Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | - |
20 giu 2024 | 2,760 | 2,760 | 2,760 | 2,760 | 2,760 | - |
19 giu 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | - |
18 giu 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | - |
17 giu 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | - |
14 giu 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | - |
13 giu 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | - |
12 giu 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | - |
11 giu 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | - |
07 giu 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | 4.000 |
06 giu 2024 | 2,450 | 2,450 | 2,450 | 2,450 | 2,450 | - |
05 giu 2024 | 2,450 | 2,450 | 2,450 | 2,450 | 2,450 | - |
04 giu 2024 | 2,450 | 2,450 | 2,450 | 2,450 | 2,450 | - |
03 giu 2024 | 2,430 | 2,430 | 2,430 | 2,430 | 2,430 | - |
31 mag 2024 | 2,430 | 2,430 | 2,430 | 2,430 | 2,430 | - |
30 mag 2024 | 2,430 | 2,430 | 2,430 | 2,430 | 2,430 | - |
29 mag 2024 | 2,430 | 2,430 | 2,430 | 2,430 | 2,430 | - |
28 mag 2024 | 2,430 | 2,430 | 2,430 | 2,430 | 2,430 | 2.022 |
27 mag 2024 | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | - |
24 mag 2024 | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | - |
23 mag 2024 | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | - |
22 mag 2024 | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | - |
21 mag 2024 | 2,370 | 2,370 | 2,370 | 2,370 | 2,370 | - |
20 mag 2024 | 2,370 | 2,370 | 2,370 | 2,370 | 2,370 | - |
17 mag 2024 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | - |
16 mag 2024 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | - |
14 mag 2024 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | - |
13 mag 2024 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | - |
10 mag 2024 | 2,710 | 2,710 | 2,710 | 2,710 | 2,710 | - |
09 mag 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | 2.600 |
08 mag 2024 | 2,730 | 2,730 | 2,730 | 2,720 | 2,720 | 4.000 |
07 mag 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | - |
06 mag 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | - |
03 mag 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | - |
02 mag 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | - |
30 apr 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | - |
30 apr 2024 | 1:20 Frazionamento azionario |
29 apr 2024 | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | - |
26 apr 2024 | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | 6.150 |
26 apr 2024 | 1:20 Frazionamento azionario |
25 apr 2024 | 2,840 | 2,900 | 2,840 | 2,900 | 2,900 | 7.030 |
24 apr 2024 | 2,680 | 2,680 | 2,680 | 2,680 | 2,680 | - |
23 apr 2024 | 2,680 | 2,680 | 2,680 | 2,680 | 2,680 | - |
22 apr 2024 | 2,680 | 2,680 | 2,680 | 2,680 | 2,680 | - |
19 apr 2024 | 2,680 | 2,680 | 2,680 | 2,680 | 2,680 | - |
18 apr 2024 | 2,760 | 2,760 | 2,760 | 2,760 | 2,760 | - |
17 apr 2024 | 2,760 | 2,760 | 2,760 | 2,760 | 2,760 | - |
16 apr 2024 | 2,760 | 2,760 | 2,760 | 2,760 | 2,760 | - |
15 apr 2024 | 2,760 | 2,760 | 2,760 | 2,760 | 2,760 | - |
12 apr 2024 | 2,760 | 2,760 | 2,760 | 2,760 | 2,760 | - |
11 apr 2024 | 2,840 | 2,840 | 2,840 | 2,840 | 2,840 | - |
10 apr 2024 | 2,840 | 2,840 | 2,840 | 2,840 | 2,840 | - |
09 apr 2024 | 2,460 | 2,460 | 2,460 | 2,460 | 2,460 | - |
08 apr 2024 | 2,460 | 2,460 | 2,460 | 2,460 | 2,460 | - |
05 apr 2024 | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | - |
03 apr 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,780 | - |
02 apr 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,780 | - |
28 mar 2024 | 2,720 | 2,780 | 2,720 | 2,780 | 2,780 | 13.595 |
27 mar 2024 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | - |
26 mar 2024 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | - |
25 mar 2024 | 2,640 | 3,000 | 2,640 | 3,000 | 3,000 | 8.000 |
22 mar 2024 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | - |
21 mar 2024 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | 8.000 |
20 mar 2024 | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | 8.505 |
19 mar 2024 | 2,440 | 2,580 | 2,460 | 2,460 | 2,460 | 5.000 |
18 mar 2024 | 2,500 | 2,580 | 2,460 | 2,460 | 2,460 | 21.700 |
15 mar 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | 1.500 |
14 mar 2024 | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | - |
13 mar 2024 | 2,300 | 2,400 | 2,220 | 2,400 | 2,400 | 19.850 |
12 mar 2024 | 2,360 | 2,400 | 2,200 | 2,200 | 2,200 | 9.855 |
11 mar 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | - |
08 mar 2024 | 2,200 | 2,200 | 2,160 | 2,200 | 2,200 | 13.300 |
07 mar 2024 | 2,260 | 2,260 | 2,120 | 2,200 | 2,200 | 63.500 |
06 mar 2024 | 2,460 | 2,460 | 2,460 | 2,460 | 2,460 | - |
05 mar 2024 | 2,460 | 2,460 | 2,460 | 2,460 | 2,460 | 8.500 |
04 mar 2024 | 2,560 | 2,560 | 2,340 | 2,440 | 2,440 | 31.000 |
01 mar 2024 | 2,440 | 2,700 | 2,340 | 2,660 | 2,660 | 29.610 |
29 feb 2024 | 3,080 | 3,320 | 2,460 | 2,560 | 2,560 | 50.000 |
28 feb 2024 | 2,340 | 3,840 | 2,340 | 2,820 | 2,820 | 61.500 |
27 feb 2024 | 2,240 | 2,240 | 2,240 | 2,240 | 2,240 | 500 |
26 feb 2024 | 2,260 | 2,260 | 2,260 | 2,260 | 2,260 | - |
23 feb 2024 | 2,240 | 2,240 | 2,240 | 2,240 | 2,240 | - |
22 feb 2024 | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | - |
21 feb 2024 | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | - |
20 feb 2024 | 2,360 | 2,360 | 2,360 | 2,360 | 2,360 | - |
19 feb 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 2,180 | - |
16 feb 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | 2.500 |
15 feb 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | - |
14 feb 2024 | 2,540 | 2,540 | 2,540 | 2,540 | 2,540 | - |
09 feb 2024 | 2,540 | 2,540 | 2,540 | 2,540 | 2,540 | - |
08 feb 2024 | 2,540 | 2,540 | 2,540 | 2,540 | 2,540 | - |
07 feb 2024 | 2,420 | 2,420 | 2,420 | 2,420 | 2,420 | - |
06 feb 2024 | 2,420 | 2,420 | 2,420 | 2,420 | 2,420 | - |
05 feb 2024 | 2,420 | 2,420 | 2,420 | 2,420 | 2,420 | - |
02 feb 2024 | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | 4.000 |
01 feb 2024 | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | - |
31 gen 2024 | 2,440 | 2,440 | 2,440 | 2,440 | 2,440 | - |
30 gen 2024 | 2,440 | 2,440 | 2,440 | 2,440 | 2,440 | - |
29 gen 2024 | 2,440 | 2,440 | 2,440 | 2,440 | 2,440 | - |
26 gen 2024 | 2,440 | 2,440 | 2,440 | 2,440 | 2,440 | - |
*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...