 5,070 | 5,110 | 5,110 | 13.801.674 |
02 nov 2022 | 4,890 | 5,230 | 4,860 | 5,200 | 5,200 | 16.738.164 |
01 nov 2022 | 4,740 | 4,960 | 4,730 | 4,910 | 4,910 | 19.848.217 |
31 ott 2022 | 4,950 | 5,000 | 4,750 | 4,780 | 4,780 | 32.164.214 |
28 ott 2022 | 5,570 | 5,580 | 4,930 | 4,940 | 4,940 | 56.391.000 |
27 ott 2022 | 5,470 | 5,590 | 5,360 | 5,520 | 5,520 | 18.986.716 |
26 ott 2022 | 5,400 | 5,530 | 5,320 | 5,340 | 5,340 | 14.393.142 |
25 ott 2022 | 5,270 | 5,380 | 5,120 | 5,350 | 5,350 | 15.109.814 |
24 ott 2022 | 5,670 | 5,670 | 5,250 | 5,280 | 5,280 | 26.514.649 |
21 ott 2022 | 5,540 | 5,930 | 5,500 | 5,670 | 5,670 | 33.394.805 |
20 ott 2022 | 5,500 | 5,500 | 5,350 | 5,430 | 5,430 | 25.394.419 |
19 ott 2022 | 5,610 | 5,680 | 5,530 | 5,550 | 5,550 | 11.088.064 |
18 ott 2022 | 5,590 | 5,660 | 5,490 | 5,590 | 5,590 | 13.027.828 |
17 ott 2022 | 5,450 | 5,540 | 5,350 | 5,480 | 5,480 | 12.051.862 |
14 ott 2022 | 5,560 | 5,680 | 5,480 | 5,520 | 5,520 | 17.623.181 |
13 ott 2022 | 5,490 | 5,540 | 5,360 | 5,440 | 5,440 | 19.654.891 |
12 ott 2022 | 5,350 | 5,550 | 5,290 | 5,450 | 5,450 | 17.019.828 |
11 ott 2022 | 5,550 | 5,570 | 5,400 | 5,440 | 5,440 | 12.717.300 |
10 ott 2022 | 5,470 | 5,530 | 5,350 | 5,440 | 5,440 | 17.433.826 |
07 ott 2022 | 5,660 | 5,660 | 5,430 | 5,520 | 5,520 | 8.056.636 |
06 ott 2022 | 5,730 | 5,780 | 5,620 | 5,680 | 5,680 | 6.467.200 |
05 ott 2022 | 5,840 | 5,880 | 5,730 | 5,780 | 5,780 | 9.536.963 |
03 ott 2022 | 5,600 | 5,670 | 5,520 | 5,610 | 5,610 | 6.230.117 |
30 set 2022 | 5,600 | 5,650 | 5,510 | 5,600 | 5,600 | 12.433.535 |
29 set 2022 | 5,820 | 5,900 | 5,620 | 5,660 | 5,660 | 9.303.200 |
28 set 2022 | 6,000 | 6,010 | 5,770 | 5,790 | 5,790 | 18.103.684 |
27 set 2022 | 5,950 | 6,040 | 5,860 | 6,010 | 6,010 | 13.356.835 |
26 set 2022 | 5,950 | 6,040 | 5,900 | 5,950 | 5,950 | 12.575.939 |
23 set 2022 | 6,140 | 6,140 | 5,970 | 6,010 | 6,010 | 13.641.637 |
22 set 2022 | 6,190 | 6,260 | 6,070 | 6,150 | 6,150 | 16.620.477 |
21 set 2022 | 6,420 | 6,420 | 6,240 | 6,260 | 6,260 | 10.097.096 |
20 set 2022 | 6,340 | 6,470 | 6,330 | 6,390 | 6,390 | 9.473.181 |
19 set 2022 | 6,300 | 6,410 | 6,250 | 6,330 | 6,330 | 9.919.309 |
16 set 2022 | 6,480 | 6,520 | 6,300 | 6,310 | 6,310 | 16.645.968 |
15 set 2022 | 6,580 | 6,630 | 6,380 | 6,530 | 6,530 | 25.389.813 |
14 set 2022 | 6,630 | 6,630 | 6,430 | 6,550 | 6,550 | 20.297.841 |
13 set 2022 | 6,790 | 6,900 | 6,710 | 6,750 | 6,750 | 21.154.513 |
13 set 2022 | 0.068802 Dividendo |
09 set 2022 | 6,660 | 6,840 | 6,660 | 6,820 | 6,751 | 20.114.043 |
08 set 2022 | 6,790 | 6,850 | 6,700 | 6,740 | 6,672 | 7.755.392 |
07 set 2022 | 6,660 | 6,850 | 6,630 | 6,790 | 6,722 | 11.130.511 |
06 set 2022 | 6,680 | 6,820 | 6,640 | 6,730 | 6,662 | 10.044.398 |
05 set 2022 | 6,720 | 6,760 | 6,580 | 6,650 | 6,583 | 14.292.760 |
02 set 2022 | 6,820 | 6,820 | 6,710 | 6,780 | 6,712 | 7.894.000 |
*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...