Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 53,250 | 54,400 | 49,350 | 54,400 | 54,400 | 162.600 |
27 giu 2024 | 55,000 | 55,000 | 49,200 | 54,450 | 54,450 | 180.400 |
26 giu 2024 | 48,000 | 54,800 | 45,500 | 53,300 | 53,300 | 263.800 |
25 giu 2024 | 44,000 | 48,000 | 42,850 | 48,000 | 48,000 | 257.000 |
24 giu 2024 | 42,400 | 44,350 | 41,850 | 44,000 | 44,000 | 202.200 |
21 giu 2024 | 42,000 | 44,000 | 40,000 | 42,400 | 42,400 | 175.200 |
20 giu 2024 | 41,000 | 42,200 | 38,550 | 42,000 | 42,000 | 214.000 |
19 giu 2024 | 39,600 | 43,100 | 37,600 | 41,000 | 41,000 | 265.600 |
18 giu 2024 | 37,800 | 40,000 | 37,100 | 39,600 | 39,600 | 259.200 |
17 giu 2024 | 37,800 | 40,100 | 37,350 | 37,800 | 37,800 | 256.400 |
14 giu 2024 | 36,450 | 38,300 | 35,350 | 37,800 | 37,800 | 255.200 |
13 giu 2024 | 37,650 | 38,500 | 35,500 | 36,450 | 36,450 | 253.200 |
12 giu 2024 | 37,700 | 38,850 | 36,650 | 37,650 | 37,650 | 271.000 |
11 giu 2024 | 36,800 | 40,300 | 36,400 | 37,700 | 37,700 | 268.000 |
07 giu 2024 | 35,850 | 37,000 | 34,850 | 36,600 | 36,600 | 253.200 |
06 giu 2024 | 37,200 | 37,300 | 34,200 | 35,850 | 35,850 | 255.800 |
05 giu 2024 | 34,200 | 38,000 | 33,800 | 37,300 | 37,300 | 282.400 |
04 giu 2024 | 34,400 | 35,700 | 33,550 | 34,300 | 34,300 | 257.800 |
03 giu 2024 | 34,900 | 34,900 | 33,350 | 34,400 | 34,400 | 259.600 |
31 mag 2024 | 34,300 | 35,250 | 31,400 | 35,250 | 35,250 | 209.800 |
30 mag 2024 | 33,900 | 35,000 | 33,600 | 34,600 | 34,600 | 154.600 |
29 mag 2024 | 34,800 | 35,500 | 34,050 | 34,550 | 34,550 | 151.400 |
28 mag 2024 | 36,000 | 36,700 | 33,800 | 34,850 | 34,850 | 195.200 |
27 mag 2024 | 36,500 | 36,700 | 33,050 | 36,300 | 36,300 | 185.200 |
24 mag 2024 | 36,050 | 36,800 | 34,800 | 36,500 | 36,500 | 265.400 |
23 mag 2024 | 36,350 | 36,700 | 35,400 | 36,050 | 36,050 | 262.200 |
22 mag 2024 | 35,050 | 38,000 | 35,050 | 36,350 | 36,350 | 183.000 |
21 mag 2024 | 34,550 | 35,950 | 34,300 | 35,000 | 35,000 | 259.400 |
20 mag 2024 | 34,150 | 35,700 | 33,100 | 34,550 | 34,550 | 257.600 |
17 mag 2024 | 34,600 | 35,950 | 33,650 | 34,150 | 34,150 | 259.200 |
16 mag 2024 | 37,200 | 37,200 | 32,700 | 34,600 | 34,600 | 298.600 |
14 mag 2024 | 35,800 | 37,450 | 35,600 | 37,000 | 37,000 | 265.600 |
13 mag 2024 | 35,200 | 36,800 | 34,050 | 35,850 | 35,850 | 157.800 |
10 mag 2024 | 34,250 | 36,000 | 33,900 | 35,200 | 35,200 | 258.200 |
09 mag 2024 | 33,200 | 35,500 | 33,200 | 34,300 | 34,300 | 252.000 |
08 mag 2024 | 32,200 | 35,500 | 31,450 | 33,600 | 33,600 | 252.000 |
07 mag 2024 | 33,300 | 33,600 | 29,750 | 32,000 | 32,000 | 176.200 |
06 mag 2024 | 34,100 | 34,400 | 33,200 | 33,650 | 33,650 | 181.400 |
03 mag 2024 | 34,700 | 35,350 | 32,450 | 34,650 | 34,650 | 158.600 |
02 mag 2024 | 37,800 | 37,800 | 34,300 | 34,850 | 34,850 | 158.800 |
30 apr 2024 | 36,450 | 37,800 | 35,100 | 36,900 | 36,900 | 221.200 |
29 apr 2024 | 35,600 | 36,500 | 32,500 | 35,300 | 35,300 | 311.600 |
26 apr 2024 | 34,700 | 37,000 | 34,700 | 35,600 | 35,600 | 254.800 |
25 apr 2024 | 32,800 | 34,950 | 31,700 | 34,800 | 34,800 | 230.000 |
24 apr 2024 | 30,900 | 33,850 | 30,600 | 33,450 | 33,450 | 254.200 |
23 apr 2024 | 29,050 | 30,850 | 27,800 | 30,800 | 30,800 | 216.000 |
22 apr 2024 | 26,850 | 29,650 | 26,850 | 29,050 | 29,050 | 175.000 |
19 apr 2024 | 27,600 | 28,500 | 26,600 | 27,200 | 27,200 | 163.000 |
18 apr 2024 | 24,550 | 28,500 | 24,550 | 28,150 | 28,150 | 136.200 |
17 apr 2024 | 23,650 | 25,850 | 23,650 | 25,650 | 25,650 | 133.800 |
