Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 6,590 | 6,590 | 5,890 | 5,950 | 5,950 | 905.400 |
13 giu 2024 | 6,480 | 6,590 | 6,350 | 6,550 | 6,550 | 740.400 |
12 giu 2024 | 6,450 | 6,470 | 6,280 | 6,290 | 6,290 | 713.400 |
11 giu 2024 | 6,260 | 6,450 | 6,040 | 6,450 | 6,450 | 807.000 |
07 giu 2024 | 6,280 | 6,290 | 6,140 | 6,260 | 6,260 | 532.200 |
06 giu 2024 | 6,050 | 6,370 | 6,050 | 6,220 | 6,220 | 505.200 |
05 giu 2024 | 6,180 | 6,620 | 6,160 | 6,380 | 6,380 | 807.400 |
04 giu 2024 | 6,040 | 6,160 | 5,920 | 6,120 | 6,120 | 621.200 |
03 giu 2024 | 5,730 | 6,160 | 5,730 | 5,930 | 5,930 | 600.800 |
31 mag 2024 | 5,650 | 5,790 | 5,640 | 5,640 | 5,640 | 273.400 |
30 mag 2024 | 5,690 | 5,730 | 5,600 | 5,650 | 5,650 | 136.600 |
29 mag 2024 | 5,680 | 5,720 | 5,620 | 5,690 | 5,690 | 207.200 |
28 mag 2024 | 5,700 | 5,810 | 5,660 | 5,730 | 5,730 | 59.600 |
27 mag 2024 | 5,800 | 5,820 | 5,630 | 5,800 | 5,800 | 208.200 |
24 mag 2024 | 5,650 | 5,850 | 5,650 | 5,800 | 5,800 | 232.800 |
23 mag 2024 | 5,650 | 5,710 | 5,620 | 5,660 | 5,660 | 106.200 |
22 mag 2024 | 5,670 | 5,680 | 5,620 | 5,680 | 5,680 | 124.600 |
21 mag 2024 | 5,800 | 5,810 | 5,620 | 5,660 | 5,660 | 116.000 |
20 mag 2024 | 5,860 | 5,860 | 5,730 | 5,800 | 5,800 | 168.600 |
17 mag 2024 | 5,830 | 5,830 | 5,760 | 5,800 | 5,800 | 66.400 |
16 mag 2024 | 5,910 | 5,910 | 5,740 | 5,830 | 5,830 | 136.400 |
14 mag 2024 | 5,860 | 6,100 | 5,850 | 5,910 | 5,910 | 51.000 |
13 mag 2024 | 5,960 | 6,080 | 5,850 | 5,860 | 5,860 | 195.200 |
10 mag 2024 | 6,100 | 6,100 | 5,930 | 5,960 | 5,960 | 124.400 |
09 mag 2024 | 5,800 | 6,090 | 5,800 | 5,950 | 5,950 | 86.600 |
08 mag 2024 | 5,920 | 6,190 | 5,900 | 5,900 | 5,900 | 142.400 |
07 mag 2024 | 6,000 | 6,300 | 6,000 | 6,090 | 6,090 | 309.000 |
06 mag 2024 | 6,110 | 6,110 | 5,860 | 6,000 | 6,000 | 195.400 |
03 mag 2024 | 5,930 | 6,150 | 5,880 | 6,120 | 6,120 | 204.400 |
02 mag 2024 | 5,760 | 5,990 | 5,700 | 5,940 | 5,940 | 242.400 |
30 apr 2024 | 5,750 | 5,760 | 5,560 | 5,760 | 5,760 | 156.400 |
29 apr 2024 | 5,360 | 5,630 | 5,350 | 5,590 | 5,590 | 91.000 |
26 apr 2024 | 5,250 | 5,430 | 5,250 | 5,350 | 5,350 | 150.800 |
