Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 3,300 | 3,330 | 3,290 | 3,330 | 3,330 | 1.966.000 |
17 apr 2024 | 3,270 | 3,300 | 3,270 | 3,290 | 3,290 | 2.601.500 |
16 apr 2024 | 3,300 | 3,320 | 3,260 | 3,270 | 3,270 | 6.200.664 |
15 apr 2024 | 3,270 | 3,320 | 3,270 | 3,300 | 3,300 | 6.472.352 |
12 apr 2024 | 3,300 | 3,320 | 3,280 | 3,280 | 3,280 | 7.233.304 |
11 apr 2024 | 3,290 | 3,330 | 3,270 | 3,310 | 3,310 | 9.890.000 |
10 apr 2024 | 3,340 | 3,350 | 3,300 | 3,310 | 3,310 | 11.821.000 |
09 apr 2024 | 3,340 | 3,360 | 3,330 | 3,330 | 3,330 | 6.288.736 |
08 apr 2024 | 3,300 | 3,350 | 3,300 | 3,340 | 3,340 | 8.613.000 |
05 apr 2024 | 3,320 | 3,340 | 3,250 | 3,250 | 3,250 | 2.873.700 |
03 apr 2024 | 3,330 | 3,350 | 3,320 | 3,340 | 3,340 | 4.392.000 |
02 apr 2024 | 3,250 | 3,350 | 3,250 | 3,340 | 3,340 | 20.362.826 |
28 mar 2024 | 3,310 | 3,310 | 3,210 | 3,240 | 3,240 | 11.426.000 |
27 mar 2024 | 3,300 | 3,330 | 3,300 | 3,300 | 3,300 | 6.547.392 |
26 mar 2024 | 3,280 | 3,320 | 3,270 | 3,290 | 3,290 | 6.540.000 |
25 mar 2024 | 3,240 | 3,290 | 3,230 | 3,270 | 3,270 | 5.946.000 |
22 mar 2024 | 3,280 | 3,280 | 3,230 | 3,250 | 3,250 | 3.720.000 |
21 mar 2024 | 3,250 | 3,280 | 3,250 | 3,270 | 3,270 | 6.175.500 |
20 mar 2024 | 3,230 | 3,260 | 3,220 | 3,240 | 3,240 | 4.599.498 |
19 mar 2024 | 3,250 | 3,260 | 3,220 | 3,220 | 3,220 | 7.811.671 |
18 mar 2024 | 3,240 | 3,280 | 3,240 | 3,250 | 3,250 | 11.051.800 |
15 mar 2024 | 3,240 | 3,260 | 3,220 | 3,250 | 3,250 | 31.562.100 |
14 mar 2024 | 3,250 | 3,280 | 3,240 | 3,250 | 3,250 | 4.628.322 |
13 mar 2024 | 3,260 | 3,270 | 3,230 | 3,250 | 3,250 | 7.408.000 |
12 mar 2024 | 3,280 | 3,290 | 3,240 | 3,260 | 3,260 | 14.573.400 |
11 mar 2024 | 3,280 | 3,300 | 3,270 | 3,280 | 3,280 | 7.500.000 |
08 mar 2024 | 3,240 | 3,290 | 3,240 | 3,270 | 3,270 | 9.329.098 |
07 mar 2024 | 3,200 | 3,250 | 3,200 | 3,230 | 3,230 | 11.556.000 |
06 mar 2024 | 3,170 | 3,220 | 3,170 | 3,200 | 3,200 | 9.583.000 |
05 mar 2024 | 3,180 | 3,220 | 3,170 | 3,170 | 3,170 | 8.435.240 |
04 mar 2024 | 3,180 | 3,200 | 3,170 | 3,170 | 3,170 | 8.350.000 |
01 mar 2024 | 3,170 | 3,200 | 3,160 | 3,200 | 3,200 | 7.869.000 |
29 feb 2024 | 3,150 | 3,200 | 3,150 | 3,160 | 3,160 | 7.201.000 |