16 apr 2024 | 26,900 | 26,900 | 24,100 | 24,200 | 24,200 | 136.800 |
15 apr 2024 | 22,900 | 27,200 | 22,550 | 26,800 | 26,800 | 171.200 |
12 apr 2024 | 22,950 | 23,300 | 22,650 | 23,000 | 23,000 | 129.200 |
11 apr 2024 | 23,650 | 23,850 | 22,800 | 22,950 | 22,950 | 124.000 |
10 apr 2024 | 22,500 | 23,600 | 22,500 | 23,300 | 23,300 | 137.000 |
09 apr 2024 | 21,050 | 23,850 | 21,050 | 23,050 | 23,050 | 132.200 |
08 apr 2024 | 20,500 | 23,150 | 20,500 | 22,400 | 22,400 | 133.600 |
05 apr 2024 | 19,640 | 22,200 | 19,640 | 21,250 | 21,250 | 131.000 |
03 apr 2024 | 20,000 | 20,250 | 19,620 | 19,680 | 19,680 | 136.600 |
02 apr 2024 | 20,050 | 21,550 | 20,050 | 20,200 | 20,200 | 132.200 |
28 mar 2024 | 24,800 | 24,800 | 21,000 | 21,200 | 21,200 | 184.600 |
27 mar 2024 | 23,700 | 24,700 | 21,300 | 23,650 | 23,650 | 147.000 |
26 mar 2024 | 21,150 | 24,500 | 21,150 | 23,350 | 23,350 | 157.400 |
25 mar 2024 | 21,250 | 21,400 | 21,100 | 21,100 | 21,100 | 58.000 |
22 mar 2024 | 20,500 | 21,000 | 19,860 | 20,600 | 20,600 | 124.200 |
21 mar 2024 | 20,850 | 21,400 | 20,850 | 21,000 | 21,000 | 125.600 |
20 mar 2024 | 20,600 | 21,550 | 20,500 | 21,150 | 21,150 | 37.170 |
19 mar 2024 | 21,300 | 22,450 | 20,550 | 20,750 | 20,750 | 159.600 |
18 mar 2024 | 22,200 | 22,500 | 21,550 | 21,900 | 21,900 | 124.800 |
15 mar 2024 | 20,000 | 23,000 | 19,760 | 22,600 | 22,600 | 183.400 |
14 mar 2024 | 19,900 | 20,700 | 19,260 | 19,920 | 19,920 | 141.200 |
13 mar 2024 | 20,500 | 20,500 | 18,700 | 19,900 | 19,900 | 184.400 |
12 mar 2024 | 15,900 | 21,000 | 15,900 | 20,000 | 20,000 | 247.400 |
11 mar 2024 | 15,920 | 16,580 | 15,920 | 16,300 | 16,300 | 123.800 |
08 mar 2024 | 16,300 | 16,540 | 15,500 | 15,920 | 15,920 | 126.000 |
07 mar 2024 | 15,460 | 16,000 | 15,360 | 15,680 | 15,680 | 37.200 |
06 mar 2024 | 15,520 | 16,100 | 15,420 | 15,460 | 15,460 | 128.600 |
05 mar 2024 | 15,480 | 16,000 | 15,480 | 15,600 | 15,600 | 133.000 |
04 mar 2024 | 14,500 | 16,140 | 14,500 | 15,700 | 15,700 | 132.200 |
01 mar 2024 | 16,620 | 17,140 | 16,320 | 16,340 | 16,340 | 124.400 |
29 feb 2024 | 16,020 | 17,520 | 15,980 | 17,260 | 17,260 | 222.800 |
28 feb 2024 | 15,660 | 16,420 | 15,100 | 16,140 | 16,140 | 188.400 |
27 feb 2024 | 15,680 | 16,600 | 15,580 | 15,840 | 15,840 | 125.000 |
26 feb 2024 | 17,020 | 17,320 | 16,700 | 16,720 | 16,720 | 131.200 |
23 feb 2024 | 16,860 | 17,540 | 16,600 | 17,000 | 17,000 | 130.800 |
22 feb 2024 | 15,660 | 16,680 | 15,660 | 16,680 | 16,680 | 138.200 |
21 feb 2024 | 15,660 | 15,800 | 15,500 | 15,680 | 15,680 | 124.200 |
20 feb 2024 | 14,500 | 16,100 | 13,900 | 15,640 | 15,640 | 151.200 |
19 feb 2024 | 14,120 | 14,480 | 14,120 | 14,280 | 14,280 | 131.800 |
16 feb 2024 | 14,320 | 14,360 | 14,060 | 14,300 | 14,300 | 126.200 |
15 feb 2024 | 14,260 | 14,500 | 14,160 | 14,320 | 14,320 | 143.200 |
14 feb 2024 | 14,400 | 14,600 | 14,140 | 14,500 | 14,500 | 166.600 |
09 feb 2024 | 14,420 | 14,420 | 14,420 | 14,420 | 14,420 | - |
08 feb 2024 | 12,700 | 14,100 | 12,700 | 13,520 | 13,520 | 151.800 |
07 feb 2024 | 12,500 | 13,080 | 12,500 | 12,980 | 12,980 | 140.000 |
06 feb 2024 | 11,700 | 12,500 | 11,700 | 12,500 | 12,500 | 11.800 |
05 feb 2024 | 11,800 | 12,280 | 11,680 | 12,280 | 12,280 | 387.800 |
02 feb 2024 | 11,700 | 11,960 | 11,640 | 11,960 | 11,960 | 143.400 |
01 feb 2024 | 12,500 | 12,500 | 11,700 | 11,900 | 11,900 | 23.600 |
31 gen 2024 | 12,160 | 12,180 | 12,060 | 12,160 | 12,160 | 17.000 |
*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...