Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 13,860 | 14,120 | 13,600 | 13,620 | 13,620 | 11.841.115 |
25 lug 2024 | 13,800 | 13,980 | 13,600 | 13,700 | 13,700 | 20.233.402 |
24 lug 2024 | 14,360 | 14,460 | 13,740 | 13,860 | 13,860 | 20.347.302 |
23 lug 2024 | 14,840 | 14,860 | 14,360 | 14,360 | 14,360 | 21.182.713 |
22 lug 2024 | 14,600 | 14,900 | 14,360 | 14,820 | 14,820 | 12.101.531 |
19 lug 2024 | 15,000 | 15,120 | 14,440 | 14,500 | 14,500 | 25.652.289 |
18 lug 2024 | 15,180 | 15,580 | 15,120 | 15,200 | 15,200 | 25.089.730 |
17 lug 2024 | 14,300 | 15,280 | 14,300 | 15,180 | 15,180 | 36.743.869 |
16 lug 2024 | 14,260 | 14,680 | 14,200 | 14,400 | 14,400 | 19.712.344 |
15 lug 2024 | 14,660 | 14,680 | 14,360 | 14,460 | 14,460 | 17.336.071 |
12 lug 2024 | 14,340 | 14,800 | 14,340 | 14,700 | 14,700 | 25.060.984 |
11 lug 2024 | 13,940 | 14,420 | 13,820 | 14,360 | 14,360 | 23.323.966 |
10 lug 2024 | 13,500 | 13,880 | 13,500 | 13,780 | 13,780 | 21.331.086 |
09 lug 2024 | 13,580 | 13,760 | 13,220 | 13,640 | 13,640 | 40.267.138 |
08 lug 2024 | 14,120 | 14,120 | 13,520 | 13,760 | 13,760 | 23.385.712 |
05 lug 2024 | - | - | - | - | - | - |
04 lug 2024 | 14,480 | 14,680 | 14,360 | 14,640 | 14,640 | 19.608.501 |
03 lug 2024 | 14,020 | 14,760 | 14,020 | 14,480 | 14,480 | 19.137.207 |
02 lug 2024 | 14,180 | 14,420 | 13,960 | 14,000 | 14,000 | 23.230.273 |
28 giu 2024 | 14,200 | 14,460 | 14,000 | 14,000 | 14,000 | 24.872.396 |
27 giu 2024 | 14,620 | 14,620 | 14,040 | 14,320 | 14,320 | 32.645.455 |
26 giu 2024 | 13,820 | 14,740 | 13,720 | 14,640 | 14,640 | 45.592.036 |
25 giu 2024 | 13,520 | 14,020 | 13,340 | 13,940 | 13,940 | 36.370.100 |
24 giu 2024 | 13,100 | 13,420 | 12,740 | 13,340 | 13,340 | 31.738.911 |
21 giu 2024 | 13,340 | 13,440 | 13,140 | 13,160 | 13,160 | 28.215.188 |
20 giu 2024 | 13,780 | 13,820 | 13,240 | 13,380 | 13,380 | 25.796.338 |
19 giu 2024 | 13,400 | 13,840 | 13,400 | 13,760 | 13,760 | 30.035.265 |
18 giu 2024 | 13,240 | 13,400 | 13,100 | 13,360 | 13,360 | 35.684.371 |
17 giu 2024 | 12,720 | 13,280 | 12,600 | 13,140 | 13,140 | 27.010.490 |
14 giu 2024 | 12,760 | 13,060 | 12,540 | 12,760 | 12,760 | 55.189.845 |
14 giu 2024 | 0.5369 Dividendo |
13 giu 2024 | 13,480 | 13,540 | 13,060 | 13,280 | 12,743 | 57.627.964 |
12 giu 2024 | 13,900 | 13,920 | 13,320 | 13,360 | 12,820 | 40.672.470 |
11 giu 2024 | 14,060 | 14,140 | 13,700 | 13,960 | 13,396 | 37.215.327 |
