Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
28 giu 2024 | 7,990 | 7,990 | 6,100 | 6,100 | 6,100 | 5.725.000 |
27 giu 2024 | 8,160 | 8,260 | 7,700 | 7,840 | 7,840 | 1.013.000 |
26 giu 2024 | 7,700 | 8,380 | 7,700 | 8,100 | 8,100 | 1.604.885 |
25 giu 2024 | 7,430 | 7,850 | 7,280 | 7,750 | 7,750 | 1.424.000 |
24 giu 2024 | 7,150 | 7,470 | 7,140 | 7,370 | 7,370 | 729.000 |
21 giu 2024 | 7,550 | 7,610 | 7,040 | 7,070 | 7,070 | 863.000 |
20 giu 2024 | 7,590 | 7,690 | 7,370 | 7,500 | 7,500 | 698.000 |
19 giu 2024 | 7,770 | 7,890 | 7,530 | 7,600 | 7,600 | 743.000 |
18 giu 2024 | 7,230 | 7,890 | 7,220 | 7,700 | 7,700 | 931.000 |
17 giu 2024 | 7,600 | 7,800 | 7,200 | 7,320 | 7,320 | 693.000 |
14 giu 2024 | 7,050 | 7,700 | 6,810 | 7,550 | 7,550 | 970.000 |
13 giu 2024 | 6,490 | 7,050 | 6,410 | 6,960 | 6,960 | 1.519.000 |
12 giu 2024 | 6,490 | 6,660 | 6,250 | 6,480 | 6,480 | 856.000 |
11 giu 2024 | 6,120 | 6,350 | 6,110 | 6,300 | 6,300 | 855.000 |
07 giu 2024 | 6,130 | 6,320 | 6,050 | 6,210 | 6,210 | 866.000 |
06 giu 2024 | 6,000 | 6,180 | 5,910 | 6,130 | 6,130 | 857.000 |
05 giu 2024 | 6,260 | 6,370 | 5,970 | 6,000 | 6,000 | 875.000 |
04 giu 2024 | 6,200 | 6,650 | 6,190 | 6,360 | 6,360 | 810.000 |
03 giu 2024 | 6,250 | 6,470 | 5,940 | 6,330 | 6,330 | 1.481.000 |
31 mag 2024 | 6,590 | 6,790 | 6,300 | 6,510 | 6,510 | 3.002.000 |
30 mag 2024 | 6,240 | 6,550 | 6,230 | 6,540 | 6,540 | 734.000 |
29 mag 2024 | 6,160 | 6,330 | 6,090 | 6,270 | 6,270 | 600.000 |
28 mag 2024 | 6,140 | 6,230 | 6,000 | 6,160 | 6,160 | 825.000 |
27 mag 2024 | 6,400 | 6,520 | 6,130 | 6,140 | 6,140 | 828.000 |
24 mag 2024 | 6,420 | 6,600 | 6,320 | 6,490 | 6,490 | 966.000 |
23 mag 2024 | 6,400 | 6,690 | 6,320 | 6,480 | 6,480 | 797.000 |
22 mag 2024 | 5,560 | 6,580 | 5,560 | 6,480 | 6,480 | 2.002.000 |
21 mag 2024 | 5,820 | 6,050 | 5,650 | 5,650 | 5,650 | 984.400 |
20 mag 2024 | 6,140 | 6,190 | 5,920 | 5,920 | 5,920 | 1.165.000 |
17 mag 2024 | 6,030 | 6,350 | 5,980 | 6,060 | 6,060 | 1.166.000 |
16 mag 2024 | 6,320 | 6,360 | 5,990 | 6,060 | 6,060 | 1.694.000 |
14 mag 2024 | 6,160 | 6,500 | 6,160 | 6,320 | 6,320 | 928.000 |
13 mag 2024 | 6,110 | 6,390 | 6,110 | 6,250 | 6,250 | 846.000 |
