Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 7,680 | 7,730 | 7,500 | 7,500 | 7,500 | 400.359 |
28 giu 2024 | 0.18 Dividendo |
27 giu 2024 | 8,050 | 8,050 | 7,670 | 7,730 | 7,550 | 386.108 |
26 giu 2024 | 8,020 | 8,070 | 7,950 | 8,030 | 7,843 | 189.378 |
25 giu 2024 | 8,050 | 8,120 | 7,860 | 8,030 | 7,843 | 618.514 |
24 giu 2024 | 8,010 | 8,070 | 7,870 | 8,050 | 7,863 | 714.993 |
21 giu 2024 | 7,980 | 8,070 | 7,980 | 8,010 | 7,823 | 762.847 |
20 giu 2024 | 8,180 | 8,390 | 8,020 | 8,020 | 7,833 | 325.823 |
19 giu 2024 | 8,130 | 8,280 | 8,080 | 8,180 | 7,990 | 586.200 |
18 giu 2024 | 8,180 | 8,200 | 8,000 | 8,130 | 7,941 | 559.182 |
17 giu 2024 | 8,110 | 8,240 | 8,040 | 8,180 | 7,990 | 603.113 |
14 giu 2024 | 8,170 | 8,190 | 8,010 | 8,110 | 7,921 | 585.167 |
13 giu 2024 | 8,280 | 8,320 | 8,170 | 8,190 | 7,999 | 579.307 |
12 giu 2024 | 8,200 | 8,620 | 8,100 | 8,160 | 7,970 | 1.268.160 |
11 giu 2024 | 8,260 | 8,260 | 8,040 | 8,100 | 7,911 | 671.174 |
07 giu 2024 | 8,310 | 8,350 | 8,050 | 8,270 | 8,077 | 776.047 |
06 giu 2024 | 8,420 | 8,500 | 8,200 | 8,210 | 8,019 | 576.314 |
05 giu 2024 | 8,390 | 8,440 | 8,300 | 8,320 | 8,126 | 652.374 |
04 giu 2024 | 8,360 | 8,480 | 8,260 | 8,300 | 8,107 | 643.432 |
03 giu 2024 | 8,410 | 8,500 | 8,300 | 8,350 | 8,156 | 727.884 |
31 mag 2024 | 8,510 | 8,600 | 8,330 | 8,450 | 8,253 | 687.557 |
30 mag 2024 | 8,560 | 8,650 | 8,370 | 8,380 | 8,185 | 540.522 |
29 mag 2024 | 8,790 | 8,790 | 8,580 | 8,630 | 8,429 | 219.298 |
28 mag 2024 | 8,740 | 9,060 | 8,680 | 8,750 | 8,546 | 556.974 |
27 mag 2024 | 8,590 | 8,810 | 8,380 | 8,740 | 8,536 | 1.181.166 |
24 mag 2024 | 8,830 | 8,880 | 8,520 | 8,690 | 8,488 | 1.053.274 |
23 mag 2024 | 8,880 | 9,030 | 8,750 | 8,850 | 8,644 | 1.229.587 |
22 mag 2024 | 8,950 | 9,070 | 8,840 | 8,860 | 8,654 | 447.302 |
21 mag 2024 | 9,370 | 9,470 | 8,870 | 8,890 | 8,683 | 1.146.648 |
20 mag 2024 | 9,350 | 9,580 | 9,340 | 9,370 | 9,152 | 775.653 |
17 mag 2024 | 9,360 | 9,490 | 9,260 | 9,410 | 9,191 | 1.160.389 |
16 mag 2024 | 9,490 | 9,640 | 9,250 | 9,360 | 9,142 | 1.762.256 |
14 mag 2024 | 9,640 | 10,000 | 9,480 | 9,500 | 9,279 | 2.098.120 |
13 mag 2024 | 10,180 | 10,220 | 9,570 | 9,700 | 9,474 | 2.273.177 |
