Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 126,800 | 128,700 | 124,100 | 125,600 | 125,600 | 13.398.420 |
02 mag 2024 | 115,400 | 121,900 | 114,900 | 120,400 | 120,400 | 18.233.076 |
30 apr 2024 | 117,000 | 117,600 | 113,800 | 114,800 | 114,800 | 12.279.321 |
29 apr 2024 | 118,800 | 122,000 | 117,800 | 118,000 | 118,000 | 16.217.457 |
26 apr 2024 | 111,300 | 118,800 | 111,300 | 117,700 | 117,700 | 17.505.997 |
25 apr 2024 | 110,000 | 113,700 | 109,800 | 111,300 | 111,300 | 10.219.026 |
24 apr 2024 | 108,000 | 111,600 | 107,800 | 111,200 | 111,200 | 13.271.677 |
23 apr 2024 | 105,500 | 107,300 | 104,500 | 106,600 | 106,600 | 17.308.866 |
22 apr 2024 | 99,850 | 102,600 | 99,850 | 100,500 | 100,500 | 7.587.428 |
19 apr 2024 | 97,150 | 97,950 | 95,700 | 97,300 | 97,300 | 9.215.461 |
18 apr 2024 | 98,000 | 98,900 | 96,050 | 98,050 | 98,050 | 8.804.974 |
17 apr 2024 | 98,850 | 100,700 | 97,350 | 98,750 | 98,750 | 6.820.563 |
16 apr 2024 | 98,650 | 99,800 | 98,000 | 98,850 | 98,850 | 8.739.613 |
15 apr 2024 | 99,500 | 101,700 | 99,400 | 101,200 | 101,200 | 5.830.771 |
12 apr 2024 | 104,700 | 105,400 | 102,000 | 102,400 | 102,400 | 8.898.196 |
11 apr 2024 | 103,400 | 106,200 | 103,100 | 105,800 | 105,800 | 5.841.538 |
10 apr 2024 | 103,700 | 108,000 | 103,400 | 106,400 | 106,400 | 12.158.080 |
09 apr 2024 | 102,300 | 103,600 | 100,700 | 101,600 | 101,600 | 7.257.487 |
08 apr 2024 | 100,900 | 103,400 | 100,500 | 102,300 | 102,300 | 4.917.849 |
05 apr 2024 | 103,000 | 103,500 | 99,950 | 102,900 | 102,900 | 8.997.731 |
03 apr 2024 | 105,100 | 106,000 | 103,800 | 104,400 | 104,400 | 8.298.416 |
03 apr 2024 | 0.38 Dividendo |
02 apr 2024 | 108,600 | 110,500 | 107,700 | 108,700 | 108,320 | 8.226.338 |
28 mar 2024 | 105,300 | 109,900 | 105,300 | 107,900 | 107,523 | 15.731.624 |
27 mar 2024 | 103,000 | 103,100 | 100,800 | 102,200 | 101,843 | 8.621.994 |
26 mar 2024 | 104,900 | 106,200 | 103,400 | 104,700 | 104,334 | 8.559.644 |
25 mar 2024 | 105,000 | 106,500 | 102,000 | 103,300 | 102,939 | 9.172.224 |
22 mar 2024 | 105,800 | 106,300 | 102,400 | 103,600 | 103,238 | 16.202.655 |
21 mar 2024 | 109,800 | 111,000 | 108,600 | 109,400 | 109,018 | 12.432.625 |
20 mar 2024 | 107,500 | 107,800 | 105,500 | 106,900 | 106,526 | 5.510.732 |
19 mar 2024 | 107,500 | 108,400 | 105,900 | 106,600 | 106,227 | 9.010.009 |
18 mar 2024 | 106,600 | 109,000 | 106,000 | 107,300 | 106,925 | 9.995.611 |
15 mar 2024 | 105,000 | 105,400 | 102,300 | 104,500 | 104,135 | 16.502.616 |
14 mar 2024 | 109,800 | 110,500 | 105,300 | 106,400 | 106,028 | 15.545.395 |
13 mar 2024 | 106,000 | 107,400 | 105,700 | 106,300 | 105,928 | 12.638.403 |
12 mar 2024 | 102,300 | 107,200 | 101,100 | 106,300 | 105,928 | 25.208.723 |
11 mar 2024 | 96,000 | 100,400 | 96,000 | 98,550 | 98,205 | 20.227.329 |
08 mar 2024 | 94,000 | 94,850 | 92,500 | 92,600 | 92,276 | 12.622.603 |
07 mar 2024 | 96,500 | 97,850 | 93,500 | 94,550 | 94,219 | 29.527.563 |
06 mar 2024 | 84,050 | 90,800 | 84,050 | 89,200 | 88,888 | 21.595.354 |
05 mar 2024 | 84,550 | 85,700 | 82,600 | 82,750 | 82,461 | 22.703.302 |
04 mar 2024 | 90,900 | 91,400 | 88,600 | 89,500 | 89,187 | 9.592.604 |
01 mar 2024 | 88,750 | 90,700 | 87,150 | 90,550 | 90,233 | 14.329.745 |
29 feb 2024 | 89,400 | 90,750 | 88,350 | 89,050 | 88,739 | 17.404.039 |
28 feb 2024 | 94,400 | 94,850 | 90,850 | 91,200 | 90,881 | 9.110.809 |
27 feb 2024 | 92,550 | 94,100 | 90,050 | 93,750 | 93,422 | 9.709.631 |
26 feb 2024 | 92,250 | 94,150 | 92,250 | 93,050 | 92,725 | 6.722.924 |
23 feb 2024 | 93,200 | 95,350 | 93,050 | 93,750 | 93,422 | 9.888.466 |
22 feb 2024 | 93,600 | 95,350 | 91,700 | 95,350 | 95,017 | 8.052.238 |
21 feb 2024 | 90,950 | 96,600 | 90,000 | 94,200 | 93,871 | 11.055.109 |
20 feb 2024 | 92,450 | 93,250 | 88,500 | 91,700 | 91,379 | 11.009.957 |
19 feb 2024 | 93,850 | 94,500 | 90,800 | 91,850 | 91,529 | 9.221.316 |
16 feb 2024 | 92,100 | 96,500 | 91,950 | 95,750 | 95,415 | 9.890.087 |
15 feb 2024 | 89,100 | 91,900 | 88,650 | 91,250 | 90,931 | 5.123.451 |
14 feb 2024 | 85,550 | 89,300 | 84,300 | 89,100 | 88,789 | 5.862.054 |
09 feb 2024 | 86,300 | 86,300 | 86,300 | 86,300 | 85,998 | - |
08 feb 2024 | 89,950 | 90,600 | 86,850 | 88,000 | 87,692 | 9.851.269 |
07 feb 2024 | 93,900 | 95,750 | 89,300 | 90,350 | 90,034 | 14.805.097 |
06 feb 2024 | 87,150 | 93,100 | 87,150 | 92,750 | 92,426 | 15.710.130 |
05 feb 2024 | 84,150 | 87,450 | 83,600 | 86,050 | 85,749 | 9.479.278 |
02 feb 2024 | 88,600 | 89,700 | 85,150 | 86,000 | 85,699 | 10.337.045 |
01 feb 2024 | 87,500 | 90,000 | 86,500 | 87,500 | 87,194 | 11.207.603 |
31 gen 2024 | 89,550 | 89,900 | 85,950 | 86,800 | 86,497 | 7.077.293 |
30 gen 2024 | 89,950 | 91,450 | 89,000 | 89,550 | 89,237 | 11.299.168 |
29 gen 2024 | 92,900 | 94,900 | 92,850 | 93,350 | 93,024 | 8.842.093 |
26 gen 2024 | 92,800 | 94,600 | 90,650 | 91,350 | 91,031 | 10.761.230 |
25 gen 2024 | 91,800 | 93,800 | 90,650 | 93,500 | 93,173 | 18.498.485 |
