Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 2,4200 | 2,6811 | 2,4200 | 2,4500 | 2,4500 | 54.778 |
06 mag 2024 | 2,3900 | 2,5050 | 2,3300 | 2,4400 | 2,4400 | 29.100 |
03 mag 2024 | 2,6000 | 2,6000 | 2,2500 | 2,3800 | 2,3800 | 90.000 |
02 mag 2024 | 2,4100 | 2,4900 | 2,3500 | 2,4000 | 2,4000 | 29.900 |
01 mag 2024 | 2,3710 | 2,4900 | 2,3170 | 2,3870 | 2,3870 | 22.700 |
30 apr 2024 | 2,5600 | 2,5600 | 2,4000 | 2,4500 | 2,4500 | 24.100 |
29 apr 2024 | 2,6400 | 2,7000 | 2,5900 | 2,6200 | 2,6200 | 17.000 |
26 apr 2024 | 2,7450 | 2,7900 | 2,5600 | 2,7200 | 2,7200 | 34.100 |
25 apr 2024 | 2,6970 | 2,7300 | 2,5780 | 2,6900 | 2,6900 | 18.000 |
24 apr 2024 | 2,8300 | 2,8300 | 2,6800 | 2,7300 | 2,7300 | 14.800 |
23 apr 2024 | 2,7500 | 2,9800 | 2,7500 | 2,8100 | 2,8100 | 56.300 |
22 apr 2024 | 2,6000 | 2,7500 | 2,4400 | 2,7500 | 2,7500 | 40.000 |
19 apr 2024 | 2,6800 | 2,8300 | 2,5500 | 2,5900 | 2,5900 | 70.000 |
18 apr 2024 | 2,5200 | 2,7800 | 2,4500 | 2,6700 | 2,6700 | 22.700 |
17 apr 2024 | 2,4600 | 2,5950 | 2,3130 | 2,5000 | 2,5000 | 31.300 |
16 apr 2024 | 2,5700 | 2,8200 | 2,3800 | 2,4400 | 2,4400 | 51.500 |
15 apr 2024 | 2,8000 | 2,9900 | 2,6100 | 2,6120 | 2,6120 | 42.500 |
12 apr 2024 | 3,0500 | 3,0600 | 2,8000 | 2,8200 | 2,8200 | 58.300 |
11 apr 2024 | 3,2000 | 3,2000 | 2,9200 | 3,0100 | 3,0100 | 45.000 |
10 apr 2024 | 3,2700 | 3,2880 | 3,1000 | 3,2800 | 3,2800 | 22.500 |
09 apr 2024 | 3,3610 | 3,4400 | 3,1900 | 3,3000 | 3,3000 | 50.300 |
08 apr 2024 | 3,4100 | 3,5800 | 3,2200 | 3,3200 | 3,3200 | 76.400 |
05 apr 2024 | 3,3000 | 3,4580 | 3,2200 | 3,2500 | 3,2500 | 32.800 |
04 apr 2024 | 3,3000 | 3,5200 | 3,2800 | 3,3400 | 3,3400 | 78.300 |
03 apr 2024 | 3,2000 | 3,4690 | 3,1000 | 3,3400 | 3,3400 | 66.500 |
02 apr 2024 | 3,2500 | 3,3200 | 3,1100 | 3,2200 | 3,2200 | 85.400 |
01 apr 2024 | 3,7700 | 3,7700 | 3,3210 | 3,4300 | 3,4300 | 149.400 |
28 mar 2024 | 3,2500 | 3,7400 | 3,2000 | 3,6600 | 3,6600 | 191.200 |
27 mar 2024 | 3,0000 | 3,2300 | 2,8850 | 3,2000 | 3,2000 | 112.000 |
26 mar 2024 | 2,9900 | 2,9900 | 2,7810 | 2,8800 | 2,8800 | 45.800 |
25 mar 2024 | 2,7200 | 3,0580 | 2,7000 | 3,0300 | 3,0300 | 240.300 |
22 mar 2024 | 2,8200 | 2,8500 | 2,5500 | 2,6700 | 2,6700 | 90.200 |
21 mar 2024 | 2,8600 | 2,9900 | 2,8600 | 2,9000 | 2,9000 | 43.900 |
20 mar 2024 | 2,7000 | 2,9300 | 2,6300 | 2,9300 | 2,9300 | 173.200 |
19 mar 2024 | 2,7500 | 2,7500 | 2,5600 | 2,7200 | 2,7200 | 214.100 |
18 mar 2024 | 3,1400 | 3,3570 | 2,8700 | 2,8700 | 2,8700 | 153.700 |
15 mar 2024 | 3,0300 | 3,2300 | 2,8600 | 3,1800 | 3,1800 | 622.000 |
14 mar 2024 | 3,2500 | 3,3100 | 3,0100 | 3,0500 | 3,0500 | 195.800 |
13 mar 2024 | 3,2600 | 3,5800 | 3,1800 | 3,3100 | 3,3100 | 205.800 |
12 mar 2024 | 3,2600 | 3,5500 | 3,0600 | 3,2600 | 3,2600 | 454.800 |
12 mar 2024 | 1:6 Frazionamento azionario |
11 mar 2024 | 2,9640 | 3,6600 | 2,8620 | 3,3960 | 3,3960 | 1.008.050 |
08 mar 2024 | 2,7600 | 2,7900 | 2,4060 | 2,6040 | 2,6040 | 332.817 |
07 mar 2024 | 2,7840 | 3,1200 | 2,7600 | 2,8740 | 2,8740 | 41.233 |
06 mar 2024 | 2,8740 | 3,0000 | 2,7060 | 2,8620 | 2,8620 | 74.317 |
05 mar 2024 | 3,2400 | 3,4200 | 2,7960 | 2,8620 | 2,8620 | 122.383 |
04 mar 2024 | 3,5820 | 3,7080 | 3,3120 | 3,4740 | 3,4740 | 138.500 |
01 mar 2024 | 3,3000 | 3,4200 | 3,1800 | 3,4080 | 3,4080 | 65.283 |
29 feb 2024 | 3,2340 | 3,6600 | 3,1800 | 3,4440 | 3,4440 | 213.250 |
28 feb 2024 | 3,4200 | 3,8400 | 3,1320 | 3,2400 | 3,2400 | 351.517 |
27 feb 2024 | 3,3600 | 3,4800 | 3,0900 | 3,2100 | 3,2100 | 200.383 |
26 feb 2024 | 2,9400 | 3,3000 | 2,8500 | 3,2400 | 3,2400 | 134.050 |
23 feb 2024 | 3,1200 | 3,1200 | 2,5920 | 2,8740 | 2,8740 | 23.283 |
22 feb 2024 | 3,0000 | 3,1800 | 2,8500 | 3,1740 | 3,1740 | 49.217 |
21 feb 2024 | 3,1560 | 3,3000 | 2,8800 | 3,0540 | 3,0540 | 47.333 |
20 feb 2024 | 3,5400 | 3,6000 | 3,0900 | 3,2820 | 3,2820 | 65.500 |
16 feb 2024 | 3,7200 | 3,7740 | 3,4200 | 3,5940 | 3,5940 | 109.600 |
15 feb 2024 | 3,2700 | 4,3800 | 3,2460 | 3,5400 | 3,5400 | 684.367 |
14 feb 2024 | 3,1200 | 3,2640 | 2,9400 | 3,1080 | 3,1080 | 80.050 |
13 feb 2024 | 2,8200 | 3,1020 | 2,6700 | 2,9400 | 2,9400 | 40.300 |
12 feb 2024 | 2,8800 | 3,2940 | 2,7900 | 3,0120 | 3,0120 | 87.050 |
09 feb 2024 | 2,8200 | 2,9400 | 2,7180 | 2,8560 | 2,8560 | 84.300 |
08 feb 2024 | 2,3580 | 2,6700 | 2,3400 | 2,5800 | 2,5800 | 66.367 |
07 feb 2024 | 2,4360 | 2,6040 | 2,2020 | 2,4480 | 2,4480 | 72.250 |
06 feb 2024 | 2,6280 | 2,7060 | 2,4000 | 2,6340 | 2,6340 | 53.033 |
05 feb 2024 | 2,8680 | 2,8800 | 2,5260 | 2,6280 | 2,6280 | 32.733 |
02 feb 2024 | 2,7600 | 2,9640 | 2,7060 | 2,8680 | 2,8680 | 10.283 |
01 feb 2024 | 3,1020 | 3,1020 | 2,7060 | 2,8260 | 2,8260 | 49.267 |
31 gen 2024 | 3,0480 | 3,2400 | 2,8380 | 3,1740 | 3,1740 | 36.600 |
30 gen 2024 | 3,1740 | 3,4140 | 2,9460 | 3,1560 | 3,1560 | 80.600 |
29 gen 2024 | 3,0660 | 3,2340 | 2,9400 | 3,1740 | 3,1740 | 30.867 |
26 gen 2024 | 2,6460 | 3,0000 | 2,6460 | 3,0000 | 3,0000 | 78.533 |
25 gen 2024 | 2,7000 | 2,7600 | 2,5200 | 2,6340 | 2,6340 | 26.233 |
24 gen 2024 | 2,6700 | 2,9940 | 2,5800 | 2,8140 | 2,8140 | 44.217 |
23 gen 2024 | 2,7120 | 2,8740 | 2,5800 | 2,7180 | 2,7180 | 32.350 |
22 gen 2024 | 2,7000 | 2,8440 | 2,4840 | 2,7660 | 2,7660 | 52.400 |
19 gen 2024 | 2,5740 | 2,7000 | 2,3460 | 2,6220 | 2,6220 | 54.967 |
18 gen 2024 | 3,1200 | 3,2040 | 2,3340 | 2,5740 | 2,5740 | 98.917 |
17 gen 2024 | 2,9400 | 3,0720 | 2,7300 | 3,0540 | 3,0540 | 51.883 |
16 gen 2024 | 3,2520 | 3,2760 | 2,8800 | 3,0540 | 3,0540 | 70.317 |
12 gen 2024 | 3,8340 | 3,8340 | 2,8800 | 3,1740 | 3,1740 | 177.267 |
11 gen 2024 | 4,3260 | 4,5480 | 3,6660 | 3,9540 | 3,9540 | 179.200 |
10 gen 2024 | 4,0800 | 4,4640 | 3,9000 | 4,2600 | 4,2600 | 122.533 |
09 gen 2024 | 4,3140 | 4,3140 | 3,9300 | 4,2360 | 4,2360 | 126.367 |
08 gen 2024 | 4,0620 | 4,4400 | 3,8400 | 4,1880 | 4,1880 | 267.583 |
05 gen 2024 | 4,3200 | 4,3200 | 3,4200 | 3,8340 | 3,8340 | 124.767 |
04 gen 2024 | 4,2060 | 4,5780 | 3,8220 | 4,3200 | 4,3200 | 174.283 |
03 gen 2024 | 3,7200 | 4,1580 | 3,2400 | 4,1400 | 4,1400 | 232.100 |
02 gen 2024 | 4,0680 | 4,2900 | 3,6060 | 3,7740 | 3,7740 | 276.250 |
29 dic 2023 | 4,7400 | 4,7880 | 3,3420 | 3,7020 | 3,7020 | 481.250 |
28 dic 2023 | 5,5200 | 5,5200 | 3,9660 | 4,4160 | 4,4160 | 555.467 |
27 dic 2023 | 4,3200 | 5,8200 | 4,2660 | 5,4900 | 5,4900 | 697.150 |
26 dic 2023 | 3,5400 | 4,2780 | 3,4800 | 4,1400 | 4,1400 | 469.067 |
22 dic 2023 | 3,0000 | 3,4980 | 2,8800 | 3,4680 | 3,4680 | 475.850 |
21 dic 2023 | 2,4600 | 2,7660 | 2,3100 | 2,7300 | 2,7300 | 159.433 |
20 dic 2023 | 2,4120 | 2,5800 | 2,2500 | 2,4000 | 2,4000 | 192.367 |
19 dic 2023 | 2,4000 | 2,6100 | 2,2260 | 2,3640 | 2,3640 | 262.400 |
18 dic 2023 | 1,8420 | 2,2620 | 1,8060 | 2,2020 | 2,2020 | 281.583 |
15 dic 2023 | 2,2200 | 2,2440 | 1,8240 | 1,8600 | 1,8600 | 292.333 |
14 dic 2023 | 1,9920 | 2,3700 | 1,9920 | 2,2740 | 2,2740 | 139.500 |
*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...