25 apr 2024 | 5,280 | 5,300 | 5,210 | 5,250 | 5,250 | 101.000 |
24 apr 2024 | 5,320 | 5,370 | 5,130 | 5,280 | 5,280 | 270.200 |
23 apr 2024 | 5,430 | 5,580 | 5,330 | 5,340 | 5,340 | 86.600 |
22 apr 2024 | 5,440 | 5,520 | 5,410 | 5,420 | 5,420 | 127.200 |
19 apr 2024 | 5,510 | 5,560 | 5,360 | 5,440 | 5,440 | 109.400 |
18 apr 2024 | 5,400 | 5,660 | 5,320 | 5,530 | 5,530 | 52.000 |
17 apr 2024 | 5,410 | 5,620 | 5,300 | 5,400 | 5,400 | 268.200 |
16 apr 2024 | 5,550 | 5,620 | 5,360 | 5,410 | 5,410 | 371.000 |
15 apr 2024 | 5,600 | 5,640 | 5,500 | 5,550 | 5,550 | 285.800 |
12 apr 2024 | 5,820 | 5,820 | 5,630 | 5,700 | 5,700 | 95.600 |
11 apr 2024 | 5,670 | 5,780 | 5,600 | 5,750 | 5,750 | 84.400 |
10 apr 2024 | 5,820 | 5,820 | 5,600 | 5,670 | 5,670 | 843.000 |
09 apr 2024 | 5,800 | 5,800 | 5,590 | 5,630 | 5,630 | 102.000 |
08 apr 2024 | 5,680 | 5,820 | 5,500 | 5,500 | 5,500 | 232.000 |
05 apr 2024 | 5,600 | 5,780 | 5,590 | 5,680 | 5,680 | 141.800 |
03 apr 2024 | 5,510 | 5,670 | 5,500 | 5,610 | 5,610 | 319.200 |
02 apr 2024 | 5,510 | 5,790 | 5,510 | 5,620 | 5,620 | 533.600 |
28 mar 2024 | 5,570 | 5,600 | 5,510 | 5,590 | 5,590 | 136.800 |
27 mar 2024 | 5,660 | 5,820 | 5,600 | 5,620 | 5,620 | 748.400 |
26 mar 2024 | 5,740 | 5,770 | 5,540 | 5,700 | 5,700 | 207.400 |
25 mar 2024 | 5,600 | 5,650 | 5,590 | 5,590 | 5,590 | 146.550 |
22 mar 2024 | 6,000 | 6,000 | 5,500 | 5,680 | 5,680 | 505.600 |
21 mar 2024 | 5,500 | 5,800 | 5,500 | 5,800 | 5,800 | 435.000 |
20 mar 2024 | 5,320 | 5,500 | 5,310 | 5,500 | 5,500 | 264.000 |
19 mar 2024 | 5,300 | 5,390 | 5,180 | 5,320 | 5,320 | 343.800 |
18 mar 2024 | 5,190 | 5,380 | 5,160 | 5,300 | 5,300 | 211.400 |
15 mar 2024 | 5,240 | 5,280 | 4,900 | 5,190 | 5,190 | 986.200 |
14 mar 2024 | 5,300 | 5,350 | 5,200 | 5,240 | 5,240 | 1.038.000 |
13 mar 2024 | 5,300 | 5,550 | 5,210 | 5,290 | 5,290 | 1.012.600 |
12 mar 2024 | 5,300 | 5,400 | 5,100 | 5,360 | 5,360 | 1.109.000 |
11 mar 2024 | 5,080 | 5,290 | 5,070 | 5,110 | 5,110 | 691.200 |
08 mar 2024 | 5,550 | 5,550 | 5,040 | 5,140 | 5,140 | 918.800 |
07 mar 2024 | 5,300 | 5,360 | 5,090 | 5,140 | 5,140 | 874.838 |
06 mar 2024 | 4,940 | 5,350 | 4,930 | 5,220 | 5,220 | 951.200 |