10 mag 2024 | 9,960 | 9,900 | 9,500 | 9,620 | 9,396 | 1.591.983 |
09 mag 2024 | 9,670 | 9,960 | 9,520 | 9,770 | 9,542 | 2.258.754 |
08 mag 2024 | 9,540 | 10,040 | 9,380 | 9,510 | 9,289 | 3.000.328 |
07 mag 2024 | 9,580 | 9,600 | 9,300 | 9,550 | 9,328 | 1.800.968 |
06 mag 2024 | 8,870 | 9,700 | 8,680 | 9,560 | 9,337 | 5.454.305 |
03 mag 2024 | 8,900 | 9,210 | 8,800 | 8,940 | 8,732 | 266.563 |
02 mag 2024 | 8,300 | 8,920 | 8,100 | 8,810 | 8,605 | 794.854 |
30 apr 2024 | 9,260 | 9,440 | 8,310 | 8,310 | 8,116 | 5.757.128 |
29 apr 2024 | 9,680 | 10,200 | 9,580 | 9,890 | 9,660 | 1.157.069 |
26 apr 2024 | 9,240 | 9,690 | 9,180 | 9,680 | 9,455 | 1.055.543 |
25 apr 2024 | 9,390 | 9,450 | 9,150 | 9,240 | 9,025 | 792.975 |
24 apr 2024 | 9,580 | 9,580 | 9,360 | 9,420 | 9,201 | 475.372 |
23 apr 2024 | 9,260 | 9,740 | 9,150 | 9,580 | 9,357 | 720.672 |
22 apr 2024 | 9,150 | 9,390 | 9,050 | 9,300 | 9,083 | 360.148 |
19 apr 2024 | 9,250 | 9,360 | 9,120 | 9,170 | 8,956 | 643.239 |
18 apr 2024 | 9,330 | 9,540 | 9,150 | 9,540 | 9,318 | 1.267.096 |
17 apr 2024 | 9,330 | 9,570 | 8,900 | 9,400 | 9,181 | 2.682.234 |
16 apr 2024 | 9,650 | 9,650 | 9,150 | 9,330 | 9,113 | 882.572 |
15 apr 2024 | 9,210 | 9,890 | 9,110 | 9,870 | 9,640 | 898.102 |
12 apr 2024 | 9,700 | 9,870 | 9,300 | 9,310 | 9,093 | 579.629 |
11 apr 2024 | 9,600 | 9,830 | 9,430 | 9,750 | 9,523 | 1.107.495 |
10 apr 2024 | 9,770 | 9,930 | 9,650 | 9,830 | 9,601 | 1.265.256 |
09 apr 2024 | 8,800 | 9,840 | 8,850 | 9,840 | 9,611 | 2.975.587 |
08 apr 2024 | 8,500 | 8,890 | 8,440 | 8,870 | 8,663 | 850.774 |
05 apr 2024 | 9,020 | 9,020 | 8,220 | 8,240 | 8,048 | 510.224 |
03 apr 2024 | 9,160 | 9,340 | 9,050 | 9,250 | 9,035 | 1.070.430 |
02 apr 2024 | 9,180 | 9,490 | 8,910 | 9,160 | 8,947 | 1.152.874 |
28 mar 2024 | 9,110 | 9,340 | 9,090 | 9,170 | 8,956 | 849.391 |
27 mar 2024 | 8,980 | 9,240 | 8,880 | 9,110 | 8,898 | 1.600.971 |
26 mar 2024 | 9,130 | 9,250 | 8,930 | 8,960 | 8,751 | 775.028 |
25 mar 2024 | 9,140 | 9,450 | 9,130 | 9,130 | 8,917 | 1.116.078 |
22 mar 2024 | 9,600 | 9,610 | 9,020 | 9,100 | 8,888 | 1.448.558 |
21 mar 2024 | 9,900 | 9,820 | 9,500 | 9,610 | 9,386 | 1.433.463 |
20 mar 2024 | 10,080 | 10,080 | 9,700 | 9,700 | 9,474 | 2.951.980 |
