Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 3.236,64 | 3.340,23 | 3.203,66 | 3.308,87 | 3.308,87 | 15.897.115.648 |
27 mar 2024 | 3.313,71 | 3.391,21 | 3.273,96 | 3.311,72 | 3.311,72 | 17.082.976.156 |
26 mar 2024 | 3.196,81 | 3.374,75 | 3.167,18 | 3.313,52 | 3.313,52 | 17.166.954.792 |
25 mar 2024 | 3.072,90 | 3.210,50 | 3.040,31 | 3.196,58 | 3.196,58 | 11.248.582.682 |
24 mar 2024 | 3.071,91 | 3.162,32 | 3.014,38 | 3.072,84 | 3.072,84 | 12.195.346.581 |
23 mar 2024 | 3.215,56 | 3.268,18 | 2.998,64 | 3.070,16 | 3.070,16 | 18.948.502.348 |
22 mar 2024 | 3.212,80 | 3.292,48 | 3.141,41 | 3.215,65 | 3.215,65 | 20.449.884.277 |
21 mar 2024 | 2.907,75 | 3.232,14 | 2.815,67 | 3.212,23 | 3.212,23 | 33.467.545.220 |
20 mar 2024 | 3.235,74 | 3.261,41 | 2.898,86 | 2.907,03 | 2.907,03 | 31.455.485.430 |
19 mar 2024 | 3.346,60 | 3.346,78 | 3.178,54 | 3.235,40 | 3.235,40 | 19.462.364.884 |
18 mar 2024 | 3.235,02 | 3.376,67 | 3.132,67 | 3.346,70 | 3.346,70 | 18.320.009.162 |
17 mar 2024 | 3.430,68 | 3.471,81 | 3.184,56 | 3.234,87 | 3.234,87 | 18.548.517.709 |
16 mar 2024 | 3.567,81 | 3.611,49 | 3.280,96 | 3.429,87 | 3.429,87 | 30.766.035.517 |
15 mar 2024 | 3.657,17 | 3.663,40 | 3.419,89 | 3.568,07 | 3.568,07 | 23.371.055.707 |
14 mar 2024 | 3.642,64 | 3.735,61 | 3.599,21 | 3.657,82 | 3.657,82 | 20.111.250.178 |
13 mar 2024 | 3.720,45 | 3.742,89 | 3.509,32 | 3.642,64 | 3.642,64 | 24.633.748.563 |
12 mar 2024 | 3.546,83 | 3.741,19 | 3.421,84 | 3.720,22 | 3.720,22 | 26.353.668.511 |
11 mar 2024 | 3.578,00 | 3.626,56 | 3.474,73 | 3.546,79 | 3.546,79 | 14.423.965.649 |
10 mar 2024 | 3.556,56 | 3.609,81 | 3.546,08 | 3.577,85 | 3.577,85 | 10.898.357.984 |
09 mar 2024 | 3.538,32 | 3.651,29 | 3.496,31 | 3.556,50 | 3.556,50 | 23.882.189.899 |
08 mar 2024 | 3.503,52 | 3.598,53 | 3.429,88 | 3.537,88 | 3.537,88 | 20.506.906.456 |
07 mar 2024 | 3.273,94 | 3.586,37 | 3.227,80 | 3.504,36 | 3.504,36 | 32.058.196.101 |
06 mar 2024 | 3.346,21 | 3.523,34 | 2.970,76 | 3.274,76 | 3.274,76 | 43.946.641.347 |
05 mar 2024 | 3.218,34 | 3.353,99 | 3.176,76 | 3.344,83 | 3.344,83 | 24.666.788.312 |
04 mar 2024 | 3.156,06 | 3.220,61 | 3.107,09 | 3.219,86 | 3.219,86 | 12.583.702.029 |
03 mar 2024 | 3.168,31 | 3.190,06 | 3.133,95 | 3.155,30 | 3.155,30 | 11.087.043.266 |
02 mar 2024 | 3.092,70 | 3.186,80 | 3.092,54 | 3.167,29 | 3.167,29 | 15.564.298.037 |
01 mar 2024 | 3.124,79 | 3.247,84 | 3.057,93 | 3.092,66 | 3.092,66 | 26.345.769.499 |
29 feb 2024 | 2.992,19 | 3.214,58 | 2.953,47 | 3.123,78 | 3.123,78 | 30.341.742.827 |
28 feb 2024 | 2.929,33 | 3.028,16 | 2.920,36 | 2.992,77 | 2.992,77 | 19.453.854.528 |
27 feb 2024 | 2.876,95 | 2.947,36 | 2.802,51 | 2.929,87 | 2.929,87 | 16.132.709.498 |
26 feb 2024 | 2.762,40 | 2.879,86 | 2.755,04 | 2.877,11 | 2.877,11 | 13.513.887.050 |
25 feb 2024 | 2.697,41 | 2.772,40 | 2.684,24 | 2.762,42 | 2.762,42 | 9.879.264.055 |
