Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 3,350 | 3,440 | 3,330 | 3,390 | 3,390 | 1.084.000 |
23 apr 2024 | 3,190 | 3,380 | 3,190 | 3,310 | 3,310 | 1.166.000 |
22 apr 2024 | 3,160 | 3,260 | 3,160 | 3,190 | 3,190 | 418.000 |
19 apr 2024 | 3,100 | 3,270 | 3,090 | 3,140 | 3,140 | 886.800 |
18 apr 2024 | 3,210 | 3,250 | 3,090 | 3,140 | 3,140 | 980.000 |
17 apr 2024 | 3,270 | 3,330 | 3,200 | 3,230 | 3,230 | 472.000 |
16 apr 2024 | 3,260 | 3,350 | 3,260 | 3,260 | 3,260 | 580.000 |
15 apr 2024 | 3,400 | 3,350 | 3,260 | 3,260 | 3,260 | 986.000 |
12 apr 2024 | 3,420 | 3,480 | 3,370 | 3,400 | 3,400 | 474.000 |
11 apr 2024 | 3,510 | 3,520 | 3,410 | 3,420 | 3,420 | 1.034.000 |
10 apr 2024 | 3,700 | 3,720 | 3,560 | 3,560 | 3,560 | 1.014.000 |
09 apr 2024 | 3,580 | 3,730 | 3,530 | 3,720 | 3,720 | 1.236.000 |
08 apr 2024 | 3,380 | 3,590 | 3,380 | 3,580 | 3,580 | 1.754.000 |
05 apr 2024 | 3,520 | 3,580 | 3,390 | 3,400 | 3,400 | 804.000 |
03 apr 2024 | 3,490 | 3,600 | 3,400 | 3,520 | 3,520 | 1.010.000 |
02 apr 2024 | 3,560 | 3,600 | 3,330 | 3,530 | 3,530 | 1.803.400 |
28 mar 2024 | 3,320 | 3,610 | 3,320 | 3,520 | 3,520 | 2.618.000 |
27 mar 2024 | 3,440 | 3,490 | 3,290 | 3,320 | 3,320 | 3.682.000 |
26 mar 2024 | 3,450 | 3,540 | 3,400 | 3,430 | 3,430 | 1.676.000 |
25 mar 2024 | 3,580 | 3,650 | 3,420 | 3,420 | 3,420 | 3.867.500 |
22 mar 2024 | 4,040 | 4,230 | 3,390 | 3,580 | 3,580 | 15.337.500 |
21 mar 2024 | 4,800 | 4,920 | 4,710 | 4,750 | 4,750 | 1.960.000 |
20 mar 2024 | 4,500 | 4,800 | 4,450 | 4,740 | 4,740 | 1.964.000 |
19 mar 2024 | 4,400 | 4,530 | 4,400 | 4,480 | 4,480 | 1.322.000 |
18 mar 2024 | 4,350 | 4,420 | 4,180 | 4,390 | 4,390 | 919.300 |
15 mar 2024 | 4,250 | 4,350 | 4,190 | 4,230 | 4,230 | 1.014.000 |
14 mar 2024 | 4,300 | 4,390 | 4,260 | 4,300 | 4,300 | 1.272.000 |
13 mar 2024 | 4,390 | 4,470 | 4,300 | 4,370 | 4,370 | 1.862.000 |
12 mar 2024 | 4,530 | 4,600 | 4,400 | 4,450 | 4,450 | 2.044.000 |
11 mar 2024 | 4,390 | 4,700 | 4,390 | 4,480 | 4,480 | 1.668.000 |
08 mar 2024 | 4,400 | 4,580 | 4,420 | 4,540 | 4,540 | 900.000 |
07 mar 2024 | 4,400 | 4,450 | 4,330 | 4,390 | 4,390 | 854.000 |
06 mar 2024 | 4,450 | 4,530 | 4,400 | 4,410 | 4,410 | 810.000 |