19 mar 2024 | 10,480 | 10,480 | 9,830 | 9,930 | 9,699 | 2.386.818 |
18 mar 2024 | 10,080 | 10,620 | 9,880 | 10,500 | 10,255 | 2.899.204 |
15 mar 2024 | 10,480 | 10,960 | 9,830 | 10,040 | 9,806 | 6.061.844 |
14 mar 2024 | 9,900 | 11,000 | 9,900 | 10,520 | 10,275 | 12.052.432 |
13 mar 2024 | 9,330 | 9,390 | 9,150 | 9,370 | 9,152 | 887.506 |
12 mar 2024 | 9,100 | 9,400 | 9,100 | 9,320 | 9,103 | 1.194.641 |
11 mar 2024 | 8,930 | 9,080 | 8,740 | 9,020 | 8,810 | 1.021.452 |
08 mar 2024 | 8,640 | 8,880 | 8,640 | 8,750 | 8,546 | 605.022 |
07 mar 2024 | 9,030 | 9,030 | 8,620 | 8,620 | 8,419 | 2.163.759 |
06 mar 2024 | 9,310 | 9,420 | 9,140 | 9,300 | 9,083 | 653.505 |
05 mar 2024 | 10,020 | 10,100 | 9,300 | 9,310 | 9,093 | 1.540.111 |
04 mar 2024 | 9,900 | 10,480 | 9,890 | 10,100 | 9,865 | 1.798.804 |
01 mar 2024 | 10,120 | 10,120 | 9,710 | 9,850 | 9,621 | 843.975 |
29 feb 2024 | 9,810 | 10,160 | 9,760 | 9,880 | 9,650 | 2.307.967 |
28 feb 2024 | 10,300 | 10,620 | 9,810 | 9,810 | 9,582 | 2.334.148 |
27 feb 2024 | 10,120 | 10,280 | 9,990 | 10,240 | 10,002 | 1.215.007 |
26 feb 2024 | 10,400 | 10,540 | 10,260 | 10,380 | 10,138 | 1.215.707 |
23 feb 2024 | 10,280 | 10,380 | 10,080 | 10,280 | 10,041 | 460.490 |
22 feb 2024 | 10,240 | 10,420 | 10,180 | 10,280 | 10,041 | 489.756 |
21 feb 2024 | 10,120 | 10,620 | 10,000 | 10,340 | 10,099 | 707.555 |
20 feb 2024 | 10,400 | 10,520 | 10,100 | 10,300 | 10,060 | 906.724 |
19 feb 2024 | 10,400 | 10,400 | 10,000 | 10,200 | 9,962 | 628.920 |
16 feb 2024 | 9,860 | 10,420 | 9,660 | 10,420 | 10,177 | 238.542 |
15 feb 2024 | 10,120 | 10,120 | 9,390 | 9,860 | 9,630 | 132.986 |
14 feb 2024 | 9,390 | 9,870 | 9,200 | 9,760 | 9,533 | 479.930 |
09 feb 2024 | 9,800 | 9,800 | 9,800 | 9,800 | 9,572 | - |
08 feb 2024 | 9,920 | 9,970 | 9,680 | 9,800 | 9,572 | 610.492 |
07 feb 2024 | 9,830 | 10,300 | 9,730 | 9,930 | 9,699 | 2.212.875 |
06 feb 2024 | 9,130 | 9,730 | 8,910 | 9,690 | 9,464 | 600.234 |
05 feb 2024 | 9,370 | 9,360 | 8,930 | 9,200 | 8,986 | 590.684 |
02 feb 2024 | 9,680 | 9,920 | 9,040 | 9,310 | 9,093 | 1.802.820 |
01 feb 2024 | 9,600 | 9,950 | 9,540 | 9,700 | 9,474 | 584.300 |
*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...