24 feb 2024 | 2.743,62 | 2.764,24 | 2.686,85 | 2.697,13 | 2.697,13 | 11.837.291.253 |
23 feb 2024 | 2.744,46 | 2.800,53 | 2.684,77 | 2.744,43 | 2.744,43 | 16.681.663.668 |
22 feb 2024 | 2.789,70 | 2.791,60 | 2.660,69 | 2.745,16 | 2.745,16 | 17.464.450.435 |
21 feb 2024 | 2.732,15 | 2.804,60 | 2.668,42 | 2.787,71 | 2.787,71 | 18.817.483.863 |
20 feb 2024 | 2.671,85 | 2.768,12 | 2.653,46 | 2.731,66 | 2.731,66 | 14.071.472.768 |
19 feb 2024 | 2.585,82 | 2.684,69 | 2.568,37 | 2.669,72 | 2.669,72 | 21.658.048.449 |
18 feb 2024 | 2.601,61 | 2.602,91 | 2.527,99 | 2.585,78 | 2.585,78 | 16.639.634.673 |
17 feb 2024 | 2.622,79 | 2.655,27 | 2.561,37 | 2.601,57 | 2.601,57 | 15.827.467.244 |
16 feb 2024 | 2.588,13 | 2.657,76 | 2.576,37 | 2.621,77 | 2.621,77 | 22.031.841.406 |
15 feb 2024 | 2.466,91 | 2.597,85 | 2.446,87 | 2.588,41 | 2.588,41 | 19.985.832.072 |
14 feb 2024 | 2.469,01 | 2.492,36 | 2.425,60 | 2.467,37 | 2.467,37 | 17.062.375.458 |
13 feb 2024 | 2.322,23 | 2.472,08 | 2.296,80 | 2.467,64 | 2.467,64 | 12.089.516.454 |
12 feb 2024 | 2.319,17 | 2.353,06 | 2.313,69 | 2.322,22 | 2.322,22 | 6.804.159.444 |
11 feb 2024 | 2.306,67 | 2.333,63 | 2.295,74 | 2.319,26 | 2.319,26 | 6.003.428.347 |
10 feb 2024 | 2.245,17 | 2.337,88 | 2.244,73 | 2.306,55 | 2.306,55 | 12.642.314.896 |
09 feb 2024 | 2.249,59 | 2.287,02 | 2.238,68 | 2.245,29 | 2.245,29 | 9.224.448.375 |
08 feb 2024 | 2.205,30 | 2.267,73 | 2.186,63 | 2.249,28 | 2.249,28 | 8.965.246.834 |
07 feb 2024 | 2.140,32 | 2.222,76 | 2.137,94 | 2.205,24 | 2.205,24 | 8.850.786.530 |
06 feb 2024 | 2.123,61 | 2.172,87 | 2.107,34 | 2.140,25 | 2.140,25 | 6.774.914.025 |
05 feb 2024 | 2.126,32 | 2.136,63 | 2.106,02 | 2.123,93 | 2.123,93 | 5.044.729.631 |
04 feb 2024 | 2.137,31 | 2.155,24 | 2.123,93 | 2.126,25 | 2.126,25 | 4.304.052.611 |
03 feb 2024 | 2.118,47 | 2.134,74 | 2.113,60 | 2.137,36 | 2.137,36 | 6.654.727.810 |
02 feb 2024 | 2.112,33 | 2.126,19 | 2.075,79 | 2.118,58 | 2.118,58 | 8.180.315.961 |
01 feb 2024 | 2.161,29 | 2.166,88 | 2.094,36 | 2.112,67 | 2.112,67 | 10.003.538.988 |
31 gen 2024 | 2.139,06 | 2.202,49 | 2.120,00 | 2.162,16 | 2.162,16 | 9.382.221.108 |
30 gen 2024 | 2.081,64 | 2.141,84 | 2.070,74 | 2.138,71 | 2.138,71 | 8.259.426.095 |
29 gen 2024 | 2.087,89 | 2.123,52 | 2.068,21 | 2.081,84 | 2.081,84 | 6.729.350.163 |
28 gen 2024 | 2.087,08 | 2.101,10 | 2.073,34 | 2.087,60 | 2.087,60 | 4.735.426.045 |
27 gen 2024 | 2.044,53 | 2.098,78 | 2.029,78 | 2.086,97 | 2.086,97 | 9.182.165.583 |
26 gen 2024 | 2.053,04 | 2.057,16 | 2.006,43 | 2.044,77 | 2.044,77 | 8.576.857.813 |
25 gen 2024 | 2.064,73 | 2.074,67 | 2.019,49 | 2.052,67 | 2.052,67 | 9.313.921.882 |
24 gen 2024 | 2.124,34 | 2.155,19 | 1.994,69 | 2.063,75 | 2.063,75 | 14.904.356.606 |
23 gen 2024 | 2.253,99 | 2.259,63 | 2.116,52 | 2.124,23 | 2.124,23 | 12.799.427.161 |
22 gen 2024 | 2.264,93 | 2.274,06 | 2.251,59 | 2.253,00 | 2.253,00 | 4.203.614.142 |