05 mar 2024 | 4,590 | 4,590 | 4,380 | 4,400 | 4,400 | 1.042.000 |
04 mar 2024 | 4,380 | 4,620 | 4,380 | 4,570 | 4,570 | 1.665.443 |
01 mar 2024 | 4,510 | 4,510 | 4,330 | 4,380 | 4,380 | 422.000 |
29 feb 2024 | 4,300 | 4,520 | 4,300 | 4,510 | 4,510 | 1.838.000 |
28 feb 2024 | 4,400 | 4,480 | 4,260 | 4,300 | 4,300 | 1.214.000 |
27 feb 2024 | 4,330 | 4,490 | 4,310 | 4,430 | 4,430 | 836.000 |
26 feb 2024 | 4,450 | 4,440 | 4,310 | 4,380 | 4,380 | 780.000 |
23 feb 2024 | 4,540 | 4,550 | 4,240 | 4,450 | 4,450 | 3.223.600 |
22 feb 2024 | 4,730 | 4,730 | 4,530 | 4,620 | 4,620 | 2.642.000 |
21 feb 2024 | 4,590 | 4,880 | 4,590 | 4,790 | 4,790 | 1.812.000 |
20 feb 2024 | 4,740 | 4,770 | 4,580 | 4,590 | 4,590 | 792.000 |
19 feb 2024 | 4,760 | 4,760 | 4,540 | 4,690 | 4,690 | 1.398.000 |
16 feb 2024 | 5,010 | 5,010 | 4,700 | 4,770 | 4,770 | 1.572.000 |
15 feb 2024 | 4,930 | 5,040 | 4,910 | 5,010 | 5,010 | 1.308.000 |
14 feb 2024 | 4,790 | 4,950 | 4,650 | 4,870 | 4,870 | 1.160.000 |
09 feb 2024 | 4,800 | 4,800 | 4,800 | 4,800 | 4,800 | - |
08 feb 2024 | 4,800 | 4,860 | 4,650 | 4,720 | 4,720 | 1.738.000 |
07 feb 2024 | 5,210 | 5,210 | 4,800 | 4,820 | 4,820 | 1.550.000 |
06 feb 2024 | 4,840 | 5,020 | 4,780 | 5,010 | 5,010 | 912.000 |
05 feb 2024 | 5,150 | 5,180 | 4,680 | 4,820 | 4,820 | 2.342.000 |
02 feb 2024 | 5,210 | 5,360 | 4,970 | 5,120 | 5,120 | 3.244.000 |
01 feb 2024 | 5,300 | 5,350 | 5,090 | 5,090 | 5,090 | 1.342.000 |
31 gen 2024 | 5,140 | 5,440 | 5,040 | 5,290 | 5,290 | 1.438.000 |
30 gen 2024 | 5,520 | 5,520 | 5,170 | 5,210 | 5,210 | 1.466.000 |
29 gen 2024 | 5,450 | 5,560 | 5,450 | 5,500 | 5,500 | 1.185.000 |
26 gen 2024 | 5,430 | 5,580 | 5,420 | 5,450 | 5,450 | 396.000 |
25 gen 2024 | 5,580 | 5,600 | 5,420 | 5,500 | 5,500 | 584.000 |
24 gen 2024 | 5,580 | 5,800 | 5,510 | 5,580 | 5,580 | 1.212.000 |
23 gen 2024 | 5,120 | 5,550 | 5,110 | 5,500 | 5,500 | 2.126.000 |
22 gen 2024 | 5,350 | 5,400 | 4,980 | 5,100 | 5,100 | 1.767.600 |
19 gen 2024 | 5,230 | 5,310 | 5,090 | 5,300 | 5,300 | 1.480.400 |
18 gen 2024 | 4,780 | 5,300 | 4,770 | 5,230 | 5,230 | 3.258.000 |
17 gen 2024 | 4,760 | 5,020 | 4,760 | 4,850 | 4,850 | 1.758.000 |
16 gen 2024 | 4,650 | 4,890 | 4,640 | 4,770 | 4,770 | 1.575.000 |
