Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 4,380 | 4,510 | 4,360 | 4,370 | 4,370 | 1.382.500 |
31 mag 2024 | 4,500 | 4,500 | 4,280 | 4,300 | 4,300 | 1.524.500 |
30 mag 2024 | 4,510 | 4,510 | 4,210 | 4,370 | 4,370 | 1.388.500 |
29 mag 2024 | 4,650 | 4,610 | 4,190 | 4,330 | 4,330 | 1.864.000 |
28 mag 2024 | 4,330 | 5,230 | 4,230 | 4,490 | 4,490 | 6.707.000 |
27 mag 2024 | 4,240 | 4,360 | 4,060 | 4,240 | 4,240 | 1.196.000 |
24 mag 2024 | 4,600 | 4,600 | 4,220 | 4,240 | 4,240 | 1.279.000 |
24 mag 2024 | 0.269 Dividendo |
23 mag 2024 | 4,850 | 4,870 | 4,700 | 4,780 | 4,511 | 1.057.500 |
22 mag 2024 | 4,710 | 4,890 | 4,700 | 4,850 | 4,577 | 1.112.500 |
21 mag 2024 | 4,920 | 4,920 | 4,620 | 4,710 | 4,445 | 1.285.500 |
20 mag 2024 | 4,900 | 4,950 | 4,760 | 4,900 | 4,624 | 1.272.499 |
17 mag 2024 | 4,750 | 4,870 | 4,750 | 4,860 | 4,586 | 1.072.500 |
16 mag 2024 | 4,750 | 4,780 | 4,680 | 4,730 | 4,464 | 1.072.500 |
14 mag 2024 | 4,850 | 4,850 | 4,720 | 4,720 | 4,454 | 1.068.000 |
13 mag 2024 | 4,780 | 4,820 | 4,730 | 4,770 | 4,502 | 1.020.500 |
10 mag 2024 | 4,710 | 4,830 | 4,710 | 4,780 | 4,511 | 1.065.000 |
09 mag 2024 | 4,550 | 4,720 | 4,550 | 4,720 | 4,454 | 1.137.500 |
08 mag 2024 | 4,570 | 4,620 | 4,510 | 4,520 | 4,266 | 1.038.000 |
07 mag 2024 | 4,500 | 4,580 | 4,490 | 4,560 | 4,303 | 1.007.500 |
06 mag 2024 | 4,560 | 4,580 | 4,480 | 4,550 | 4,294 | 1.076.500 |
03 mag 2024 | 4,640 | 4,680 | 4,490 | 4,560 | 4,303 | 1.087.500 |
02 mag 2024 | 4,540 | 4,630 | 4,470 | 4,630 | 4,369 | 1.149.500 |
30 apr 2024 | 4,490 | 4,510 | 4,410 | 4,510 | 4,256 | 1.285.000 |
29 apr 2024 | 4,380 | 4,500 | 4,370 | 4,460 | 4,209 | 1.145.500 |
26 apr 2024 | 4,360 | 4,390 | 4,280 | 4,390 | 4,143 | 1.305.000 |
25 apr 2024 | 4,120 | 4,390 | 4,120 | 4,360 | 4,115 | 1.022.000 |
24 apr 2024 | 4,180 | 4,320 | 4,180 | 4,250 | 4,011 | 1.016.500 |
23 apr 2024 | 4,260 | 4,260 | 4,160 | 4,160 | 3,926 | 1.312.000 |
22 apr 2024 | 4,200 | 4,260 | 4,120 | 4,260 | 4,020 | 1.179.500 |
19 apr 2024 | 4,270 | 4,270 | 4,090 | 4,210 | 3,973 | 969.000 |
18 apr 2024 | 4,200 | 4,280 | 4,160 | 4,250 | 4,011 | 937.000 |
17 apr 2024 | 4,250 | 4,280 | 4,130 | 4,180 | 3,945 | 921.500 |
