Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 nov 2023 | 2,6300 | 2,6580 | 2,6300 | 2,6475 | 2,6475 | 92.111.585 |
28 nov 2023 | 2,6020 | 2,6245 | 2,6020 | 2,6245 | 2,6245 | 69.442.181 |
27 nov 2023 | 2,6020 | 2,6100 | 2,5865 | 2,6000 | 2,6000 | 67.955.030 |
24 nov 2023 | 2,5570 | 2,6050 | 2,5570 | 2,5995 | 2,5995 | 83.487.496 |
23 nov 2023 | 2,5485 | 2,5655 | 2,5355 | 2,5595 | 2,5595 | 53.576.921 |
22 nov 2023 | 2,5345 | 2,5655 | 2,5305 | 2,5410 | 2,5410 | 55.691.837 |
21 nov 2023 | 2,5590 | 2,5590 | 2,5160 | 2,5255 | 2,5255 | 86.178.640 |
20 nov 2023 | 2,5840 | 2,6075 | 2,5625 | 2,5625 | 2,5625 | 126.841.081 |
20 nov 2023 | 0.144 Dividendo |
17 nov 2023 | 2,6475 | 2,6845 | 2,6450 | 2,6845 | 2,5405 | 142.913.549 |
16 nov 2023 | 2,6520 | 2,6580 | 2,6425 | 2,6465 | 2,5045 | 131.935.256 |
15 nov 2023 | 2,6365 | 2,6650 | 2,6360 | 2,6455 | 2,5036 | 100.692.471 |
14 nov 2023 | 2,6165 | 2,6350 | 2,5975 | 2,6295 | 2,4885 | 138.702.574 |
13 nov 2023 | 2,5755 | 2,6025 | 2,5740 | 2,6025 | 2,4629 | 102.846.902 |
10 nov 2023 | 2,5730 | 2,5850 | 2,5570 | 2,5660 | 2,4284 | 71.215.843 |
09 nov 2023 | 2,5750 | 2,5850 | 2,5650 | 2,5780 | 2,4397 | 79.654.008 |
08 nov 2023 | 2,5660 | 2,5905 | 2,5390 | 2,5685 | 2,4307 | 78.117.196 |
07 nov 2023 | 2,5600 | 2,5825 | 2,5520 | 2,5640 | 2,4265 | 54.844.748 |
06 nov 2023 | 2,5970 | 2,6100 | 2,5660 | 2,5660 | 2,4284 | 97.627.653 |
03 nov 2023 | 2,5475 | 2,5935 | 2,5255 | 2,5635 | 2,4260 | 138.895.879 |
02 nov 2023 | 2,5000 | 2,5380 | 2,5000 | 2,5240 | 2,3886 | 115.800.067 |
01 nov 2023 | 2,4630 | 2,5070 | 2,4630 | 2,4910 | 2,3574 | 95.991.108 |
31 ott 2023 | 2,4075 | 2,4640 | 2,4050 | 2,4565 | 2,3247 | 96.261.149 |
30 ott 2023 | 2,3875 | 2,4115 | 2,3740 | 2,4015 | 2,2727 | 72.879.002 |
27 ott 2023 | 2,3880 | 2,4030 | 2,3670 | 2,3775 | 2,2500 | 59.211.169 |
26 ott 2023 | 2,3300 | 2,3715 | 2,3145 | 2,3700 | 2,2429 | 78.439.300 |
25 ott 2023 | 2,3600 | 2,3600 | 2,3375 | 2,3560 | 2,2296 | 51.597.791 |
24 ott 2023 | 2,3825 | 2,3835 | 2,3480 | 2,3615 | 2,2348 | 57.982.111 |
23 ott 2023 | 2,3600 | 2,3745 | 2,3335 | 2,3735 | 2,2462 | 71.955.076 |
20 ott 2023 | 2,3510 | 2,3590 | 2,3315 | 2,3440 | 2,2183 | 87.490.590 |
19 ott 2023 | 2,3980 | 2,3995 | 2,3650 | 2,3750 | 2,2476 | 72.850.216 |
18 ott 2023 | 2,4305 | 2,4335 | 2,3930 | 2,4000 | 2,2713 | 52.527.977 |
17 ott 2023 | 2,4195 | 2,4400 | 2,4135 | 2,4280 | 2,2978 | 47.142.628 |