24 gen 2024 | 89,750 | 91,050 | 85,100 | 90,400 | 90,084 | 20.918.444 |
23 gen 2024 | 84,100 | 88,300 | 83,650 | 86,350 | 86,048 | 14.441.806 |
22 gen 2024 | 85,550 | 85,750 | 81,550 | 82,500 | 82,212 | 16.209.371 |
19 gen 2024 | 85,250 | 86,850 | 83,000 | 84,150 | 83,856 | 12.478.533 |
18 gen 2024 | 87,450 | 87,550 | 85,400 | 86,300 | 85,998 | 16.211.614 |
17 gen 2024 | 92,300 | 93,100 | 86,600 | 87,750 | 87,443 | 16.975.185 |
16 gen 2024 | 96,250 | 96,350 | 93,350 | 93,400 | 93,073 | 8.955.773 |
15 gen 2024 | 97,950 | 97,950 | 97,950 | 97,950 | 97,608 | - |
12 gen 2024 | 98,500 | 100,500 | 97,550 | 98,300 | 97,956 | 5.737.024 |
11 gen 2024 | 99,100 | 101,300 | 98,400 | 99,900 | 99,551 | 6.559.195 |
10 gen 2024 | 98,950 | 100,300 | 97,350 | 98,200 | 97,857 | 5.495.993 |
09 gen 2024 | 100,300 | 102,100 | 97,000 | 98,000 | 97,657 | 11.759.100 |
08 gen 2024 | 105,000 | 105,000 | 99,250 | 101,200 | 100,846 | 8.995.344 |
05 gen 2024 | 106,400 | 107,800 | 104,000 | 105,300 | 104,932 | 5.027.820 |
04 gen 2024 | 106,700 | 107,200 | 105,300 | 107,000 | 106,626 | 4.594.782 |
03 gen 2024 | 106,000 | 106,500 | 105,200 | 106,300 | 105,928 | 6.883.027 |
02 gen 2024 | 113,000 | 113,500 | 108,600 | 109,800 | 109,416 | 6.377.349 |
29 dic 2023 | 112,600 | 113,100 | 111,300 | 112,500 | 112,107 | 7.247.700 |
28 dic 2023 | 107,600 | 113,500 | 107,400 | 112,600 | 112,206 | 12.534.712 |
27 dic 2023 | 108,200 | 108,200 | 104,900 | 107,200 | 106,825 | 8.423.999 |
22 dic 2023 | 109,200 | 110,700 | 104,900 | 105,800 | 105,430 | 16.015.631 |
21 dic 2023 | 104,500 | 105,900 | 104,000 | 105,300 | 104,932 | 8.675.670 |
20 dic 2023 | 107,000 | 107,300 | 105,500 | 106,100 | 105,729 | 16.275.616 |
19 dic 2023 | 104,100 | 104,200 | 101,800 | 102,700 | 102,341 | 7.574.945 |
18 dic 2023 | 105,100 | 106,100 | 104,500 | 105,500 | 105,131 | 7.963.448 |
15 dic 2023 | 102,200 | 109,200 | 102,100 | 105,700 | 105,330 | 28.156.143 |
14 dic 2023 | 99,600 | 100,300 | 97,900 | 98,800 | 98,455 | 10.803.242 |
13 dic 2023 | 98,000 | 98,350 | 96,900 | 97,900 | 97,558 | 11.319.014 |
12 dic 2023 | 99,500 | 101,400 | 98,250 | 100,300 | 99,949 | 7.714.227 |
11 dic 2023 | 102,000 | 102,500 | 96,600 | 98,250 | 97,907 | 23.702.314 |
08 dic 2023 | 103,400 | 105,800 | 102,800 | 104,800 | 104,434 | 10.925.791 |
07 dic 2023 | 102,800 | 104,600 | 102,000 | 104,000 | 103,636 | 5.711.829 |
06 dic 2023 | 102,100 | 104,300 | 100,400 | 103,400 | 103,039 | 7.681.977 |
*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...