10 mag 2024 | 6,490 | 6,740 | 6,140 | 6,140 | 6,140 | 1.271.000 |
09 mag 2024 | 6,410 | 6,590 | 6,370 | 6,590 | 6,590 | 888.620 |
08 mag 2024 | 6,420 | 6,700 | 6,390 | 6,440 | 6,440 | 887.000 |
07 mag 2024 | 6,420 | 6,690 | 6,410 | 6,440 | 6,440 | 876.000 |
06 mag 2024 | 6,580 | 6,860 | 6,320 | 6,540 | 6,540 | 838.000 |
03 mag 2024 | 6,470 | 6,840 | 6,410 | 6,520 | 6,520 | 897.000 |
02 mag 2024 | 5,710 | 6,620 | 5,710 | 6,460 | 6,460 | 1.334.000 |
30 apr 2024 | 5,760 | 6,190 | 5,700 | 5,920 | 5,920 | 5.718.000 |
29 apr 2024 | 5,770 | 6,070 | 5,760 | 5,920 | 5,920 | 1.212.000 |
26 apr 2024 | 5,880 | 6,200 | 5,660 | 5,820 | 5,820 | 1.218.000 |
25 apr 2024 | 5,210 | 5,950 | 5,050 | 5,880 | 5,880 | 1.619.600 |
24 apr 2024 | 5,310 | 5,650 | 5,260 | 5,350 | 5,350 | 1.054.200 |
23 apr 2024 | 6,100 | 6,100 | 5,320 | 5,470 | 5,470 | 1.417.000 |
22 apr 2024 | 5,310 | 6,160 | 5,280 | 5,910 | 5,910 | 1.839.000 |
19 apr 2024 | 5,340 | 5,950 | 5,020 | 5,150 | 5,150 | 9.256.000 |
18 apr 2024 | 4,080 | 5,430 | 4,080 | 5,340 | 5,340 | 3.673.000 |
17 apr 2024 | 4,090 | 4,180 | 4,080 | 4,080 | 4,080 | 3.899.000 |
16 apr 2024 | 4,120 | 4,120 | 4,080 | 4,080 | 4,080 | 1.983.000 |
15 apr 2024 | 4,270 | 4,400 | 4,100 | 4,100 | 4,100 | 1.447.000 |
12 apr 2024 | 4,500 | 4,630 | 4,260 | 4,350 | 4,350 | 1.202.000 |
11 apr 2024 | 4,500 | 4,630 | 4,360 | 4,500 | 4,500 | 1.401.000 |
10 apr 2024 | 4,100 | 4,630 | 4,090 | 4,500 | 4,500 | 3.618.000 |
09 apr 2024 | 4,080 | 4,110 | 4,070 | 4,100 | 4,100 | 1.144.000 |
08 apr 2024 | 4,080 | 4,120 | 4,070 | 4,080 | 4,080 | 838.000 |
05 apr 2024 | 4,080 | 4,110 | 4,030 | 4,080 | 4,080 | 2.530.000 |
03 apr 2024 | 4,080 | 4,160 | 4,060 | 4,080 | 4,080 | 818.000 |
02 apr 2024 | 4,080 | 4,140 | 4,020 | 4,080 | 4,080 | 1.028.000 |
28 mar 2024 | 4,380 | 4,380 | 4,040 | 4,080 | 4,080 | 3.231.000 |
27 mar 2024 | 4,550 | 4,650 | 4,300 | 4,380 | 4,380 | 1.220.000 |
26 mar 2024 | 4,080 | 4,780 | 4,080 | 4,530 | 4,530 | 3.384.000 |
25 mar 2024 | 4,090 | 4,090 | 4,000 | 4,080 | 4,080 | 1.980.000 |
22 mar 2024 | 4,100 | 4,200 | 4,080 | 4,080 | 4,080 | 3.458.000 |
21 mar 2024 | 4,380 | 4,580 | 4,080 | 4,090 | 4,090 | 34.513.000 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |