Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 nov 2023 | 45,350 | 45,650 | 45,050 | 45,200 | 45,200 | 3.441.024 |
27 nov 2023 | 45,000 | 45,450 | 44,950 | 45,350 | 45,350 | 2.817.858 |
24 nov 2023 | 45,850 | 45,850 | 44,900 | 45,200 | 45,200 | 2.596.800 |
23 nov 2023 | 45,950 | 46,000 | 45,400 | 45,950 | 45,950 | 3.703.841 |
22 nov 2023 | 45,800 | 45,850 | 45,300 | 45,550 | 45,550 | 2.517.600 |
21 nov 2023 | 45,800 | 46,000 | 45,400 | 45,600 | 45,600 | 4.435.904 |
20 nov 2023 | 45,300 | 45,700 | 44,900 | 45,700 | 45,700 | 3.887.160 |
17 nov 2023 | 44,900 | 45,300 | 44,750 | 45,050 | 45,050 | 2.943.867 |
16 nov 2023 | 46,000 | 46,100 | 45,000 | 45,500 | 45,500 | 4.739.236 |
15 nov 2023 | 46,700 | 46,750 | 44,900 | 46,000 | 46,000 | 20.223.382 |
14 nov 2023 | 44,450 | 44,850 | 44,150 | 44,150 | 44,150 | 3.348.536 |
13 nov 2023 | 44,100 | 44,450 | 43,750 | 44,450 | 44,450 | 1.263.846 |
10 nov 2023 | 44,050 | 44,300 | 43,600 | 43,900 | 43,900 | 2.011.452 |
09 nov 2023 | 44,700 | 44,700 | 43,950 | 44,150 | 44,150 | 1.291.825 |
08 nov 2023 | 43,900 | 44,700 | 43,700 | 44,350 | 44,350 | 3.111.929 |
07 nov 2023 | 44,200 | 44,600 | 43,800 | 43,900 | 43,900 | 3.002.086 |
06 nov 2023 | 44,950 | 44,950 | 44,500 | 44,800 | 44,800 | 3.643.666 |
03 nov 2023 | 44,950 | 44,950 | 44,400 | 44,750 | 44,750 | 3.238.991 |
02 nov 2023 | 45,350 | 45,350 | 44,050 | 44,500 | 44,500 | 2.518.533 |
01 nov 2023 | 44,950 | 44,950 | 44,400 | 44,500 | 44,500 | 1.963.715 |
31 ott 2023 | 44,850 | 45,000 | 44,300 | 44,550 | 44,550 | 1.886.995 |
30 ott 2023 | 44,050 | 45,150 | 44,050 | 44,850 | 44,850 | 3.880.652 |
27 ott 2023 | 44,200 | 44,850 | 44,050 | 44,650 | 44,650 | 3.137.517 |
26 ott 2023 | 43,950 | 44,350 | 43,600 | 44,200 | 44,200 | 2.597.706 |
25 ott 2023 | 43,950 | 44,150 | 43,350 | 43,500 | 43,500 | 2.046.412 |
24 ott 2023 | 42,900 | 43,300 | 42,500 | 42,850 | 42,850 | 3.001.872 |
20 ott 2023 | 42,950 | 43,450 | 42,800 | 42,850 | 42,850 | 1.921.046 |
19 ott 2023 | 43,750 | 43,900 | 42,950 | 43,050 | 43,050 | 2.910.921 |
18 ott 2023 | 43,500 | 44,100 | 43,400 | 43,850 | 43,850 | 2.773.003 |
17 ott 2023 | 43,850 | 43,950 | 43,400 | 43,600 | 43,600 | 2.369.720 |
16 ott 2023 | 43,750 | 44,200 | 43,500 | 43,550 | 43,550 | 2.003.200 |
13 ott 2023 | 45,800 | 45,800 | 43,550 | 43,750 | 43,750 | 4.074.439 |
12 ott 2023 | 45,450 | 45,900 | 45,150 | 45,800 | 45,800 | 7.713.512 |
