Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 19,720 | 19,770 | 19,680 | 19,700 | 19,700 | 140.300 |
25 apr 2024 | 19,080 | 19,120 | 18,970 | 19,050 | 19,050 | 117.600 |
24 apr 2024 | 19,500 | 19,680 | 19,500 | 19,660 | 19,660 | 227.600 |
23 apr 2024 | 18,800 | 18,880 | 18,740 | 18,870 | 18,870 | 265.500 |
22 apr 2024 | 18,590 | 18,740 | 18,570 | 18,640 | 18,640 | 410.700 |
19 apr 2024 | 19,320 | 19,500 | 18,500 | 19,010 | 19,010 | 2.189.600 |
18 apr 2024 | 19,640 | 19,750 | 19,580 | 19,710 | 19,710 | 176.800 |
17 apr 2024 | 19,980 | 20,120 | 19,790 | 20,000 | 20,000 | 256.200 |
16 apr 2024 | 20,000 | 20,000 | 19,820 | 19,980 | 19,980 | 129.600 |
15 apr 2024 | 20,780 | 20,900 | 20,760 | 20,900 | 20,900 | 75.200 |
12 apr 2024 | 21,420 | 21,440 | 21,360 | 21,380 | 21,380 | 149.500 |
11 apr 2024 | 20,700 | 20,760 | 20,680 | 20,760 | 20,760 | 15.900 |
10 apr 2024 | 21,120 | 21,180 | 21,120 | 21,160 | 21,160 | 20.400 |
09 apr 2024 | 20,960 | 21,000 | 20,940 | 20,920 | 20,920 | 20.100 |
08 apr 2024 | 21,000 | 21,060 | 20,940 | 21,040 | 21,040 | 25.700 |
05 apr 2024 | 20,460 | 20,600 | 20,440 | 20,580 | 20,580 | 229.100 |
03 apr 2024 | 21,000 | 21,000 | 20,900 | 20,920 | 20,920 | 85.700 |
02 apr 2024 | 21,320 | 21,380 | 21,300 | 21,320 | 21,320 | 37.100 |
28 mar 2024 | 21,380 | 21,400 | 21,360 | 21,400 | 21,400 | 33.400 |
27 mar 2024 | 21,360 | 21,460 | 21,360 | 21,460 | 21,460 | 10.700 |
26 mar 2024 | 21,500 | 21,620 | 21,460 | 21,560 | 21,560 | 13.000 |
25 mar 2024 | 21,540 | 21,540 | 21,480 | 21,500 | 21,500 | 35.000 |
22 mar 2024 | 21,560 | 21,560 | 21,480 | 21,540 | 21,540 | 36.200 |
21 mar 2024 | 21,520 | 21,760 | 21,520 | 21,760 | 21,760 | 86.600 |
20 mar 2024 | 20,800 | 20,900 | 20,800 | 20,880 | 20,880 | 62.800 |
19 mar 2024 | 20,620 | 20,700 | 20,620 | 20,680 | 20,680 | 54.700 |
18 mar 2024 | 20,500 | 20,640 | 20,480 | 20,620 | 20,620 | 30.500 |
15 mar 2024 | 20,880 | 20,880 | 20,760 | 20,760 | 20,760 | 26.700 |
14 mar 2024 | 21,120 | 21,160 | 21,100 | 21,160 | 21,160 | 40.500 |
13 mar 2024 | 21,340 | 21,420 | 21,300 | 21,420 | 21,420 | 68.000 |
12 mar 2024 | 20,920 | 21,040 | 20,920 | 21,040 | 21,040 | 65.900 |
11 mar 2024 | 20,920 | 20,960 | 20,800 | 20,920 | 20,920 | 54.100 |
08 mar 2024 | 21,440 | 21,540 | 21,440 | 21,520 | 21,520 | 121.700 |
07 mar 2024 | 20,840 | 20,840 | 20,700 | 20,740 | 20,740 | 94.400 |
06 mar 2024 | 20,780 | 20,860 | 20,740 | 20,860 | 20,860 | 128.300 |
05 mar 2024 | 21,340 | 21,340 | 21,240 | 21,260 | 21,260 | 94.300 |
04 mar 2024 | 21,680 | 21,720 | 21,660 | 21,720 | 21,720 | 130.100 |
01 mar 2024 | 20,980 | 21,220 | 20,980 | 21,200 | 21,200 | 84.100 |
29 feb 2024 | 20,620 | 20,680 | 20,620 | 20,620 | 20,620 | 71.000 |
28 feb 2024 | 20,860 | 20,880 | 20,820 | 20,820 | 20,820 | 42.500 |
27 feb 2024 | 20,760 | 20,800 | 20,700 | 20,800 | 20,800 | 93.200 |
26 feb 2024 | 20,760 | 20,780 | 20,700 | 20,740 | 20,740 | 102.200 |
23 feb 2024 | 20,520 | 20,980 | 20,520 | 20,960 | 20,960 | 178.400 |
22 feb 2024 | 20,400 | 20,520 | 20,320 | 20,520 | 20,520 | 281.800 |
21 feb 2024 | 19,850 | 19,920 | 19,830 | 19,910 | 19,910 | 379.100 |
20 feb 2024 | 20,280 | 20,280 | 20,120 | 20,220 | 20,220 | 52.000 |
19 feb 2024 | 20,320 | 20,380 | 20,300 | 20,320 | 20,320 | 68.800 |
16 feb 2024 | 20,700 | 20,800 | 20,680 | 20,800 | 20,800 | 103.500 |
15 feb 2024 | 20,520 | 20,700 | 20,520 | 20,680 | 20,680 | 156.400 |
14 feb 2024 | 20,120 | 20,300 | 20,100 | 20,280 | 20,280 | 331.400 |
