Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 17,840 | 18,320 | 17,840 | 18,310 | 18,310 | 330.749.349 |
30 apr 2024 | 17,900 | 18,000 | 17,780 | 17,840 | 17,840 | 655.559.166 |
29 apr 2024 | 17,780 | 18,140 | 17,760 | 17,820 | 17,820 | 367.713.285 |
29 apr 2024 | 0.15 Dividendo |
26 apr 2024 | 17,550 | 18,020 | 17,550 | 17,900 | 17,750 | 407.601.899 |
25 apr 2024 | 17,350 | 17,690 | 17,350 | 17,510 | 17,363 | 240.893.326 |
24 apr 2024 | 17,200 | 17,460 | 17,170 | 17,430 | 17,284 | 364.930.057 |
23 apr 2024 | 16,900 | 17,090 | 16,840 | 17,060 | 16,917 | 334.399.778 |
22 apr 2024 | 16,640 | 16,880 | 16,640 | 16,710 | 16,570 | 385.186.717 |
19 apr 2024 | 16,410 | 16,490 | 16,270 | 16,470 | 16,332 | 254.360.072 |
18 apr 2024 | 16,470 | 16,740 | 16,420 | 16,630 | 16,491 | 233.224.819 |
17 apr 2024 | 16,490 | 16,540 | 16,380 | 16,480 | 16,342 | 813.184.002 |
16 apr 2024 | 16,550 | 16,680 | 16,440 | 16,490 | 16,352 | 514.127.050 |
15 apr 2024 | 16,700 | 16,890 | 16,700 | 16,820 | 16,679 | 332.436.979 |
12 apr 2024 | 17,200 | 17,260 | 16,950 | 16,970 | 16,828 | 365.681.226 |
11 apr 2024 | 17,160 | 17,390 | 17,050 | 17,340 | 17,195 | 372.151.039 |
10 apr 2024 | 17,140 | 17,430 | 17,140 | 17,390 | 17,244 | 241.889.170 |
09 apr 2024 | 17,000 | 17,260 | 17,000 | 17,080 | 16,937 | 130.287.957 |
08 apr 2024 | 16,940 | 17,150 | 16,800 | 16,970 | 16,828 | 200.519.338 |
05 apr 2024 | 17,000 | 17,080 | 16,710 | 16,940 | 16,798 | 230.532.156 |
03 apr 2024 | 17,150 | 17,150 | 16,910 | 16,940 | 16,798 | 471.759.595 |
02 apr 2024 | 17,000 | 17,250 | 17,000 | 17,150 | 17,006 | 496.261.016 |
28 mar 2024 | 16,630 | 16,950 | 16,560 | 16,750 | 16,610 | 179.881.274 |
27 mar 2024 | 16,750 | 16,840 | 16,560 | 16,620 | 16,481 | 504.021.414 |
26 mar 2024 | 16,800 | 16,960 | 16,670 | 16,840 | 16,699 | 242.545.213 |
25 mar 2024 | 16,730 | 16,840 | 16,650 | 16,680 | 16,540 | 828.535.739 |
22 mar 2024 | 16,990 | 16,990 | 16,560 | 16,710 | 16,570 | 1.134.022.866 |
21 mar 2024 | 16,980 | 17,210 | 16,980 | 17,100 | 16,957 | 439.043.557 |
20 mar 2024 | 16,800 | 16,880 | 16,640 | 16,770 | 16,629 | 253.911.377 |
19 mar 2024 | 16,800 | 16,920 | 16,700 | 16,750 | 16,610 | 215.202.128 |
18 mar 2024 | 16,920 | 17,030 | 16,860 | 16,960 | 16,818 | 194.656.206 |
15 mar 2024 | 16,980 | 17,040 | 16,760 | 16,950 | 16,808 | 330.559.551 |
14 mar 2024 | 17,320 | 17,440 | 17,100 | 17,170 | 17,026 | 616.833.825 |
13 mar 2024 | 17,300 | 17,450 | 17,250 | 17,320 | 17,175 | 617.441.619 |