07 giu 2024 | 14,760 | 14,780 | 14,220 | 14,300 | 13,722 | 43.462.614 |
06 giu 2024 | 14,980 | 15,320 | 14,580 | 14,680 | 14,086 | 25.154.747 |
05 giu 2024 | 14,880 | 15,140 | 14,680 | 14,760 | 14,163 | 20.877.844 |
04 giu 2024 | 14,720 | 14,980 | 14,660 | 14,800 | 14,202 | 20.795.355 |
03 giu 2024 | 14,580 | 14,960 | 14,520 | 14,720 | 14,125 | 26.711.933 |
31 mag 2024 | 14,880 | 15,080 | 14,360 | 14,360 | 13,779 | 43.464.275 |
30 mag 2024 | 15,300 | 15,300 | 14,820 | 14,840 | 14,240 | 23.753.673 |
29 mag 2024 | 15,200 | 15,420 | 15,080 | 15,240 | 14,624 | 16.947.637 |
28 mag 2024 | 15,580 | 15,740 | 15,320 | 15,460 | 14,835 | 10.310.471 |
27 mag 2024 | 15,240 | 15,720 | 14,820 | 15,640 | 15,008 | 29.087.771 |
24 mag 2024 | 15,880 | 16,020 | 15,160 | 15,300 | 14,681 | 32.696.336 |
23 mag 2024 | 16,300 | 16,420 | 15,920 | 16,000 | 15,353 | 19.293.597 |
22 mag 2024 | 16,500 | 16,660 | 16,260 | 16,520 | 15,852 | 11.741.673 |
21 mag 2024 | 17,020 | 17,040 | 16,360 | 16,360 | 15,699 | 24.536.710 |
20 mag 2024 | 16,740 | 17,520 | 16,740 | 17,120 | 16,428 | 28.049.578 |
17 mag 2024 | 16,820 | 16,960 | 16,460 | 16,800 | 16,121 | 39.036.898 |
16 mag 2024 | 17,040 | 17,080 | 16,620 | 16,820 | 16,140 | 31.388.767 |
14 mag 2024 | 17,020 | 17,180 | 16,820 | 16,820 | 16,140 | 12.708.370 |
13 mag 2024 | 16,960 | 17,000 | 16,320 | 17,000 | 16,313 | 36.747.613 |
10 mag 2024 | 17,000 | 17,200 | 16,620 | 16,960 | 16,274 | 33.936.072 |
09 mag 2024 | 16,540 | 16,900 | 16,180 | 16,860 | 16,178 | 26.369.660 |
08 mag 2024 | 17,140 | 17,220 | 16,420 | 16,540 | 15,871 | 27.807.064 |
07 mag 2024 | 17,340 | 17,520 | 17,020 | 17,140 | 16,447 | 11.274.559 |
06 mag 2024 | 16,900 | 17,400 | 16,800 | 17,340 | 16,639 | 19.391.130 |
03 mag 2024 | 17,360 | 17,360 | 16,420 | 16,760 | 16,082 | 20.167.946 |
02 mag 2024 | 16,420 | 16,860 | 15,980 | 16,860 | 16,178 | 23.116.040 |
30 apr 2024 | 16,440 | 16,620 | 16,280 | 16,420 | 15,756 | 31.570.800 |
29 apr 2024 | 16,200 | 16,720 | 16,100 | 16,300 | 15,641 | 19.776.997 |
26 apr 2024 | 15,780 | 16,180 | 15,700 | 16,120 | 15,468 | 18.852.943 |
25 apr 2024 | 15,900 | 16,200 | 15,720 | 15,800 | 15,161 | 19.527.750 |
24 apr 2024 | 15,940 | 16,160 | 15,820 | 16,000 | 15,353 | 16.156.776 |
23 apr 2024 | 15,540 | 15,880 | 15,440 | 15,860 | 15,219 | 26.334.532 |
22 apr 2024 | 15,240 | 15,700 | 15,240 | 15,540 | 14,912 | 23.081.411 |