16 apr 2024 | 4,370 | 4,370 | 4,100 | 4,200 | 3,964 | 1.024.000 |
15 apr 2024 | 4,250 | 4,290 | 4,190 | 4,210 | 3,973 | 1.157.000 |
12 apr 2024 | 4,280 | 4,450 | 4,170 | 4,240 | 4,001 | 969.500 |
11 apr 2024 | 4,500 | 4,500 | 4,330 | 4,430 | 4,181 | 1.702.500 |
10 apr 2024 | 4,300 | 4,530 | 4,300 | 4,500 | 4,247 | 1.260.500 |
09 apr 2024 | 4,310 | 4,390 | 4,290 | 4,370 | 4,124 | 1.153.000 |
08 apr 2024 | 4,240 | 4,350 | 4,170 | 4,290 | 4,049 | 1.314.000 |
05 apr 2024 | 4,290 | 4,340 | 4,130 | 4,270 | 4,030 | 1.782.000 |
03 apr 2024 | 4,270 | 4,340 | 4,230 | 4,290 | 4,049 | 1.907.500 |
02 apr 2024 | 4,180 | 4,340 | 4,110 | 4,290 | 4,049 | 2.438.500 |
28 mar 2024 | 4,150 | 4,250 | 4,110 | 4,190 | 3,954 | 1.576.500 |
27 mar 2024 | 4,230 | 4,240 | 4,060 | 4,180 | 3,945 | 1.592.500 |
26 mar 2024 | 4,200 | 4,300 | 4,100 | 4,230 | 3,992 | 2.938.000 |
25 mar 2024 | 4,230 | 4,230 | 4,040 | 4,130 | 3,898 | 1.085.000 |
22 mar 2024 | 4,220 | 4,260 | 4,150 | 4,190 | 3,954 | 950.500 |
21 mar 2024 | 4,100 | 4,200 | 4,020 | 4,150 | 3,916 | 887.500 |
20 mar 2024 | 4,200 | 4,200 | 4,060 | 4,070 | 3,841 | 989.000 |
19 mar 2024 | 4,120 | 4,200 | 4,080 | 4,170 | 3,935 | 920.000 |
18 mar 2024 | 4,250 | 4,250 | 4,040 | 4,120 | 3,888 | 1.062.000 |
15 mar 2024 | 4,300 | 4,330 | 4,170 | 4,220 | 3,983 | 1.024.000 |
14 mar 2024 | 4,400 | 4,420 | 4,330 | 4,390 | 4,143 | 880.500 |
13 mar 2024 | 4,330 | 4,420 | 4,280 | 4,360 | 4,115 | 1.549.500 |
12 mar 2024 | 4,200 | 4,340 | 4,200 | 4,340 | 4,096 | 890.500 |
11 mar 2024 | 4,180 | 4,310 | 4,180 | 4,310 | 4,067 | 971.500 |
08 mar 2024 | 4,170 | 4,300 | 4,150 | 4,180 | 3,945 | 974.500 |
07 mar 2024 | 4,210 | 4,250 | 4,160 | 4,180 | 3,945 | 774.000 |
06 mar 2024 | 4,180 | 4,270 | 4,180 | 4,210 | 3,973 | 1.000.000 |
05 mar 2024 | 4,150 | 4,260 | 4,150 | 4,160 | 3,926 | 713.000 |
04 mar 2024 | 4,460 | 4,460 | 4,240 | 4,320 | 4,077 | 559.500 |
01 mar 2024 | 4,280 | 4,400 | 4,190 | 4,400 | 4,152 | 605.000 |
29 feb 2024 | 4,260 | 4,410 | 4,240 | 4,240 | 4,001 | 1.045.000 |
28 feb 2024 | 4,370 | 4,370 | 4,210 | 4,270 | 4,030 | 287.000 |
27 feb 2024 | 4,330 | 4,490 | 4,220 | 4,340 | 4,096 | 352.000 |
26 feb 2024 | 4,340 | 4,380 | 4,260 | 4,280 | 4,039 | 339.500 |