12 mar 2024 | 16,910 | 17,390 | 16,830 | 17,320 | 17,175 | 411.092.698 |
11 mar 2024 | 16,600 | 16,840 | 16,600 | 16,790 | 16,649 | 225.373.397 |
08 mar 2024 | 16,480 | 16,710 | 16,480 | 16,560 | 16,421 | 272.656.127 |
07 mar 2024 | 16,610 | 16,730 | 16,330 | 16,420 | 16,282 | 304.578.897 |
06 mar 2024 | 16,350 | 16,710 | 16,290 | 16,600 | 16,461 | 300.081.377 |
05 mar 2024 | 16,480 | 16,600 | 16,230 | 16,300 | 16,163 | 676.077.518 |
04 mar 2024 | 16,770 | 16,810 | 16,620 | 16,740 | 16,600 | 352.047.294 |
01 mar 2024 | 16,580 | 16,800 | 16,400 | 16,720 | 16,580 | 452.944.275 |
29 feb 2024 | 16,600 | 16,850 | 16,600 | 16,630 | 16,491 | 112.258.275 |
28 feb 2024 | 16,990 | 17,020 | 16,680 | 16,680 | 16,540 | 209.706.387 |
27 feb 2024 | 16,790 | 16,990 | 16,600 | 16,960 | 16,818 | 201.600.462 |
26 feb 2024 | 16,800 | 16,920 | 16,740 | 16,770 | 16,629 | 381.195.456 |
23 feb 2024 | 16,800 | 17,050 | 16,800 | 16,880 | 16,739 | 379.113.911 |
22 feb 2024 | 16,620 | 16,920 | 16,570 | 16,920 | 16,778 | 437.260.817 |
21 feb 2024 | 16,360 | 16,920 | 16,300 | 16,650 | 16,510 | 362.191.294 |
20 feb 2024 | 16,310 | 16,440 | 16,200 | 16,380 | 16,243 | 184.979.983 |
19 feb 2024 | 16,460 | 16,460 | 16,290 | 16,290 | 16,153 | 254.655.211 |
16 feb 2024 | 16,140 | 16,560 | 16,080 | 16,500 | 16,362 | 339.327.420 |
15 feb 2024 | 16,000 | 16,190 | 15,880 | 16,080 | 15,945 | 111.821.027 |
14 feb 2024 | 15,670 | 16,060 | 15,580 | 16,020 | 15,886 | 148.668.461 |
09 feb 2024 | 15,880 | 15,880 | 15,880 | 15,880 | 15,747 | - |
08 feb 2024 | 16,140 | 16,240 | 15,950 | 16,000 | 15,866 | 215.848.103 |
07 feb 2024 | 16,420 | 16,570 | 16,190 | 16,200 | 16,064 | 213.129.859 |
06 feb 2024 | 15,700 | 16,310 | 15,700 | 16,280 | 16,144 | 808.282.257 |
05 feb 2024 | 15,430 | 15,830 | 15,430 | 15,630 | 15,499 | 564.432.159 |
02 feb 2024 | 15,880 | 16,060 | 15,580 | 15,660 | 15,529 | 482.018.510 |
01 feb 2024 | 15,660 | 15,950 | 15,570 | 15,740 | 15,608 | 455.771.115 |
31 gen 2024 | 15,830 | 15,890 | 15,560 | 15,620 | 15,489 | 349.971.375 |
30 gen 2024 | 16,050 | 16,050 | 15,810 | 15,830 | 15,697 | 249.140.131 |
29 gen 2024 | 16,200 | 16,430 | 16,170 | 16,230 | 16,094 | 216.706.047 |
26 gen 2024 | 16,300 | 16,400 | 16,030 | 16,100 | 15,965 | 844.648.268 |
25 gen 2024 | 16,150 | 16,400 | 15,970 | 16,350 | 16,213 | 443.366.611 |
24 gen 2024 | 15,750 | 16,130 | 15,550 | 16,060 | 15,925 | 546.118.980 |