28 feb 2024 | 3,210 | 3,210 | 3,150 | 3,160 | 3,160 | 6.540.700 |
27 feb 2024 | 3,190 | 3,210 | 3,170 | 3,200 | 3,200 | 7.163.800 |
26 feb 2024 | 3,230 | 3,250 | 3,190 | 3,200 | 3,200 | 10.126.803 |
23 feb 2024 | 3,200 | 3,260 | 3,200 | 3,250 | 3,250 | 12.333.000 |
22 feb 2024 | 3,170 | 3,200 | 3,150 | 3,200 | 3,200 | 6.745.445 |
21 feb 2024 | 3,140 | 3,210 | 3,140 | 3,170 | 3,170 | 15.219.600 |
20 feb 2024 | 3,110 | 3,150 | 3,100 | 3,140 | 3,140 | 5.774.055 |
19 feb 2024 | 3,060 | 3,120 | 3,060 | 3,120 | 3,120 | 9.706.000 |
16 feb 2024 | 2,990 | 3,060 | 2,990 | 3,060 | 3,060 | 2.559.000 |
15 feb 2024 | 2,980 | 2,990 | 2,950 | 2,970 | 2,970 | 3.082.000 |
14 feb 2024 | 3,020 | 3,020 | 2,960 | 3,000 | 3,000 | 2.159.000 |
09 feb 2024 | 3,030 | 3,030 | 3,030 | 3,030 | 3,030 | - |
08 feb 2024 | 3,080 | 3,100 | 3,060 | 3,060 | 3,060 | 5.344.000 |
07 feb 2024 | 3,100 | 3,120 | 3,060 | 3,080 | 3,080 | 7.975.000 |
06 feb 2024 | 3,040 | 3,100 | 3,040 | 3,090 | 3,090 | 19.179.900 |
05 feb 2024 | 3,040 | 3,060 | 3,010 | 3,040 | 3,040 | 10.403.200 |
02 feb 2024 | 3,040 | 3,060 | 3,010 | 3,040 | 3,040 | 6.855.200 |
01 feb 2024 | 3,030 | 3,060 | 3,020 | 3,040 | 3,040 | 4.275.000 |
31 gen 2024 | 3,040 | 3,060 | 3,020 | 3,040 | 3,040 | 6.862.000 |
30 gen 2024 | 3,050 | 3,080 | 3,040 | 3,050 | 3,050 | 12.034.000 |
29 gen 2024 | 3,050 | 3,090 | 3,050 | 3,060 | 3,060 | 9.581.000 |
26 gen 2024 | 3,040 | 3,060 | 3,020 | 3,030 | 3,030 | 8.541.000 |
25 gen 2024 | 2,980 | 3,040 | 2,960 | 3,030 | 3,030 | 8.799.123 |
24 gen 2024 | 2,900 | 2,990 | 2,900 | 2,970 | 2,970 | 10.244.214 |
23 gen 2024 | 2,860 | 2,900 | 2,840 | 2,880 | 2,880 | 5.982.800 |
22 gen 2024 | 2,890 | 2,910 | 2,830 | 2,840 | 2,840 | 12.595.000 |
19 gen 2024 | 2,920 | 2,940 | 2,870 | 2,880 | 2,880 | 13.209.788 |
18 gen 2024 | 2,920 | 2,930 | 2,890 | 2,910 | 2,910 | 7.428.936 |
17 gen 2024 | 3,000 | 3,000 | 2,870 | 2,900 | 2,900 | 17.484.434 |
16 gen 2024 | 3,000 | 3,040 | 2,980 | 3,000 | 3,000 | 5.828.000 |
15 gen 2024 | 3,010 | 3,010 | 3,010 | 3,010 | 3,010 | - |
12 gen 2024 | 3,010 | 3,030 | 3,000 | 3,000 | 3,000 | 2.109.000 |
11 gen 2024 | 2,980 | 3,020 | 2,980 | 3,000 | 3,000 | 2.539.000 |
10 gen 2024 | 3,020 | 3,020 | 2,960 | 2,980 | 2,980 | 4.291.400 |