11 ott 2023 | 44,800 | 45,350 | 44,300 | 45,350 | 45,350 | 7.937.621 |
10 ott 2023 | 44,750 | 44,800 | 44,350 | 44,550 | 44,550 | 4.148.911 |
09 ott 2023 | 44,750 | 44,750 | 43,800 | 44,350 | 44,350 | 1.514.791 |
06 ott 2023 | 44,250 | 44,950 | 44,250 | 44,650 | 44,650 | 2.050.800 |
05 ott 2023 | 43,400 | 44,100 | 43,200 | 43,900 | 43,900 | 1.545.197 |
04 ott 2023 | 43,600 | 43,900 | 43,050 | 43,450 | 43,450 | 1.821.520 |
03 ott 2023 | 44,800 | 44,900 | 43,500 | 43,800 | 43,800 | 3.470.501 |
29 set 2023 | 43,500 | 45,500 | 43,500 | 45,000 | 45,000 | 3.687.044 |
28 set 2023 | 43,050 | 43,600 | 43,050 | 43,500 | 43,500 | 2.808.262 |
27 set 2023 | 43,100 | 43,600 | 42,900 | 43,550 | 43,550 | 1.728.176 |
26 set 2023 | 43,150 | 43,350 | 42,550 | 42,950 | 42,950 | 2.320.710 |
25 set 2023 | 43,500 | 43,650 | 43,000 | 43,150 | 43,150 | 2.045.899 |
22 set 2023 | 42,650 | 43,600 | 42,450 | 43,600 | 43,600 | 2.947.470 |
21 set 2023 | 44,000 | 44,000 | 42,700 | 42,750 | 42,750 | 2.174.651 |
20 set 2023 | 44,300 | 44,400 | 43,800 | 44,150 | 44,150 | 2.571.459 |
19 set 2023 | 44,400 | 44,400 | 43,950 | 44,300 | 44,300 | 1.204.044 |
18 set 2023 | 44,100 | 44,700 | 43,900 | 44,150 | 44,150 | 1.999.746 |
15 set 2023 | 44,700 | 44,750 | 44,250 | 44,500 | 44,500 | 4.917.000 |
14 set 2023 | 44,750 | 44,750 | 43,950 | 44,500 | 44,500 | 3.190.893 |
13 set 2023 | 44,300 | 44,550 | 44,000 | 44,150 | 44,150 | 2.086.429 |
12 set 2023 | 44,500 | 44,500 | 43,650 | 43,700 | 43,700 | 1.682.876 |
11 set 2023 | 43,900 | 44,600 | 43,250 | 44,500 | 44,500 | 4.824.884 |
07 set 2023 | 43,850 | 44,150 | 43,600 | 43,900 | 43,900 | 2.397.569 |
06 set 2023 | 43,550 | 43,950 | 43,300 | 43,850 | 43,850 | 2.599.380 |
05 set 2023 | 44,500 | 44,500 | 43,550 | 43,800 | 43,800 | 2.576.310 |
04 set 2023 | 44,750 | 45,000 | 44,250 | 44,500 | 44,500 | 5.343.534 |
31 ago 2023 | 43,450 | 44,700 | 43,050 | 44,050 | 44,050 | 8.001.869 |
30 ago 2023 | 43,500 | 43,600 | 42,500 | 42,750 | 42,750 | 3.938.234 |
29 ago 2023 | 43,200 | 43,400 | 42,800 | 43,250 | 43,250 | 2.781.293 |
28 ago 2023 | 42,900 | 43,250 | 42,450 | 42,700 | 42,700 | 1.394.000 |
25 ago 2023 | 42,750 | 42,800 | 42,000 | 42,150 | 42,150 | 1.903.986 |
24 ago 2023 | 41,750 | 42,800 | 41,500 | 42,600 | 42,600 | 2.182.280 |
23 ago 2023 | 41,400 | 42,000 | 41,400 | 41,650 | 41,650 | 2.086.726 |
22 ago 2023 | 42,050 | 42,300 | 41,400 | 41,650 | 41,650 | 2.466.158 |