15 gen 2024 | 4,680 | 4,680 | 4,680 | 4,680 | 4,680 | - |
12 gen 2024 | 4,880 | 4,910 | 4,640 | 4,700 | 4,700 | 1.756.000 |
11 gen 2024 | 4,900 | 5,120 | 4,880 | 4,930 | 4,930 | 1.830.000 |
10 gen 2024 | 4,700 | 4,990 | 4,690 | 4,980 | 4,980 | 1.472.000 |
09 gen 2024 | 4,770 | 4,910 | 4,650 | 4,770 | 4,770 | 2.280.000 |
08 gen 2024 | 5,100 | 5,100 | 4,410 | 4,700 | 4,700 | 7.728.000 |
05 gen 2024 | 5,350 | 5,440 | 5,050 | 5,100 | 5,100 | 2.098.000 |
04 gen 2024 | 5,430 | 5,510 | 5,320 | 5,400 | 5,400 | 1.128.000 |
03 gen 2024 | 5,390 | 5,580 | 5,300 | 5,430 | 5,430 | 3.470.000 |
02 gen 2024 | 5,500 | 5,800 | 5,300 | 5,390 | 5,390 | 5.092.000 |
29 dic 2023 | 5,550 | 5,740 | 5,350 | 5,660 | 5,660 | 2.550.000 |
28 dic 2023 | 5,760 | 5,880 | 5,200 | 5,530 | 5,530 | 4.056.000 |
27 dic 2023 | 4,750 | 5,720 | 4,750 | 5,710 | 5,710 | 12.494.000 |
22 dic 2023 | 5,400 | 5,490 | 4,100 | 4,510 | 4,510 | 20.710.200 |
21 dic 2023 | 5,000 | 5,430 | 5,000 | 5,400 | 5,400 | 7.216.000 |
20 dic 2023 | 4,510 | 5,110 | 4,430 | 5,100 | 5,100 | 7.942.000 |
19 dic 2023 | 4,260 | 4,560 | 4,230 | 4,510 | 4,510 | 2.944.000 |
18 dic 2023 | 4,250 | 4,350 | 4,190 | 4,250 | 4,250 | 908.000 |
15 dic 2023 | 4,170 | 4,300 | 4,170 | 4,250 | 4,250 | 1.172.235 |
14 dic 2023 | 4,120 | 4,240 | 4,120 | 4,150 | 4,150 | 1.096.000 |
13 dic 2023 | 4,090 | 4,230 | 4,050 | 4,100 | 4,100 | 1.466.000 |
12 dic 2023 | 4,100 | 4,240 | 4,080 | 4,180 | 4,180 | 1.562.000 |
11 dic 2023 | 4,100 | 4,200 | 4,060 | 4,070 | 4,070 | 872.000 |
08 dic 2023 | 4,210 | 4,300 | 4,110 | 4,150 | 4,150 | 1.368.000 |
07 dic 2023 | 4,120 | 4,210 | 4,000 | 4,170 | 4,170 | 1.846.000 |
06 dic 2023 | 3,840 | 4,210 | 3,840 | 4,120 | 4,120 | 5.204.000 |
05 dic 2023 | 3,890 | 3,940 | 3,690 | 3,840 | 3,840 | 2.152.000 |
04 dic 2023 | 4,050 | 4,050 | 3,850 | 3,890 | 3,890 | 1.692.000 |
01 dic 2023 | 4,000 | 4,100 | 3,850 | 4,010 | 4,010 | 4.790.000 |
30 nov 2023 | 3,890 | 4,020 | 3,830 | 4,000 | 4,000 | 3.408.957 |
29 nov 2023 | 3,950 | 4,020 | 3,870 | 3,890 | 3,890 | 2.450.000 |
28 nov 2023 | 3,810 | 3,970 | 3,810 | 3,950 | 3,950 | 2.002.000 |
27 nov 2023 | 3,840 | 3,890 | 3,720 | 3,830 | 3,830 | 2.440.000 |
*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...