09 feb 2024 | 20,580 | 20,580 | 20,580 | 20,580 | 20,580 | - |
08 feb 2024 | 20,540 | 20,560 | 20,520 | 20,540 | 20,540 | 92.300 |
07 feb 2024 | 20,200 | 20,200 | 20,040 | 20,060 | 20,060 | 48.200 |
06 feb 2024 | 20,220 | 20,380 | 20,220 | 20,380 | 20,380 | 158.600 |
05 feb 2024 | 20,180 | 20,240 | 20,140 | 20,220 | 20,220 | 185.000 |
02 feb 2024 | 19,910 | 20,060 | 19,910 | 19,970 | 19,970 | 197.900 |
01 feb 2024 | 19,270 | 19,330 | 19,200 | 19,330 | 19,330 | 154.700 |
31 gen 2024 | 20,000 | 20,000 | 19,560 | 19,630 | 19,630 | 254.600 |
30 gen 2024 | 20,120 | 20,220 | 20,120 | 20,160 | 20,160 | 210.500 |
29 gen 2024 | 19,790 | 19,860 | 19,790 | 19,840 | 19,840 | 79.300 |
26 gen 2024 | 19,740 | 19,800 | 19,660 | 19,670 | 19,670 | 975.600 |
25 gen 2024 | 20,000 | 20,060 | 19,940 | 20,020 | 20,020 | 67.000 |
24 gen 2024 | 19,920 | 20,080 | 19,920 | 20,060 | 20,060 | 508.700 |
23 gen 2024 | 19,840 | 19,840 | 19,650 | 19,700 | 19,700 | 289.900 |
22 gen 2024 | 19,880 | 19,900 | 19,820 | 19,820 | 19,820 | 324.000 |
19 gen 2024 | 18,950 | 19,070 | 18,950 | 19,070 | 19,070 | 258.800 |
18 gen 2024 | 18,100 | 18,430 | 18,100 | 18,430 | 18,430 | 49.000 |
17 gen 2024 | 18,580 | 18,580 | 18,280 | 18,320 | 18,320 | 311.900 |
16 gen 2024 | 18,670 | 18,480 | 18,380 | 18,410 | 18,410 | 242.100 |
15 gen 2024 | 18,500 | 18,500 | 18,500 | 18,500 | 18,500 | - |
12 gen 2024 | 18,490 | 18,580 | 18,480 | 18,500 | 18,500 | 121.900 |
11 gen 2024 | 18,620 | 18,920 | 18,620 | 18,670 | 18,670 | 393.000 |
10 gen 2024 | 18,290 | 18,340 | 18,250 | 18,340 | 18,340 | 327.300 |
09 gen 2024 | 18,180 | 18,200 | 18,150 | 18,150 | 18,150 | 424.800 |
08 gen 2024 | 17,540 | 17,550 | 17,430 | 17,440 | 17,440 | 298.700 |
05 gen 2024 | 17,480 | 17,490 | 17,360 | 17,370 | 17,370 | 78.700 |
04 gen 2024 | 17,680 | 17,760 | 17,660 | 17,710 | 17,710 | 117.700 |
03 gen 2024 | 18,020 | 18,040 | 17,980 | 18,030 | 18,030 | 268.900 |
02 gen 2024 | 18,680 | 18,680 | 18,640 | 18,670 | 18,670 | 110.900 |
29 dic 2023 | 18,860 | 18,880 | 18,850 | 18,870 | 18,870 | 41.700 |
28 dic 2023 | 18,960 | 18,970 | 18,950 | 18,970 | 18,970 | 196.300 |
27 dic 2023 | 18,810 | 18,870 | 18,810 | 18,840 | 18,840 | 121.600 |
22 dic 2023 | 18,480 | 18,480 | 18,420 | 18,450 | 18,450 | 227.200 |
21 dic 2023 | 18,490 | 18,490 | 18,200 | 18,350 | 18,350 | 261.400 |
20 dic 2023 | 18,700 | 18,730 | 18,690 | 18,720 | 18,720 | 102.400 |
19 dic 2023 | 18,420 | 18,480 | 18,420 | 18,470 | 18,470 | 51.200 |
18 dic 2023 | 18,220 | 18,330 | 18,220 | 18,290 | 18,290 | 87.600 |
15 dic 2023 | 18,120 | 18,220 | 18,120 | 18,220 | 18,220 | 124.600 |
14 dic 2023 | 18,100 | 18,400 | 18,100 | 18,340 | 18,340 | 261.300 |
13 dic 2023 | 17,800 | 17,820 | 17,790 | 17,820 | 17,820 | 96.100 |
12 dic 2023 | 17,480 | 17,540 | 17,480 | 17,530 | 17,530 | 282.900 |
11 dic 2023 | 17,100 | 17,130 | 17,080 | 17,100 | 17,100 | 242.200 |
08 dic 2023 | 17,010 | 17,040 | 16,960 | 16,970 | 16,970 | 124.200 |
07 dic 2023 | 16,580 | 16,590 | 16,560 | 16,590 | 16,590 | 13.400 |
06 dic 2023 | 16,910 | 16,950 | 16,910 | 16,920 | 16,920 | 65.100 |
05 dic 2023 | 16,630 | 16,670 | 16,500 | 16,510 | 16,510 | 189.300 |
04 dic 2023 | 16,960 | 16,960 | 16,900 | 16,890 | 16,890 | 76.200 |
01 dic 2023 | 17,100 | 17,100 | 16,850 | 16,850 | 16,850 | 429.600 |
30 nov 2023 | 17,060 | 17,100 | 17,030 | 17,100 | 17,100 | 52.200 |
29 nov 2023 | 17,080 | 17,100 | 17,060 | 17,070 | 17,070 | 158.100 |
*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...