Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 2,9900 | 3,0580 | 2,7500 | 2,7800 | 2,7800 | 9.400 |
09 mag 2024 | 2,6600 | 2,9700 | 2,6600 | 2,9700 | 2,9700 | 30.100 |
08 mag 2024 | 2,6600 | 2,7600 | 2,4000 | 2,6300 | 2,6300 | 10.400 |
07 mag 2024 | 2,8900 | 2,9000 | 2,0400 | 2,6200 | 2,6200 | 58.300 |
06 mag 2024 | 2,8000 | 3,0800 | 2,7300 | 2,7800 | 2,7800 | 28.200 |
03 mag 2024 | 2,7500 | 3,5000 | 2,7500 | 2,8300 | 2,8300 | 146.600 |
02 mag 2024 | 4,1500 | 4,2000 | 1,8900 | 2,7500 | 2,7500 | 729.100 |
01 mag 2024 | 4,2000 | 4,6600 | 3,7300 | 3,8500 | 3,8500 | 70.400 |
30 apr 2024 | 4,7600 | 4,8500 | 4,3000 | 4,3620 | 4,3620 | 22.900 |
29 apr 2024 | 4,3900 | 5,3100 | 4,2100 | 4,9100 | 4,9100 | 222.000 |
26 apr 2024 | 4,1950 | 4,5700 | 3,9000 | 4,2720 | 4,2720 | 44.300 |
25 apr 2024 | 4,4900 | 4,4900 | 4,1000 | 4,3200 | 4,3200 | 28.500 |
24 apr 2024 | 3,9700 | 4,2900 | 3,9700 | 4,2100 | 4,2100 | 21.800 |
23 apr 2024 | 3,9280 | 4,5000 | 3,5500 | 4,1400 | 4,1400 | 241.900 |
22 apr 2024 | 3,5200 | 4,0000 | 3,5200 | 3,7800 | 3,7800 | 87.900 |
19 apr 2024 | 4,1800 | 4,1800 | 3,3100 | 3,5100 | 3,5100 | 56.700 |
18 apr 2024 | 4,0400 | 4,6900 | 4,0400 | 4,3000 | 4,3000 | 81.600 |
17 apr 2024 | 3,6300 | 4,5700 | 3,6300 | 4,2430 | 4,2430 | 120.300 |
16 apr 2024 | 3,7200 | 4,0500 | 3,4700 | 3,5600 | 3,5600 | 37.200 |
15 apr 2024 | 3,8500 | 4,0000 | 3,6250 | 3,6250 | 3,6250 | 38.900 |
12 apr 2024 | 4,0000 | 4,0500 | 3,8900 | 3,9500 | 3,9500 | 22.100 |
11 apr 2024 | 3,8500 | 4,5230 | 3,8200 | 4,0600 | 4,0600 | 84.000 |
11 apr 2024 | 1:10 Frazionamento azionario |
10 apr 2024 | 4,2000 | 4,3000 | 3,9500 | 4,2500 | 4,2500 | 26.370 |
09 apr 2024 | 4,4000 | 4,5000 | 4,1000 | 4,2000 | 4,2000 | 16.650 |
08 apr 2024 | 4,1500 | 4,1800 | 4,0200 | 4,1700 | 4,1700 | 13.700 |
05 apr 2024 | 4,0000 | 4,1400 | 3,9500 | 4,1000 | 4,1000 | 3.700 |
04 apr 2024 | 4,0000 | 4,1300 | 3,9500 | 4,1300 | 4,1300 | 560 |
03 apr 2024 | 4,1300 | 4,1300 | 3,9500 | 4,0000 | 4,0000 | 3.170 |
02 apr 2024 | 4,2000 | 4,2000 | 3,9000 | 4,1500 | 4,1500 | 4.330 |
01 apr 2024 | 4,1100 | 4,1800 | 4,0000 | 4,1600 | 4,1600 | 3.110 |
28 mar 2024 | 4,0000 | 4,1100 | 3,9000 | 4,1100 | 4,1100 | 1.310 |
27 mar 2024 | 3,9200 | 4,1700 | 3,7000 | 4,0500 | 4,0500 | 11.820 |
26 mar 2024 | 4,2500 | 4,2500 | 3,5100 | 4,0000 | 4,0000 | 21.660 |
25 mar 2024 | 4,1700 | 4,3500 | 4,1200 | 4,1200 | 4,1200 | 3.380 |
22 mar 2024 | 4,4900 | 4,4900 | 4,1000 | 4,3000 | 4,3000 | 8.570 |
21 mar 2024 | 4,4100 | 4,5000 | 4,2200 | 4,4000 | 4,4000 | 11.030 |
20 mar 2024 | 4,5900 | 4,6000 | 4,4000 | 4,5000 | 4,5000 | 4.170 |
19 mar 2024 | 4,8000 | 4,8000 | 4,4000 | 4,5900 | 4,5900 | 6.500 |
18 mar 2024 | 4,7500 | 4,7500 | 4,4600 | 4,5500 | 4,5500 | 3.700 |
15 mar 2024 | 4,5000 | 4,7000 | 4,3000 | 4,6000 | 4,6000 | 12.040 |
14 mar 2024 | 4,5000 | 4,5000 | 4,3000 | 4,4600 | 4,4600 | 9.880 |
13 mar 2024 | 4,3900 | 4,4800 | 4,3000 | 4,4000 | 4,4000 | 2.690 |
12 mar 2024 | 4,3400 | 4,4000 | 4,3000 | 4,3900 | 4,3900 | 3.090 |
11 mar 2024 | 4,5000 | 4,7900 | 4,3000 | 4,4800 | 4,4800 | 14.320 |
08 mar 2024 | 4,8900 | 4,9000 | 4,1900 | 4,2000 | 4,2000 | 11.420 |
07 mar 2024 | 4,7000 | 4,7100 | 4,3900 | 4,4900 | 4,4900 | 4.110 |
06 mar 2024 | 4,6200 | 4,7100 | 4,4700 | 4,7100 | 4,7100 | 5.120 |
05 mar 2024 | 4,6100 | 4,7100 | 4,5000 | 4,7000 | 4,7000 | 3.670 |
04 mar 2024 | 4,7100 | 4,7100 | 4,4000 | 4,6000 | 4,6000 | 3.340 |
01 mar 2024 | 4,7100 | 4,7100 | 4,4000 | 4,5000 | 4,5000 | 2.290 |
29 feb 2024 | 4,6800 | 4,7100 | 4,6000 | 4,6600 | 4,6600 | 3.300 |
28 feb 2024 | 4,7000 | 4,9000 | 4,6100 | 4,6100 | 4,6100 | 2.550 |
27 feb 2024 | 4,9400 | 4,9600 | 4,6500 | 4,7000 | 4,7000 | 5.380 |
26 feb 2024 | 4,8900 | 4,8900 | 4,6000 | 4,8900 | 4,8900 | 11.010 |
23 feb 2024 | 4,8500 | 4,9600 | 4,6500 | 4,9600 | 4,9600 | 6.580 |
22 feb 2024 | 5,1200 | 5,1200 | 4,8000 | 4,9500 | 4,9500 | 7.770 |
21 feb 2024 | 5,0300 | 5,6000 | 4,9000 | 5,2700 | 5,2700 | 26.860 |
20 feb 2024 | 5,2000 | 5,3700 | 4,9000 | 5,2000 | 5,2000 | 33.670 |
16 feb 2024 | 5,1200 | 5,3000 | 5,0500 | 5,2800 | 5,2800 | 21.670 |
15 feb 2024 | 5,0000 | 5,0300 | 4,7000 | 5,0100 | 5,0100 | 10.380 |
14 feb 2024 | 4,9000 | 5,0000 | 4,6000 | 4,9000 | 4,9000 | 8.930 |
13 feb 2024 | 4,9000 | 5,0500 | 4,6000 | 4,8400 | 4,8400 | 20.300 |
12 feb 2024 | 5,4000 | 5,4000 | 4,5600 | 4,9000 | 4,9000 | 40.080 |
09 feb 2024 | 5,6700 | 5,6700 | 5,3000 | 5,3000 | 5,3000 | 14.150 |
08 feb 2024 | 5,5000 | 5,9900 | 5,4800 | 5,8400 | 5,8400 | 8.930 |
07 feb 2024 | 5,3900 | 5,7000 | 5,2000 | 5,5000 | 5,5000 | 2.910 |
06 feb 2024 | 5,6500 | 5,6900 | 5,3400 | 5,5000 | 5,5000 | 4.150 |
05 feb 2024 | 5,6000 | 5,6800 | 5,2700 | 5,6500 | 5,6500 | 1.010 |
02 feb 2024 | 5,6200 | 5,7000 | 5,2100 | 5,7000 | 5,7000 | 1.600 |
01 feb 2024 | 5,4000 | 5,8000 | 5,3000 | 5,5000 | 5,5000 | 4.290 |
31 gen 2024 | 5,8500 | 5,8500 | 5,3000 | 5,5200 | 5,5200 | 1.680 |
30 gen 2024 | 5,7000 | 5,9000 | 5,5000 | 5,5000 | 5,5000 | 2.530 |
29 gen 2024 | 6,0000 | 6,0000 | 5,5000 | 5,9000 | 5,9000 | 11.760 |
26 gen 2024 | 5,5000 | 5,9000 | 5,5000 | 5,9000 | 5,9000 | 4.490 |
25 gen 2024 | 5,6000 | 5,6000 | 5,3000 | 5,6000 | 5,6000 | 1.730 |
24 gen 2024 | 5,5500 | 5,7000 | 5,2200 | 5,5000 | 5,5000 | 5.820 |
23 gen 2024 | 5,2200 | 5,9000 | 5,2200 | 5,5000 | 5,5000 | 11.960 |
22 gen 2024 | 5,1500 | 5,2600 | 5,0000 | 5,2400 | 5,2400 | 4.050 |
19 gen 2024 | 5,3900 | 5,3900 | 5,0100 | 5,2600 | 5,2600 | 1.550 |
18 gen 2024 | 5,1000 | 5,2000 | 5,0500 | 5,2000 | 5,2000 | 1.670 |
17 gen 2024 | 4,9000 | 5,2500 | 4,8700 | 5,1900 | 5,1900 | 3.930 |
16 gen 2024 | 5,3900 | 5,3900 | 4,8000 | 5,0100 | 5,0100 | 2.330 |
12 gen 2024 | 5,4500 | 5,4500 | 4,8000 | 5,2100 | 5,2100 | 10.940 |
11 gen 2024 | 4,9000 | 5,4000 | 4,9000 | 5,4000 | 5,4000 | 3.140 |
10 gen 2024 | 5,1400 | 5,1500 | 4,9500 | 5,1500 | 5,1500 | 2.510 |
09 gen 2024 | 5,1900 | 5,1900 | 4,8100 | 5,1300 | 5,1300 | 4.130 |
08 gen 2024 | 5,0000 | 5,0000 | 4,8000 | 5,0000 | 5,0000 | 9.920 |
05 gen 2024 | 5,0000 | 5,2500 | 4,9300 | 5,2500 | 5,2500 | 11.860 |
04 gen 2024 | 5,2500 | 5,2500 | 5,1300 | 5,2500 | 5,2500 | 6.190 |
03 gen 2024 | 5,3700 | 5,3800 | 5,1300 | 5,3000 | 5,3000 | 2.660 |
02 gen 2024 | 5,4000 | 5,6000 | 5,2000 | 5,3700 | 5,3700 | 21.620 |
29 dic 2023 | 5,4000 | 5,4000 | 5,0600 | 5,4000 | 5,4000 | 16.500 |
28 dic 2023 | 5,6400 | 5,6400 | 5,2000 | 5,4000 | 5,4000 | 13.400 |
27 dic 2023 | 5,3000 | 5,6900 | 5,3000 | 5,6200 | 5,6200 | 16.770 |
26 dic 2023 | 5,6100 | 5,7000 | 5,1000 | 5,3600 | 5,3600 | 11.530 |
22 dic 2023 | 5,7800 | 5,7800 | 5,3000 | 5,7000 | 5,7000 | 9.770 |
21 dic 2023 | 5,8000 | 5,8000 | 5,4000 | 5,8000 | 5,8000 | 7.360 |
20 dic 2023 | 6,4000 | 6,4000 | 5,6200 | 5,8000 | 5,8000 | 13.100 |
19 dic 2023 | 6,8500 | 6,8500 | 6,2200 | 6,6000 | 6,6000 | 4.250 |
*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...