23 feb 2024 | 4,400 | 4,450 | 4,260 | 4,340 | 4,096 | 350.500 |
22 feb 2024 | 4,420 | 4,470 | 4,250 | 4,390 | 4,143 | 367.000 |
21 feb 2024 | 4,380 | 4,500 | 4,360 | 4,420 | 4,171 | 343.000 |
20 feb 2024 | 4,480 | 4,500 | 4,310 | 4,380 | 4,134 | 407.000 |
19 feb 2024 | 4,550 | 4,620 | 4,400 | 4,460 | 4,209 | 497.500 |
16 feb 2024 | 4,690 | 4,750 | 4,600 | 4,630 | 4,369 | 541.500 |
15 feb 2024 | 4,600 | 4,700 | 4,470 | 4,690 | 4,426 | 670.500 |
14 feb 2024 | 4,650 | 4,650 | 4,500 | 4,600 | 4,341 | 663.500 |
09 feb 2024 | 4,610 | 4,610 | 4,610 | 4,610 | 4,351 | - |
08 feb 2024 | 4,680 | 4,680 | 4,450 | 4,540 | 4,285 | 701.000 |
07 feb 2024 | 4,710 | 4,710 | 4,400 | 4,460 | 4,209 | 667.113 |
06 feb 2024 | 4,440 | 4,540 | 4,370 | 4,530 | 4,275 | 848.387 |
05 feb 2024 | 4,690 | 4,690 | 4,310 | 4,440 | 4,190 | 683.500 |
02 feb 2024 | 4,420 | 4,570 | 4,390 | 4,460 | 4,209 | 830.500 |
01 feb 2024 | 4,340 | 4,470 | 4,270 | 4,400 | 4,152 | 844.500 |
31 gen 2024 | 4,340 | 4,400 | 4,250 | 4,350 | 4,105 | 966.500 |
30 gen 2024 | 4,450 | 4,480 | 4,300 | 4,350 | 4,105 | 839.500 |
29 gen 2024 | 4,460 | 4,540 | 4,410 | 4,500 | 4,247 | 845.000 |
26 gen 2024 | 4,600 | 4,810 | 4,480 | 4,480 | 4,228 | 768.000 |
25 gen 2024 | 4,450 | 4,650 | 4,390 | 4,620 | 4,360 | 817.000 |
24 gen 2024 | 4,360 | 4,490 | 4,310 | 4,430 | 4,181 | 791.500 |
23 gen 2024 | 4,320 | 4,440 | 4,190 | 4,360 | 4,115 | 1.054.500 |
22 gen 2024 | 4,260 | 4,480 | 4,120 | 4,310 | 4,067 | 1.182.000 |
19 gen 2024 | 4,250 | 4,420 | 4,200 | 4,250 | 4,011 | 1.271.000 |
18 gen 2024 | 4,240 | 4,320 | 4,100 | 4,220 | 3,983 | 780.000 |
17 gen 2024 | 4,400 | 4,760 | 4,010 | 4,140 | 3,907 | 2.389.500 |
16 gen 2024 | 4,600 | 4,600 | 4,380 | 4,410 | 4,162 | 1.620.000 |
15 gen 2024 | 4,590 | 4,590 | 4,590 | 4,590 | 4,332 | - |
12 gen 2024 | 4,600 | 4,640 | 4,570 | 4,620 | 4,360 | 1.119.500 |
11 gen 2024 | 4,620 | 4,630 | 4,570 | 4,630 | 4,369 | 655.000 |
10 gen 2024 | 4,600 | 4,640 | 4,540 | 4,640 | 4,379 | 684.000 |
09 gen 2024 | 4,670 | 4,690 | 4,590 | 4,600 | 4,341 | 785.000 |
08 gen 2024 | 4,710 | 4,730 | 4,630 | 4,630 | 4,369 | 778.500 |
*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...