09 gen 2024 | 3,020 | 3,020 | 2,990 | 3,000 | 3,000 | 5.836.000 |
08 gen 2024 | 3,060 | 3,060 | 3,000 | 3,020 | 3,020 | 5.470.400 |
05 gen 2024 | 3,020 | 3,080 | 3,020 | 3,050 | 3,050 | 11.556.000 |
04 gen 2024 | 3,040 | 3,040 | 3,010 | 3,030 | 3,030 | 3.786.800 |
03 gen 2024 | 3,030 | 3,040 | 3,010 | 3,030 | 3,030 | 3.139.000 |
02 gen 2024 | 3,030 | 3,050 | 2,990 | 3,040 | 3,040 | 7.650.716 |
29 dic 2023 | 3,010 | 3,030 | 3,000 | 3,030 | 3,030 | 2.457.000 |
28 dic 2023 | 2,980 | 3,020 | 2,980 | 3,020 | 3,020 | 4.417.000 |
27 dic 2023 | 2,970 | 3,000 | 2,950 | 2,990 | 2,990 | 3.700.000 |
22 dic 2023 | 2,970 | 2,990 | 2,950 | 2,970 | 2,970 | 3.195.840 |
21 dic 2023 | 2,940 | 2,990 | 2,930 | 2,980 | 2,980 | 2.825.000 |
20 dic 2023 | 2,960 | 2,990 | 2,940 | 2,950 | 2,950 | 5.073.164 |
19 dic 2023 | 2,970 | 2,970 | 2,940 | 2,950 | 2,950 | 3.950.000 |
18 dic 2023 | 2,980 | 2,980 | 2,950 | 2,970 | 2,970 | 7.244.000 |
15 dic 2023 | 2,990 | 3,020 | 2,940 | 2,960 | 2,960 | 23.575.000 |
14 dic 2023 | 2,990 | 3,010 | 2,950 | 2,970 | 2,970 | 8.019.000 |
13 dic 2023 | 3,000 | 3,000 | 2,970 | 2,980 | 2,980 | 3.948.600 |
12 dic 2023 | 2,940 | 3,010 | 2,940 | 3,000 | 3,000 | 6.031.000 |
11 dic 2023 | 2,980 | 2,980 | 2,920 | 2,960 | 2,960 | 4.989.000 |
08 dic 2023 | 2,920 | 2,980 | 2,920 | 2,980 | 2,980 | 8.090.000 |
07 dic 2023 | 2,910 | 2,960 | 2,900 | 2,960 | 2,960 | 6.882.400 |
06 dic 2023 | 2,880 | 2,960 | 2,870 | 2,950 | 2,950 | 14.574.000 |
05 dic 2023 | 2,900 | 2,910 | 2,880 | 2,900 | 2,900 | 11.318.000 |
04 dic 2023 | 2,910 | 2,940 | 2,890 | 2,910 | 2,910 | 8.394.000 |
01 dic 2023 | 2,890 | 2,950 | 2,880 | 2,910 | 2,910 | 9.299.000 |
30 nov 2023 | 2,860 | 2,900 | 2,850 | 2,890 | 2,890 | 5.759.924 |
29 nov 2023 | 2,900 | 2,900 | 2,850 | 2,870 | 2,870 | 5.748.600 |
28 nov 2023 | 2,900 | 2,910 | 2,880 | 2,900 | 2,900 | 3.749.911 |
27 nov 2023 | 2,920 | 2,920 | 2,880 | 2,900 | 2,900 | 3.989.200 |
24 nov 2023 | 2,900 | 2,920 | 2,890 | 2,910 | 2,910 | 2.124.000 |
23 nov 2023 | 2,890 | 2,910 | 2,880 | 2,910 | 2,910 | 3.966.000 |
22 nov 2023 | 2,900 | 2,900 | 2,880 | 2,900 | 2,900 | 3.669.600 |
21 nov 2023 | 2,910 | 2,930 | 2,890 | 2,900 | 2,900 | 5.087.100 |
*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...