21 gen 2024 | 2.283,31 | 2.283,31 | 2.252,36 | 2.264,74 | 2.264,74 | 4.858.371.481 |
20 gen 2024 | 2.268,66 | 2.296,44 | 2.218,74 | 2.282,99 | 2.282,99 | 10.459.210.534 |
19 gen 2024 | 2.322,74 | 2.340,54 | 2.232,56 | 2.267,12 | 2.267,12 | 10.935.804.505 |
18 gen 2024 | 2.378,11 | 2.383,73 | 2.305,03 | 2.322,53 | 2.322,53 | 9.591.014.284 |
17 gen 2024 | 2.293,80 | 2.403,33 | 2.299,07 | 2.378,71 | 2.378,71 | 10.169.832.543 |
16 gen 2024 | 2.258,21 | 2.329,51 | 2.257,44 | 2.294,47 | 2.294,47 | 8.862.844.790 |
15 gen 2024 | 2.351,34 | 2.351,64 | 2.257,03 | 2.258,74 | 2.258,74 | 8.593.311.482 |
14 gen 2024 | 2.301,11 | 2.361,44 | 2.278,91 | 2.350,05 | 2.350,05 | 11.173.220.006 |
13 gen 2024 | 2.384,88 | 2.467,25 | 2.244,55 | 2.302,50 | 2.302,50 | 21.546.736.819 |
12 gen 2024 | 2.354,75 | 2.458,84 | 2.339,23 | 2.385,28 | 2.385,28 | 20.555.755.598 |
11 gen 2024 | 2.145,03 | 2.394,08 | 2.142,30 | 2.352,87 | 2.352,87 | 26.463.800.880 |
10 gen 2024 | 2.130,49 | 2.168,43 | 2.050,95 | 2.144,94 | 2.144,94 | 13.621.721.387 |
09 gen 2024 | 2.031,55 | 2.151,96 | 1.985,55 | 2.130,64 | 2.130,64 | 12.630.509.689 |
08 gen 2024 | 2.046,62 | 2.059,83 | 2.020,72 | 2.031,56 | 2.031,56 | 5.931.500.131 |
07 gen 2024 | 2.071,75 | 2.073,41 | 2.026,33 | 2.046,27 | 2.046,27 | 5.450.391.543 |
06 gen 2024 | 2.073,19 | 2.078,34 | 2.018,45 | 2.070,93 | 2.070,93 | 9.914.421.211 |
05 gen 2024 | 2.023,14 | 2.096,32 | 2.018,68 | 2.072,85 | 2.072,85 | 10.089.640.771 |
04 gen 2024 | 2.153,25 | 2.179,32 | 1.935,64 | 2.023,36 | 2.023,36 | 17.694.100.134 |
03 gen 2024 | 2.131,61 | 2.203,89 | 2.128,06 | 2.153,11 | 2.153,11 | 11.799.578.441 |
02 gen 2024 | 2.068,26 | 2.131,37 | 2.053,90 | 2.131,37 | 2.131,37 | 6.257.999.647 |
01 gen 2024 | 2.073,13 | 2.097,16 | 2.048,80 | 2.066,99 | 2.066,99 | 6.225.493.745 |
31 dic 2023 | 2.080,77 | 2.100,33 | 2.053,29 | 2.073,23 | 2.073,23 | 6.230.558.745 |
30 dic 2023 | 2.120,43 | 2.157,70 | 2.046,92 | 2.081,04 | 2.081,04 | 11.340.026.955 |
29 dic 2023 | 2.142,71 | 2.199,47 | 2.113,81 | 2.121,08 | 2.121,08 | 14.149.907.810 |
28 dic 2023 | 2.020,65 | 2.153,68 | 2.007,65 | 2.141,40 | 2.141,40 | 12.748.380.775 |
27 dic 2023 | 2.062,12 | 2.063,02 | 1.976,30 | 2.020,71 | 2.020,71 | 9.660.987.287 |
26 dic 2023 | 2.056,22 | 2.088,16 | 2.048,16 | 2.062,43 | 2.062,43 | 7.293.233.967 |
25 dic 2023 | 2.094,61 | 2.109,96 | 2.042,90 | 2.056,54 | 2.056,54 | 8.578.377.057 |
24 dic 2023 | 2.110,18 | 2.115,04 | 2.059,14 | 2.094,09 | 2.094,09 | 7.251.414.458 |
23 dic 2023 | 2.034,83 | 2.125,57 | 2.030,79 | 2.110,01 | 2.110,01 | 14.635.465.756 |
22 dic 2023 | 2.011,78 | 2.074,18 | 1.995,37 | 2.034,77 | 2.034,77 | 11.462.963.300 |
21 dic 2023 | 1.983,03 | 2.063,95 | 1.975,13 | 2.011,89 | 2.011,89 | 11.560.398.110 |
20 dic 2023 | 2.030,71 | 2.060,69 | 1.949,64 | 1.983,60 | 1.983,60 | 9.671.938.187 |
*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...