19 apr 2024 | 15,180 | 15,460 | 15,080 | 15,200 | 14,585 | 18.604.131 |
18 apr 2024 | 15,440 | 15,840 | 15,080 | 15,560 | 14,931 | 16.374.449 |
17 apr 2024 | 15,360 | 15,780 | 15,080 | 15,280 | 14,662 | 23.829.063 |
16 apr 2024 | 15,600 | 15,700 | 15,320 | 15,400 | 14,777 | 20.373.055 |
15 apr 2024 | 15,780 | 16,200 | 15,760 | 15,800 | 15,161 | 26.352.891 |
12 apr 2024 | 16,720 | 16,760 | 16,100 | 16,100 | 15,449 | 29.620.888 |
11 apr 2024 | 16,740 | 17,120 | 16,700 | 17,000 | 16,313 | 14.107.546 |
10 apr 2024 | 17,340 | 17,460 | 17,020 | 17,200 | 16,505 | 10.923.276 |
09 apr 2024 | 17,100 | 17,500 | 16,980 | 17,340 | 16,639 | 14.247.855 |
08 apr 2024 | 16,920 | 17,080 | 16,580 | 16,920 | 16,236 | 20.581.275 |
05 apr 2024 | 17,460 | 17,660 | 16,540 | 16,880 | 16,198 | 14.864.734 |
03 apr 2024 | 17,280 | 17,880 | 17,280 | 17,560 | 16,850 | 29.935.645 |
02 apr 2024 | 17,000 | 17,320 | 16,500 | 17,320 | 16,620 | 36.369.311 |
28 mar 2024 | 16,920 | 17,300 | 16,520 | 16,800 | 16,121 | 39.105.779 |
27 mar 2024 | 17,800 | 17,840 | 17,060 | 17,080 | 16,389 | 50.378.652 |
26 mar 2024 | 19,580 | 19,740 | 18,920 | 18,960 | 18,193 | 23.783.967 |
25 mar 2024 | 19,440 | 19,520 | 18,960 | 19,400 | 18,616 | 12.500.268 |
22 mar 2024 | 20,500 | 20,500 | 19,200 | 19,520 | 18,731 | 14.981.907 |
21 mar 2024 | 20,450 | 20,950 | 20,250 | 20,650 | 19,815 | 18.011.415 |
20 mar 2024 | 19,840 | 20,200 | 19,700 | 20,050 | 19,239 | 10.558.900 |
19 mar 2024 | 19,880 | 20,150 | 19,540 | 19,840 | 19,038 | 11.208.691 |
18 mar 2024 | 19,360 | 20,200 | 19,140 | 20,050 | 19,239 | 16.987.096 |
15 mar 2024 | 19,360 | 19,660 | 19,200 | 19,600 | 18,808 | 18.812.451 |
14 mar 2024 | 19,620 | 20,150 | 19,340 | 19,680 | 18,884 | 12.885.395 |
13 mar 2024 | 20,000 | 20,000 | 19,600 | 19,740 | 18,942 | 11.097.177 |
12 mar 2024 | 18,980 | 20,250 | 18,740 | 20,150 | 19,335 | 29.445.856 |
11 mar 2024 | 18,200 | 18,880 | 18,200 | 18,800 | 18,040 | 9.760.586 |
08 mar 2024 | 18,180 | 18,820 | 18,160 | 18,160 | 17,426 | 13.215.902 |
07 mar 2024 | 18,680 | 18,920 | 18,060 | 18,160 | 17,426 | 9.073.147 |
06 mar 2024 | 18,320 | 18,940 | 18,020 | 18,740 | 17,982 | 18.277.382 |
05 mar 2024 | 18,760 | 19,000 | 18,140 | 18,300 | 17,560 | 22.394.802 |
04 mar 2024 | 19,960 | 19,960 | 19,060 | 19,200 | 18,424 | 13.854.601 |
01 mar 2024 | 19,580 | 19,720 | 19,100 | 19,660 | 18,865 | 11.532.918 |
*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...