23 gen 2024 | 15,140 | 15,670 | 15,140 | 15,480 | 15,350 | 787.479.261 |
22 gen 2024 | 15,510 | 15,510 | 14,930 | 15,110 | 14,983 | 409.948.350 |
19 gen 2024 | 15,550 | 15,680 | 15,350 | 15,440 | 15,311 | 530.324.886 |
18 gen 2024 | 15,450 | 15,610 | 15,330 | 15,530 | 15,400 | 695.132.787 |
17 gen 2024 | 15,910 | 15,910 | 15,330 | 15,400 | 15,271 | 587.194.679 |
16 gen 2024 | 16,150 | 16,350 | 15,970 | 16,000 | 15,866 | 266.675.580 |
15 gen 2024 | 16,370 | 16,370 | 16,370 | 16,370 | 16,233 | - |
12 gen 2024 | 16,330 | 16,540 | 16,300 | 16,390 | 16,253 | 251.086.507 |
11 gen 2024 | 16,270 | 16,610 | 16,240 | 16,460 | 16,322 | 687.918.853 |
10 gen 2024 | 16,250 | 16,400 | 16,180 | 16,250 | 16,114 | 171.575.584 |
09 gen 2024 | 16,390 | 16,570 | 16,340 | 16,340 | 16,203 | 378.125.063 |
08 gen 2024 | 16,700 | 16,750 | 16,290 | 16,360 | 16,223 | 236.970.949 |
05 gen 2024 | 16,700 | 16,900 | 16,600 | 16,680 | 16,540 | 165.704.759 |
04 gen 2024 | 16,810 | 16,840 | 16,660 | 16,810 | 16,669 | 155.435.833 |
03 gen 2024 | 16,720 | 16,810 | 16,710 | 16,790 | 16,649 | 455.797.370 |
02 gen 2024 | 17,280 | 17,280 | 16,870 | 16,940 | 16,798 | 211.687.554 |
29 dic 2023 | 17,230 | 17,250 | 17,100 | 17,190 | 17,046 | 191.767.914 |
28 dic 2023 | 16,800 | 17,250 | 16,800 | 17,230 | 17,086 | 536.991.024 |
27 dic 2023 | 16,700 | 16,830 | 16,590 | 16,760 | 16,620 | 144.053.187 |
22 dic 2023 | 16,840 | 17,020 | 16,410 | 16,470 | 16,332 | 240.449.710 |
21 dic 2023 | 16,580 | 16,810 | 16,580 | 16,780 | 16,639 | 161.895.043 |
20 dic 2023 | 16,790 | 16,890 | 16,690 | 16,760 | 16,620 | 874.490.854 |
19 dic 2023 | 16,660 | 16,720 | 16,540 | 16,630 | 16,491 | 243.998.860 |
18 dic 2023 | 16,860 | 16,860 | 16,710 | 16,760 | 16,620 | 863.403.982 |
15 dic 2023 | 16,750 | 17,110 | 16,750 | 16,940 | 16,798 | 237.209.711 |
14 dic 2023 | 16,560 | 16,720 | 16,440 | 16,540 | 16,401 | 805.975.469 |
13 dic 2023 | 16,470 | 16,470 | 16,270 | 16,360 | 16,223 | 157.262.316 |
12 dic 2023 | 16,370 | 16,560 | 16,290 | 16,510 | 16,372 | 473.276.553 |
11 dic 2023 | 16,290 | 16,410 | 16,100 | 16,340 | 16,203 | 536.724.283 |
08 dic 2023 | 16,500 | 16,600 | 16,380 | 16,460 | 16,322 | 363.929.355 |
07 dic 2023 | 16,540 | 16,540 | 16,280 | 16,470 | 16,332 | 494.626.123 |
06 dic 2023 | 16,500 | 16,730 | 16,370 | 16,590 | 16,451 | 419.242.811 |
05 dic 2023 | 16,760 | 16,760 | 16,360 | 16,460 | 16,322 | 601.193.390 |
*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...