05 mar 2024 | 4,820 | 5,190 | 4,790 | 5,030 | 5,030 | 1.439.700 |
04 mar 2024 | 5,570 | 5,570 | 4,650 | 4,810 | 4,810 | 1.876.500 |
01 mar 2024 | 5,760 | 5,810 | 5,560 | 5,580 | 5,580 | 1.621.480 |
29 feb 2024 | 5,750 | 6,040 | 5,700 | 5,700 | 5,700 | 3.276.480 |
28 feb 2024 | 5,770 | 6,060 | 5,670 | 5,710 | 5,710 | 895.800 |
27 feb 2024 | 5,760 | 5,790 | 5,630 | 5,710 | 5,710 | 731.800 |
26 feb 2024 | 5,800 | 5,830 | 5,700 | 5,720 | 5,720 | 813.600 |
23 feb 2024 | 5,750 | 5,940 | 5,690 | 5,750 | 5,750 | 898.800 |
22 feb 2024 | 5,950 | 6,040 | 5,610 | 5,780 | 5,780 | 1.903.860 |
21 feb 2024 | 6,080 | 6,200 | 5,930 | 5,950 | 5,950 | 1.320.800 |
20 feb 2024 | 6,470 | 6,470 | 6,020 | 6,080 | 6,080 | 836.200 |
19 feb 2024 | 7,000 | 7,010 | 6,290 | 6,480 | 6,480 | 1.068.162 |
16 feb 2024 | 7,200 | 7,380 | 6,350 | 7,290 | 7,290 | 1.297.800 |
15 feb 2024 | 6,190 | 7,270 | 6,190 | 7,090 | 7,090 | 500.600 |
14 feb 2024 | 5,870 | 6,720 | 5,870 | 6,530 | 6,530 | 1.456.400 |
09 feb 2024 | 5,820 | 5,820 | 5,820 | 5,820 | 5,820 | - |
08 feb 2024 | 5,800 | 5,920 | 5,740 | 5,850 | 5,850 | 55.000 |
07 feb 2024 | 5,990 | 6,070 | 5,730 | 5,770 | 5,770 | 297.800 |
06 feb 2024 | 5,850 | 5,700 | 5,500 | 5,630 | 5,630 | 188.800 |
05 feb 2024 | 5,800 | 5,790 | 5,310 | 5,470 | 5,470 | 73.200 |
02 feb 2024 | 5,550 | 5,570 | 5,360 | 5,410 | 5,410 | 141.000 |
01 feb 2024 | 5,640 | 5,640 | 5,400 | 5,400 | 5,400 | 91.200 |
31 gen 2024 | 5,700 | 5,700 | 5,400 | 5,430 | 5,430 | 165.200 |
30 gen 2024 | 5,670 | 5,700 | 5,450 | 5,700 | 5,700 | 248.800 |
29 gen 2024 | 5,850 | 6,000 | 5,560 | 5,720 | 5,720 | 120.600 |
26 gen 2024 | 5,750 | 6,000 | 5,750 | 5,850 | 5,850 | 201.000 |
25 gen 2024 | 5,900 | 5,960 | 5,630 | 5,930 | 5,930 | 290.000 |
24 gen 2024 | 5,930 | 5,930 | 5,450 | 5,780 | 5,780 | 311.340 |
23 gen 2024 | 5,400 | 5,790 | 5,310 | 5,500 | 5,500 | 772.600 |
22 gen 2024 | 5,630 | 5,970 | 5,260 | 5,400 | 5,400 | 536.092 |
19 gen 2024 | 5,500 | 5,960 | 5,500 | 5,590 | 5,590 | 942.100 |
18 gen 2024 | 5,750 | 5,750 | 5,210 | 5,500 | 5,500 | 1.307.908 |
17 gen 2024 | 5,720 | 5,760 | 5,210 | 5,260 | 5,260 | 625.400 |
*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...