Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 2,340 | 2,340 | 2,240 | 2,250 | 2,250 | 2.931.000 |
20 mag 2024 | 2,390 | 2,410 | 2,320 | 2,340 | 2,340 | 6.811.291 |
17 mag 2024 | 2,250 | 2,380 | 2,250 | 2,340 | 2,340 | 12.261.505 |
16 mag 2024 | 2,250 | 2,290 | 2,220 | 2,240 | 2,240 | 8.763.000 |
14 mag 2024 | 2,280 | 2,330 | 2,260 | 2,270 | 2,270 | 5.348.500 |
13 mag 2024 | 2,220 | 2,240 | 2,160 | 2,240 | 2,240 | 3.405.415 |
10 mag 2024 | 2,180 | 2,240 | 2,160 | 2,220 | 2,220 | 3.897.813 |
09 mag 2024 | 2,140 | 2,190 | 2,110 | 2,170 | 2,170 | 2.021.500 |
08 mag 2024 | 2,200 | 2,220 | 2,110 | 2,110 | 2,110 | 2.297.000 |
07 mag 2024 | 2,200 | 2,270 | 2,190 | 2,200 | 2,200 | 2.582.000 |
06 mag 2024 | 2,210 | 2,240 | 2,170 | 2,220 | 2,220 | 4.584.000 |
03 mag 2024 | 2,200 | 2,260 | 2,150 | 2,190 | 2,190 | 3.093.000 |
02 mag 2024 | 2,060 | 2,220 | 2,060 | 2,190 | 2,190 | 2.632.336 |
30 apr 2024 | 2,160 | 2,180 | 2,090 | 2,130 | 2,130 | 3.051.500 |
29 apr 2024 | 2,080 | 2,170 | 2,050 | 2,160 | 2,160 | 7.003.000 |
26 apr 2024 | 1,990 | 2,080 | 1,950 | 2,080 | 2,080 | 8.733.448 |
25 apr 2024 | 1,960 | 2,000 | 1,930 | 1,970 | 1,970 | 4.959.500 |
24 apr 2024 | 1,960 | 1,980 | 1,920 | 1,970 | 1,970 | 2.512.500 |
23 apr 2024 | 1,940 | 1,970 | 1,920 | 1,920 | 1,920 | 2.334.000 |
22 apr 2024 | 1,990 | 1,990 | 1,920 | 1,950 | 1,950 | 2.823.159 |
19 apr 2024 | 1,960 | 1,990 | 1,890 | 1,920 | 1,920 | 4.270.310 |
18 apr 2024 | 2,000 | 2,040 | 1,950 | 1,970 | 1,970 | 5.785.400 |
17 apr 2024 | 1,960 | 2,020 | 1,960 | 2,000 | 2,000 | 5.757.500 |
16 apr 2024 | 2,020 | 2,020 | 1,910 | 1,930 | 1,930 | 4.053.000 |
15 apr 2024 | 2,050 | 2,100 | 2,000 | 2,030 | 2,030 | 4.577.851 |
12 apr 2024 | 2,200 | 2,210 | 2,100 | 2,110 | 2,110 | 4.095.000 |
11 apr 2024 | 2,240 | 2,240 | 2,140 | 2,190 | 2,190 | 3.411.500 |
10 apr 2024 | 2,250 | 2,260 | 2,200 | 2,250 | 2,250 | 2.330.500 |
09 apr 2024 | 2,270 | 2,270 | 2,190 | 2,210 | 2,210 | 4.197.096 |
08 apr 2024 | 2,190 | 2,200 | 2,140 | 2,170 | 2,170 | 1.635.000 |
05 apr 2024 | 2,150 | 2,220 | 2,100 | 2,160 | 2,160 | 1.596.000 |
03 apr 2024 | 2,270 | 2,340 | 2,210 | 2,210 | 2,210 | 3.834.000 |
02 apr 2024 | 2,180 | 2,280 | 2,160 | 2,260 | 2,260 | 3.179.500 |
28 mar 2024 | 2,040 | 2,210 | 2,040 | 2,180 | 2,180 | 5.507.500 |
27 mar 2024 | 2,220 | 2,220 | 1,990 | 2,060 | 2,060 | 12.247.600 |
26 mar 2024 | 2,370 | 2,400 | 2,180 | 2,210 | 2,210 | 11.544.500 |
25 mar 2024 | 2,360 | 2,450 | 2,350 | 2,350 | 2,350 | 5.536.982 |
22 mar 2024 | 2,580 | 2,590 | 2,460 | 2,480 | 2,480 | 2.075.500 |
21 mar 2024 | 2,590 | 2,630 | 2,530 | 2,580 | 2,580 | 3.433.500 |
20 mar 2024 | 2,560 | 2,650 | 2,530 | 2,590 | 2,590 | 4.325.000 |
19 mar 2024 | 2,580 | 2,600 | 2,500 | 2,540 | 2,540 | 3.661.000 |
18 mar 2024 | 2,540 | 2,650 | 2,530 | 2,600 | 2,600 | 6.531.500 |
15 mar 2024 | 2,480 | 2,650 | 2,380 | 2,550 | 2,550 | 19.239.000 |
14 mar 2024 | 2,500 | 2,550 | 2,400 | 2,470 | 2,470 | 2.828.310 |
13 mar 2024 | 2,540 | 2,540 | 2,450 | 2,470 | 2,470 | 5.461.500 |
12 mar 2024 | 2,400 | 2,520 | 2,360 | 2,500 | 2,500 | 3.870.500 |
11 mar 2024 | 2,320 | 2,420 | 2,290 | 2,380 | 2,380 | 8.987.000 |
08 mar 2024 | 2,330 | 2,370 | 2,280 | 2,300 | 2,300 | 7.198.500 |
07 mar 2024 | 2,520 | 2,540 | 2,350 | 2,350 | 2,350 | 14.094.200 |
06 mar 2024 | 2,420 | 2,550 | 2,420 | 2,490 | 2,490 | 13.173.500 |
05 mar 2024 | 2,540 | 2,540 | 2,400 | 2,420 | 2,420 | 16.543.500 |
04 mar 2024 | 2,430 | 2,530 | 2,360 | 2,500 | 2,500 | 9.765.500 |
01 mar 2024 | 2,380 | 2,460 | 2,350 | 2,450 | 2,450 | 3.758.000 |
29 feb 2024 | 2,370 | 2,440 | 2,330 | 2,380 | 2,380 | 8.904.500 |
28 feb 2024 | 2,450 | 2,480 | 2,320 | 2,350 | 2,350 | 7.011.600 |
27 feb 2024 | 2,330 | 2,480 | 2,310 | 2,450 | 2,450 | 16.528.837 |
26 feb 2024 | 2,300 | 2,370 | 2,250 | 2,330 | 2,330 | 12.357.600 |
23 feb 2024 | 2,190 | 2,300 | 2,150 | 2,280 | 2,280 | 7.562.500 |
22 feb 2024 | 2,120 | 2,200 | 2,020 | 2,200 | 2,200 | 6.115.500 |
21 feb 2024 | 2,040 | 2,210 | 2,020 | 2,120 | 2,120 | 9.476.700 |
20 feb 2024 | 2,000 | 2,070 | 1,960 | 2,070 | 2,070 | 2.479.200 |
19 feb 2024 | 2,020 | 2,020 | 1,950 | 2,000 | 2,000 | 3.690.230 |
16 feb 2024 | 1,910 | 2,010 | 1,840 | 2,000 | 2,000 | 3.413.730 |
15 feb 2024 | 1,860 | 1,910 | 1,850 | 1,890 | 1,890 | 2.001.230 |
14 feb 2024 | 1,990 | 1,990 | 1,850 | 1,890 | 1,890 | 2.710.500 |
09 feb 2024 | 1,970 | 1,970 | 1,970 | 1,970 | 1,970 | - |
08 feb 2024 | 2,050 | 2,060 | 1,970 | 2,050 | 2,050 | 4.251.400 |
07 feb 2024 | 2,090 | 2,120 | 2,000 | 2,020 | 2,020 | 4.177.000 |
06 feb 2024 | 1,980 | 2,130 | 1,880 | 2,110 | 2,110 | 15.676.900 |
05 feb 2024 | 2,140 | 2,140 | 1,860 | 1,880 | 1,880 | 7.541.700 |
02 feb 2024 | 2,030 | 2,070 | 1,950 | 1,950 | 1,950 | 4.760.645 |
01 feb 2024 | 2,070 | 2,070 | 1,950 | 2,010 | 2,010 | 5.373.500 |
31 gen 2024 | 2,110 | 2,120 | 2,010 | 2,010 | 2,010 | 5.182.926 |
30 gen 2024 | 2,170 | 2,170 | 2,100 | 2,110 | 2,110 | 3.783.587 |
29 gen 2024 | 2,200 | 2,260 | 2,160 | 2,170 | 2,170 | 2.688.202 |
26 gen 2024 | 2,310 | 2,310 | 2,190 | 2,190 | 2,190 | 4.368.109 |
25 gen 2024 | 2,320 | 2,350 | 2,300 | 2,320 | 2,320 | 4.329.000 |
24 gen 2024 | 2,290 | 2,340 | 2,230 | 2,310 | 2,310 | 4.392.271 |
23 gen 2024 | 2,150 | 2,290 | 2,110 | 2,250 | 2,250 | 4.987.800 |
22 gen 2024 | 2,250 | 2,250 | 2,090 | 2,140 | 2,140 | 12.872.018 |
19 gen 2024 | 2,300 | 2,300 | 2,230 | 2,240 | 2,240 | 6.823.679 |
18 gen 2024 | 2,200 | 2,310 | 2,130 | 2,290 | 2,290 | 6.087.300 |
17 gen 2024 | 2,320 | 2,330 | 2,170 | 2,190 | 2,190 | 8.813.000 |
16 gen 2024 | 2,410 | 2,410 | 2,240 | 2,320 | 2,320 | 9.240.500 |
15 gen 2024 | 2,450 | 2,450 | 2,450 | 2,450 | 2,450 | - |
12 gen 2024 | 2,460 | 2,520 | 2,410 | 2,440 | 2,440 | 4.386.000 |
11 gen 2024 | 2,490 | 2,520 | 2,420 | 2,450 | 2,450 | 4.775.500 |
10 gen 2024 | 2,530 | 2,540 | 2,460 | 2,490 | 2,490 | 2.235.400 |
09 gen 2024 | 2,550 | 2,570 | 2,510 | 2,530 | 2,530 | 4.635.309 |
08 gen 2024 | 2,700 | 2,700 | 2,510 | 2,530 | 2,530 | 7.456.400 |
05 gen 2024 | 2,750 | 2,780 | 2,700 | 2,720 | 2,720 | 1.565.000 |
04 gen 2024 | 2,840 | 2,840 | 2,730 | 2,770 | 2,770 | 2.514.800 |
03 gen 2024 | 2,860 | 2,860 | 2,780 | 2,820 | 2,820 | 1.775.500 |
02 gen 2024 | 2,910 | 2,920 | 2,810 | 2,850 | 2,850 | 2.861.000 |
29 dic 2023 | 2,960 | 2,980 | 2,900 | 2,930 | 2,930 | 1.711.000 |
28 dic 2023 | 2,820 | 2,980 | 2,820 | 2,960 | 2,960 | 2.728.000 |
27 dic 2023 | 2,770 | 2,840 | 2,760 | 2,830 | 2,830 | 2.937.500 |
22 dic 2023 | 2,800 | 2,830 | 2,750 | 2,770 | 2,770 | 1.650.500 |
21 dic 2023 | 2,750 | 2,850 | 2,720 | 2,780 | 2,780 | 2.225.500 |
20 dic 2023 | 2,810 | 2,870 | 2,750 | 2,780 | 2,780 | 1.676.294 |
*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...