16 ott 2023 | 2,4210 | 2,4290 | 2,3940 | 2,4165 | 2,2869 | 54.686.272 |
13 ott 2023 | 2,4350 | 2,4505 | 2,3980 | 2,4060 | 2,2769 | 80.764.039 |
12 ott 2023 | 2,4570 | 2,4750 | 2,4440 | 2,4475 | 2,3162 | 104.045.869 |
11 ott 2023 | 2,4180 | 2,4525 | 2,4070 | 2,4430 | 2,3120 | 63.334.725 |
10 ott 2023 | 2,3995 | 2,4345 | 2,3970 | 2,4250 | 2,2949 | 68.382.848 |
09 ott 2023 | 2,3715 | 2,3885 | 2,3440 | 2,3765 | 2,2490 | 79.910.219 |
06 ott 2023 | 2,3730 | 2,4050 | 2,3590 | 2,4015 | 2,2727 | 67.437.877 |
05 ott 2023 | 2,3800 | 2,3885 | 2,3455 | 2,3640 | 2,2372 | 58.667.951 |
04 ott 2023 | 2,3690 | 2,3805 | 2,3475 | 2,3625 | 2,2358 | 89.073.630 |
03 ott 2023 | 2,4075 | 2,4350 | 2,3740 | 2,3860 | 2,2580 | 80.741.752 |
02 ott 2023 | 2,4475 | 2,4650 | 2,4030 | 2,4110 | 2,2817 | 52.741.184 |
29 set 2023 | 2,4625 | 2,4715 | 2,4400 | 2,4400 | 2,3091 | 66.109.553 |
28 set 2023 | 2,4230 | 2,4545 | 2,4160 | 2,4495 | 2,3181 | 65.514.040 |
27 set 2023 | 2,4265 | 2,4405 | 2,4090 | 2,4230 | 2,2930 | 49.700.855 |
26 set 2023 | 2,4510 | 2,4555 | 2,4120 | 2,4260 | 2,2959 | 78.129.148 |
25 set 2023 | 2,4695 | 2,4930 | 2,4375 | 2,4595 | 2,3276 | 64.747.205 |
22 set 2023 | 2,4790 | 2,4860 | 2,4500 | 2,4610 | 2,3290 | 81.333.404 |
21 set 2023 | 2,4950 | 2,5105 | 2,4720 | 2,4930 | 2,3593 | 79.959.155 |
20 set 2023 | 2,4480 | 2,5220 | 2,4435 | 2,5135 | 2,3787 | 140.880.304 |
19 set 2023 | 2,4200 | 2,4450 | 2,4170 | 2,4415 | 2,3105 | 49.347.013 |
18 set 2023 | 2,4715 | 2,4800 | 2,4200 | 2,4300 | 2,2997 | 78.545.603 |
15 set 2023 | 2,4965 | 2,5200 | 2,4610 | 2,4690 | 2,3366 | 165.744.147 |
14 set 2023 | 2,4445 | 2,4790 | 2,3975 | 2,4750 | 2,3422 | 142.548.544 |
13 set 2023 | 2,4700 | 2,4880 | 2,4530 | 2,4625 | 2,3304 | 63.126.199 |
12 set 2023 | 2,4800 | 2,4855 | 2,4585 | 2,4755 | 2,3427 | 75.992.981 |
11 set 2023 | 2,4440 | 2,4855 | 2,4430 | 2,4800 | 2,3470 | 107.615.016 |
08 set 2023 | 2,4035 | 2,4180 | 2,3780 | 2,4135 | 2,2840 | 71.315.860 |
07 set 2023 | 2,3950 | 2,4020 | 2,3660 | 2,3850 | 2,2571 | 75.119.703 |
06 set 2023 | 2,4365 | 2,4390 | 2,3835 | 2,3915 | 2,2632 | 101.743.264 |
05 set 2023 | 2,4435 | 2,4580 | 2,4245 | 2,4465 | 2,3153 | 45.937.162 |
04 set 2023 | 2,4605 | 2,4840 | 2,4435 | 2,4545 | 2,3228 | 41.866.697 |
01 set 2023 | 2,4720 | 2,4900 | 2,4405 | 2,4595 | 2,3276 | 69.175.092 |
31 ago 2023 | 2,5060 | 2,5135 | 2,4710 | 2,4720 | 2,3394 | 132.207.841 |
30 ago 2023 | 2,5075 | 2,5360 | 2,5005 | 2,5020 | 2,3678 | 69.926.488 |
29 ago 2023 | 2,4805 | 2,4980 | 2,4705 | 2,4925 | 2,3588 | 60.450.339 |
28 ago 2023 | 2,4700 | 2,4875 | 2,4625 | 2,4770 | 2,3441 | 51.946.382 |
25 ago 2023 | 2,4400 | 2,4705 | 2,4400 | 2,4495 | 2,3181 | 48.457.136 |
24 ago 2023 | 2,4725 | 2,4795 | 2,4440 | 2,4480 | 2,3167 | 64.455.239 |
23 ago 2023 | 2,4665 | 2,4810 | 2,4475 | 2,4550 | 2,3233 | 56.396.384 |
22 ago 2023 | 2,4570 | 2,4715 | 2,4415 | 2,4595 | 2,3276 | 63.902.901 |
21 ago 2023 | 2,4140 | 2,4600 | 2,4135 | 2,4390 | 2,3082 | 76.490.159 |
18 ago 2023 | 2,3970 | 2,4110 | 2,3830 | 2,4110 | 2,2817 | 67.741.394 |
17 ago 2023 | 2,4110 | 2,4350 | 2,3970 | 2,4195 | 2,2897 | 70.761.187 |
16 ago 2023 | 2,4080 | 2,4360 | 2,4000 | 2,4290 | 2,2987 | 60.222.416 |
14 ago 2023 | 2,4325 | 2,4555 | 2,4250 | 2,4450 | 2,3138 | 53.558.032 |
11 ago 2023 | 2,4285 | 2,4455 | 2,4150 | 2,4395 | 2,3086 | 63.187.894 |
10 ago 2023 | 2,4025 | 2,4515 | 2,4005 | 2,4380 | 2,3072 | 97.461.241 |
09 ago 2023 | 2,4000 | 2,4185 | 2,3700 | 2,3925 | 2,2642 | 171.093.404 |
08 ago 2023 | 2,4000 | 2,4165 | 2,3285 | 2,3380 | 2,2126 | 376.391.539 |
07 ago 2023 | 2,5375 | 2,5680 | 2,5310 | 2,5600 | 2,4227 | 50.878.749 |
04 ago 2023 | 2,5520 | 2,5665 | 2,5305 | 2,5435 | 2,4071 | 68.966.724 |
03 ago 2023 | 2,5530 | 2,5635 | 2,5150 | 2,5455 | 2,4090 | 71.360.586 |
02 ago 2023 | 2,5745 | 2,5830 | 2,5380 | 2,5630 | 2,4255 | 96.099.527 |
01 ago 2023 | 2,6350 | 2,6440 | 2,5855 | 2,6090 | 2,4690 | 105.088.762 |
31 lug 2023 | 2,6115 | 2,6415 | 2,6020 | 2,6290 | 2,4880 | 102.843.151 |
28 lug 2023 | 2,5800 | 2,6215 | 2,5720 | 2,6095 | 2,4695 | 180.704.296 |
27 lug 2023 | 2,5550 | 2,5745 | 2,5500 | 2,5730 | 2,4350 | 111.632.020 |
26 lug 2023 | 2,5640 | 2,5805 | 2,5280 | 2,5390 | 2,4028 | 84.492.524 |
25 lug 2023 | 2,5450 | 2,5550 | 2,5340 | 2,5390 | 2,4028 | 51.139.136 |
24 lug 2023 | 2,5235 | 2,5365 | 2,5155 | 2,5360 | 2,4000 | 47.933.837 |
21 lug 2023 | 2,5290 | 2,5475 | 2,5190 | 2,5310 | 2,3952 | 78.418.514 |
20 lug 2023 | 2,4990 | 2,5310 | 2,4935 | 2,5220 | 2,3867 | 91.321.234 |
19 lug 2023 | 2,4745 | 2,5000 | 2,4690 | 2,4920 | 2,3583 | 89.023.557 |
18 lug 2023 | 2,4350 | 2,4685 | 2,4270 | 2,4660 | 2,3337 | 63.065.981 |
17 lug 2023 | 2,4250 | 2,4460 | 2,4180 | 2,4350 | 2,3044 | 46.013.511 |
14 lug 2023 | 2,4490 | 2,4570 | 2,4220 | 2,4305 | 2,3001 | 74.333.181 |
13 lug 2023 | 2,4100 | 2,4500 | 2,4050 | 2,4440 | 2,3129 | 84.904.228 |
*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...