21 ago 2023 | 42,100 | 42,250 | 41,800 | 41,850 | 41,850 | 2.865.906 |
18 ago 2023 | 43,350 | 43,350 | 42,050 | 42,250 | 42,250 | 3.240.630 |
17 ago 2023 | 43,200 | 43,350 | 42,600 | 43,000 | 43,000 | 2.530.340 |
16 ago 2023 | 43,150 | 43,550 | 42,750 | 43,050 | 43,050 | 3.355.832 |
15 ago 2023 | 43,800 | 43,850 | 43,050 | 43,250 | 43,250 | 1.966.300 |
14 ago 2023 | 43,700 | 43,900 | 43,150 | 43,800 | 43,800 | 2.418.679 |
11 ago 2023 | 44,550 | 44,600 | 43,500 | 43,700 | 43,700 | 2.332.071 |
10 ago 2023 | 44,500 | 44,750 | 43,950 | 44,550 | 44,550 | 2.083.225 |
09 ago 2023 | 43,900 | 44,700 | 43,550 | 44,500 | 44,500 | 1.452.006 |
08 ago 2023 | 43,950 | 44,250 | 43,400 | 43,900 | 43,900 | 2.762.110 |
07 ago 2023 | 44,350 | 45,250 | 44,300 | 44,900 | 44,900 | 2.746.428 |
04 ago 2023 | 43,900 | 44,450 | 43,900 | 44,300 | 44,300 | 1.992.516 |
03 ago 2023 | 43,900 | 44,350 | 43,600 | 43,850 | 43,850 | 2.617.835 |
02 ago 2023 | 45,150 | 45,200 | 44,100 | 44,300 | 44,300 | 2.506.168 |
01 ago 2023 | 45,650 | 45,650 | 44,850 | 45,300 | 45,300 | 4.523.460 |
31 lug 2023 | 44,600 | 45,500 | 44,600 | 45,300 | 45,300 | 6.218.119 |
28 lug 2023 | 44,100 | 44,750 | 43,800 | 44,750 | 44,750 | 4.254.400 |
27 lug 2023 | 43,950 | 44,250 | 43,650 | 44,250 | 44,250 | 2.714.765 |
26 lug 2023 | 43,600 | 43,900 | 43,450 | 43,900 | 43,900 | 1.520.010 |
25 lug 2023 | 43,100 | 43,850 | 42,800 | 43,650 | 43,650 | 3.477.718 |
24 lug 2023 | 43,100 | 43,150 | 42,200 | 42,750 | 42,750 | 2.076.095 |
21 lug 2023 | 42,750 | 43,350 | 42,550 | 43,150 | 43,150 | 1.208.494 |
20 lug 2023 | 43,200 | 43,600 | 42,650 | 42,750 | 42,750 | 905.589 |
19 lug 2023 | 42,750 | 43,200 | 42,600 | 43,200 | 43,200 | 2.987.897 |
18 lug 2023 | 43,850 | 43,950 | 42,800 | 43,200 | 43,200 | 3.325.789 |
14 lug 2023 | 43,550 | 43,950 | 43,550 | 43,900 | 43,900 | 2.201.200 |
13 lug 2023 | 43,050 | 43,800 | 42,950 | 43,550 | 43,550 | 2.294.982 |
12 lug 2023 | 42,500 | 43,100 | 42,450 | 43,050 | 43,050 | 1.851.509 |
11 lug 2023 | 42,650 | 42,950 | 42,350 | 42,750 | 42,750 | 1.765.863 |
10 lug 2023 | 43,050 | 43,100 | 42,150 | 42,350 | 42,350 | 1.501.522 |
07 lug 2023 | 42,650 | 42,900 | 42,100 | 42,100 | 42,100 | 3.210.870 |
06 lug 2023 | 43,400 | 43,600 | 42,650 | 43,050 | 43,050 | 4.107.920 |
05 lug 2023 | 44,000 | 44,300 | 42,950 | 43,100 | 43,100 | 3.756.776 |
*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...