Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
24 mag 2024 | 39,700 | 40,180 | 39,700 | 40,180 | 40,180 | 76.250 |
23 mag 2024 | 39,440 | 39,800 | 39,300 | 39,700 | 39,700 | 23.800 |
22 mag 2024 | 39,500 | 39,500 | 39,300 | 39,440 | 39,440 | 20.200 |
21 mag 2024 | 39,400 | 39,560 | 39,200 | 39,500 | 39,500 | 47.800 |
20 mag 2024 | 39,060 | 39,400 | 39,060 | 39,400 | 39,400 | 56.800 |
17 mag 2024 | 38,980 | 39,400 | 38,960 | 39,200 | 39,200 | 45.400 |
16 mag 2024 | 38,600 | 39,000 | 38,600 | 38,780 | 38,780 | 22.000 |
14 mag 2024 | 38,600 | 39,000 | 38,600 | 39,000 | 39,000 | 26.200 |
13 mag 2024 | 38,540 | 38,600 | 38,200 | 38,520 | 38,520 | 41.251 |
10 mag 2024 | 38,500 | 38,700 | 38,420 | 38,540 | 38,540 | 53.916 |
09 mag 2024 | 38,940 | 38,940 | 38,500 | 38,620 | 38,620 | 33.400 |
08 mag 2024 | 38,500 | 38,940 | 38,500 | 38,940 | 38,940 | 75.000 |
07 mag 2024 | 39,000 | 39,200 | 38,520 | 38,580 | 38,580 | 87.908 |
06 mag 2024 | 39,000 | 39,200 | 38,900 | 39,000 | 39,000 | 30.600 |
03 mag 2024 | 39,500 | 39,640 | 38,900 | 38,920 | 38,920 | 53.600 |
02 mag 2024 | 39,500 | 39,540 | 39,240 | 39,400 | 39,400 | 21.100 |
30 apr 2024 | 39,500 | 39,600 | 39,500 | 39,560 | 39,560 | 14.011 |
29 apr 2024 | 39,100 | 39,420 | 39,000 | 39,340 | 39,340 | 127.800 |
26 apr 2024 | 39,180 | 39,320 | 39,000 | 39,060 | 39,060 | 61.600 |
25 apr 2024 | 39,200 | 39,200 | 39,000 | 39,080 | 39,080 | 11.600 |
24 apr 2024 | 39,100 | 39,200 | 39,020 | 39,200 | 39,200 | 8.400 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |