Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,3400 | 2,5500 | 2,3400 | 2,5200 | 2,5200 | 50.800 |
25 apr 2024 | 2,3400 | 2,4500 | 2,2700 | 2,3600 | 2,3600 | 49.100 |
24 apr 2024 | 2,3900 | 2,4100 | 2,3100 | 2,3600 | 2,3600 | 65.900 |
23 apr 2024 | 2,2000 | 2,4200 | 2,0500 | 2,3700 | 2,3700 | 232.700 |
22 apr 2024 | 2,7800 | 2,8500 | 2,2700 | 2,3000 | 2,3000 | 207.300 |
19 apr 2024 | 2,9400 | 3,2000 | 2,8100 | 2,9400 | 2,9400 | 273.900 |
18 apr 2024 | 2,4500 | 3,3000 | 2,4000 | 3,1500 | 3,1500 | 877.000 |
17 apr 2024 | 2,5500 | 2,6500 | 2,3400 | 2,4100 | 2,4100 | 235.200 |
16 apr 2024 | 2,4800 | 2,7200 | 2,2300 | 2,6600 | 2,6600 | 336.700 |
15 apr 2024 | 3,2000 | 3,3300 | 2,4200 | 2,6800 | 2,6800 | 379.600 |
15 apr 2024 | 1:6 Frazionamento azionario |
12 apr 2024 | 3,1800 | 3,3000 | 2,8800 | 2,9400 | 2,9400 | 572.467 |
11 apr 2024 | 3,3600 | 3,7800 | 3,1200 | 3,6000 | 3,6000 | 1.531.167 |
10 apr 2024 | 3,0600 | 5,4600 | 2,8200 | 3,9000 | 3,9000 | 38.438.350 |
09 apr 2024 | 1,7400 | 1,8000 | 1,6200 | 1,7400 | 1,7400 | 2.372.267 |
08 apr 2024 | 1,7400 | 1,8000 | 1,6800 | 1,6800 | 1,6800 | 33.050 |
05 apr 2024 | 1,9200 | 1,9200 | 1,6800 | 1,8000 | 1,8000 | 17.600 |
04 apr 2024 | 1,8000 | 1,9800 | 1,7400 | 1,9200 | 1,9200 | 49.783 |
03 apr 2024 | 1,6800 | 1,7400 | 1,6200 | 1,6800 | 1,6800 | 23.567 |
02 apr 2024 | 1,7400 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | 17.050 |
01 apr 2024 | 1,8000 | 1,8600 | 1,7400 | 1,8000 | 1,8000 | 19.233 |
28 mar 2024 | 1,6800 | 1,8600 | 1,6800 | 1,8600 | 1,8600 | 27.817 |
27 mar 2024 | 1,8000 | 1,8600 | 1,6200 | 1,6800 | 1,6800 | 37.667 |
26 mar 2024 | 1,8600 | 1,8600 | 1,4400 | 1,8000 | 1,8000 | 42.667 |
25 mar 2024 | 1,9200 | 2,0400 | 1,8000 | 1,8000 | 1,8000 | 58.767 |
22 mar 2024 | 2,0400 | 2,0400 | 1,9200 | 1,9800 | 1,9800 | 17.750 |
21 mar 2024 | 1,9800 | 2,1600 | 1,9800 | 2,1000 | 2,1000 | 57.100 |
20 mar 2024 | 1,9800 | 2,1000 | 1,9800 | 1,9800 | 1,9800 | 18.283 |
19 mar 2024 | 2,0400 | 2,1000 | 1,9800 | 2,0400 | 2,0400 | 28.733 |
18 mar 2024 | 2,0400 | 2,1600 | 1,9800 | 1,9800 | 1,9800 | 17.900 |
15 mar 2024 | 1,9200 | 2,1000 | 1,8600 | 1,9200 | 1,9200 | 20.017 |
14 mar 2024 | 1,9200 | 1,9200 | 1,8600 | 1,9200 | 1,9200 | 8.433 |
13 mar 2024 | 1,8600 | 1,9800 | 1,8000 | 1,8600 | 1,8600 | 20.083 |
12 mar 2024 | 1,8600 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 5.450 |
11 mar 2024 | 1,9200 | 1,9200 | 1,8000 | 1,8600 | 1,8600 | 10.517 |
08 mar 2024 | 1,8000 | 1,9800 | 1,8000 | 1,8000 | 1,8000 | 9.633 |
07 mar 2024 | 1,8000 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 16.017 |
06 mar 2024 | 1,8000 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 10.733 |
05 mar 2024 | 1,8000 | 1,8600 | 1,7400 | 1,8000 | 1,8000 | 25.083 |
04 mar 2024 | 1,9200 | 1,9800 | 1,8000 | 1,8600 | 1,8600 | 43.900 |
01 mar 2024 | 2,0400 | 2,0400 | 1,9800 | 2,0400 | 2,0400 | 7.400 |
29 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 9.983 |
28 feb 2024 | 2,1000 | 2,1000 | 2,0400 | 2,0400 | 2,0400 | 12.033 |
27 feb 2024 | 2,1600 | 2,1600 | 1,9200 | 2,1600 | 2,1600 | 29.000 |
26 feb 2024 | 2,2200 | 2,2200 | 1,9800 | 2,1000 | 2,1000 | 20.083 |
23 feb 2024 | 2,3400 | 2,3400 | 2,1000 | 2,1000 | 2,1000 | 30.500 |
22 feb 2024 | 2,3400 | 2,3400 | 2,2200 | 2,3400 | 2,3400 | 25.150 |
21 feb 2024 | 2,4000 | 2,4000 | 2,2200 | 2,3400 | 2,3400 | 11.100 |
20 feb 2024 | 2,3400 | 2,3400 | 2,2200 | 2,2800 | 2,2800 | 12.433 |
16 feb 2024 | 2,2200 | 2,3400 | 2,1600 | 2,2200 | 2,2200 | 16.233 |
15 feb 2024 | 2,2800 | 2,3400 | 2,1600 | 2,2200 | 2,2200 | 10.533 |
14 feb 2024 | 2,4000 | 2,4600 | 2,1600 | 2,2200 | 2,2200 | 18.517 |
13 feb 2024 | 2,3400 | 2,4000 | 2,2800 | 2,2800 | 2,2800 | 15.150 |
12 feb 2024 | 2,3400 | 2,4600 | 2,3400 | 2,3400 | 2,3400 | 19.333 |
09 feb 2024 | 2,3400 | 2,4600 | 2,3400 | 2,4000 | 2,4000 | 19.050 |
08 feb 2024 | 2,4000 | 2,4600 | 2,3400 | 2,4000 | 2,4000 | 10.283 |
07 feb 2024 | 2,4600 | 2,4600 | 2,3400 | 2,4600 | 2,4600 | 7.467 |
06 feb 2024 | 2,3400 | 2,4000 | 2,3400 | 2,3400 | 2,3400 | 5.817 |
05 feb 2024 | 2,4000 | 2,4600 | 2,2800 | 2,3400 | 2,3400 | 26.917 |
02 feb 2024 | 2,4000 | 2,5200 | 2,2800 | 2,4600 | 2,4600 | 49.417 |
01 feb 2024 | 2,3400 | 2,4000 | 2,3400 | 2,4000 | 2,4000 | 5.567 |
31 gen 2024 | 2,2800 | 2,4000 | 2,2800 | 2,3400 | 2,3400 | 7.283 |
30 gen 2024 | 2,1600 | 2,4600 | 2,1600 | 2,3400 | 2,3400 | 22.200 |
29 gen 2024 | 2,2800 | 2,2800 | 2,1600 | 2,2800 | 2,2800 | 4.450 |
26 gen 2024 | 2,2800 | 2,2800 | 2,1600 | 2,2200 | 2,2200 | 4.617 |
25 gen 2024 | 2,2800 | 2,2800 | 2,1600 | 2,2800 | 2,2800 | 6.150 |
24 gen 2024 | 2,2800 | 2,4600 | 2,2800 | 2,3400 | 2,3400 | 18.567 |
23 gen 2024 | 2,2200 | 2,3400 | 2,2200 | 2,2800 | 2,2800 | 8.467 |
22 gen 2024 | 2,2200 | 2,3400 | 2,2200 | 2,3400 | 2,3400 | 10.417 |
19 gen 2024 | 2,1000 | 2,4000 | 2,1000 | 2,4000 | 2,4000 | 11.250 |
18 gen 2024 | 2,2800 | 2,4600 | 2,1600 | 2,2200 | 2,2200 | 10.017 |
17 gen 2024 | 2,1600 | 2,2800 | 2,1600 | 2,2800 | 2,2800 | 6.217 |
16 gen 2024 | 2,3400 | 2,3400 | 2,1000 | 2,2200 | 2,2200 | 10.000 |
12 gen 2024 | 2,2800 | 2,4000 | 2,2800 | 2,2800 | 2,2800 | 3.483 |
11 gen 2024 | 2,3400 | 2,4000 | 2,2800 | 2,3400 | 2,3400 | 6.100 |
10 gen 2024 | 2,4000 | 2,4000 | 2,2800 | 2,4000 | 2,4000 | 9.717 |
09 gen 2024 | 2,2800 | 2,4600 | 2,2800 | 2,4000 | 2,4000 | 10.933 |
08 gen 2024 | 2,2200 | 2,4600 | 2,2200 | 2,4000 | 2,4000 | 19.350 |
05 gen 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2800 | 2,2800 | 3.867 |
04 gen 2024 | 2,2200 | 2,2800 | 2,1600 | 2,2800 | 2,2800 | 4.967 |
03 gen 2024 | 2,2800 | 2,2800 | 2,1000 | 2,2800 | 2,2800 | 9.250 |
02 gen 2024 | 2,3400 | 2,4000 | 2,1600 | 2,2800 | 2,2800 | 8.433 |
29 dic 2023 | 2,4000 | 2,4600 | 2,1600 | 2,2200 | 2,2200 | 35.967 |
28 dic 2023 | 2,3400 | 2,5200 | 2,3400 | 2,4600 | 2,4600 | 14.317 |
27 dic 2023 | 2,4000 | 2,4000 | 2,3400 | 2,4000 | 2,4000 | 11.233 |
26 dic 2023 | 2,4600 | 2,5200 | 2,3400 | 2,4000 | 2,4000 | 32.167 |
22 dic 2023 | 2,4600 | 2,5200 | 2,3400 | 2,5200 | 2,5200 | 15.367 |
21 dic 2023 | 2,5200 | 2,5200 | 2,3400 | 2,4600 | 2,4600 | 17.683 |
20 dic 2023 | 2,2800 | 2,5800 | 2,2200 | 2,4600 | 2,4600 | 24.650 |
19 dic 2023 | 2,4600 | 2,5800 | 2,2200 | 2,2800 | 2,2800 | 35.067 |
18 dic 2023 | 2,5800 | 2,7000 | 2,4000 | 2,4000 | 2,4000 | 21.017 |
15 dic 2023 | 2,2200 | 2,7000 | 2,2200 | 2,5200 | 2,5200 | 42.750 |
14 dic 2023 | 2,2800 | 2,4000 | 2,1600 | 2,4000 | 2,4000 | 29.833 |
13 dic 2023 | 2,0400 | 2,1600 | 1,9800 | 2,1600 | 2,1600 | 27.683 |
12 dic 2023 | 1,9200 | 2,2200 | 1,9200 | 2,1000 | 2,1000 | 11.300 |
11 dic 2023 | 2,1000 | 2,1600 | 2,0400 | 2,1000 | 2,1000 | 9.817 |
08 dic 2023 | 2,1600 | 2,1600 | 2,0400 | 2,1000 | 2,1000 | 9.200 |
07 dic 2023 | 2,2200 | 2,2200 | 2,1000 | 2,2200 | 2,2200 | 5.983 |
06 dic 2023 | 2,2200 | 2,2800 | 1,9800 | 2,2200 | 2,2200 | 14.883 |
05 dic 2023 | 2,1000 | 2,2800 | 2,0400 | 2,2200 | 2,2200 | 37.917 |
*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...