Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 2,8900 | 2,9404 | 2,8890 | 2,9100 | 2,9100 | 17.231 |
27 mar 2024 | 2,9100 | 2,9000 | 2,8600 | 2,8700 | 2,8700 | 2.290 |
26 mar 2024 | 2,8900 | 2,9400 | 2,8800 | 2,9100 | 2,9100 | 6.718 |
25 mar 2024 | 2,9400 | 2,8802 | 2,8798 | 2,8800 | 2,8800 | 386 |
22 mar 2024 | 2,9378 | 2,9092 | 2,9092 | 2,9118 | 2,9118 | 681 |
21 mar 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
21 mar 2024 | 1:100 Frazionamento azionario |
20 mar 2024 | 3,0000 | 3,0030 | 2,9600 | 3,0300 | 3,0300 | 23.902 |
19 mar 2024 | 3,0500 | 3,0000 | 2,9600 | 3,0300 | 3,0300 | 10.520 |
18 mar 2024 | 2,9900 | 3,0400 | 2,9800 | 2,9900 | 2,9900 | 18.906 |
15 mar 2024 | 2,9300 | 2,9800 | 2,9300 | 2,9300 | 2,9300 | 23.483 |
14 mar 2024 | 3,0100 | 2,9600 | 2,9100 | 3,0100 | 3,0100 | 38.584 |
13 mar 2024 | 3,0400 | 3,0100 | 2,9800 | 3,0400 | 3,0400 | 12.200 |
12 mar 2024 | 3,0100 | 3,0430 | 2,9800 | 3,0100 | 3,0100 | 17.356 |
11 mar 2024 | 3,1700 | 3,0900 | 2,9800 | 3,1300 | 3,1300 | 44.857 |
08 mar 2024 | 3,0600 | 3,2100 | 3,1000 | 3,0600 | 3,0600 | 17.846 |
07 mar 2024 | 3,0700 | 3,0400 | 3,0400 | 3,0700 | 3,0700 | 168 |
06 mar 2024 | 2,9300 | 3,0730 | 3,0300 | 2,9300 | 2,9300 | 18.275 |
05 mar 2024 | 2,9600 | 2,9360 | 2,8900 | 2,9600 | 2,9600 | 27.502 |
04 mar 2024 | 3,0600 | 3,0800 | 2,9800 | 3,0500 | 3,0500 | 82 |
01 mar 2024 | 3,0900 | 3,0400 | 3,0400 | 3,0900 | 3,0900 | 342 |
29 feb 2024 | 3,0900 | 3,0800 | 3,0300 | 3,0900 | 3,0900 | 82.539 |
28 feb 2024 | 3,1000 | 3,1100 | 3,0770 | 3,1100 | 3,1100 | 606 |
27 feb 2024 | 3,0600 | 3,0900 | 3,0300 | 3,0700 | 3,0700 | 5.529 |
26 feb 2024 | 3,1100 | 3,0800 | 3,0550 | 3,1100 | 3,1100 | 2.004 |
23 feb 2024 | 3,1300 | 3,0900 | 3,0800 | 3,1300 | 3,1300 | 5.719 |
22 feb 2024 | 3,1900 | 3,1700 | 3,1000 | 3,1900 | 3,1900 | 779 |
21 feb 2024 | 3,1100 | 3,1900 | 3,1490 | 3,1000 | 3,1000 | 2.725 |
20 feb 2024 | 3,1100 | 3,1100 | 3,1000 | 3,1100 | 3,1100 | 5.489 |
19 feb 2024 | 3,2500 | 3,1400 | 3,1400 | 3,2400 | 3,2400 | 2.631 |
16 feb 2024 | 3,3900 | 3,3300 | 3,2200 | 3,3400 | 3,3400 | 16.653 |
15 feb 2024 | 3,2100 | 3,3400 | 3,3300 | 3,2000 | 3,2000 | 7.806 |
14 feb 2024 | 3,5600 | 3,2790 | 3,1600 | 3,4900 | 3,4900 | 8.930 |
13 feb 2024 | 3,5500 | 3,5600 | 3,4800 | 3,5100 | 3,5100 | 3.556 |
12 feb 2024 | 3,5100 | 3,5920 | 3,5300 | 3,5200 | 3,5200 | 3.458 |
09 feb 2024 | 3,4500 | 3,5000 | 3,4100 | 3,4600 | 3,4600 | 5.157 |
08 feb 2024 | 3,4500 | 3,5900 | 3,4500 | 3,4600 | 3,4600 | 9.674 |
07 feb 2024 | 3,5300 | 3,5000 | 3,4300 | 3,5300 | 3,5300 | 4.343 |
06 feb 2024 | 3,4600 | 3,5200 | 3,5000 | 3,4700 | 3,4700 | 307 |
05 feb 2024 | 3,5900 | 3,6000 | 3,4600 | 3,5800 | 3,5800 | 4.227 |
02 feb 2024 | 3,4600 | 3,6000 | 3,5200 | 3,5100 | 3,5100 | 4.365 |
01 feb 2024 | 3,5500 | 3,5250 | 3,4500 | 3,5200 | 3,5200 | 11.982 |
31 gen 2024 | 3,5300 | 3,5700 | 3,5200 | 3,5100 | 3,5100 | 3.194 |
30 gen 2024 | 3,6100 | 3,5200 | 3,5200 | 3,6100 | 3,6100 | 294 |
29 gen 2024 | 3,6800 | 3,6600 | 3,5900 | 3,6500 | 3,6500 | 21.419 |
26 gen 2024 | 3,6800 | 3,6600 | 3,6500 | 3,6500 | 3,6500 | 3.790 |
25 gen 2024 | 3,7300 | 3,6900 | 3,6600 | 3,7100 | 3,7100 | 5.653 |
24 gen 2024 | 3,6400 | 3,7300 | 3,6500 | 3,6500 | 3,6500 | 6.098 |
23 gen 2024 | 3,5800 | 3,6500 | 3,5900 | 3,5900 | 3,5900 | 6.992 |
22 gen 2024 | 3,5700 | 3,6000 | 3,5600 | 3,5700 | 3,5700 | 3.589 |
19 gen 2024 | 3,6800 | 3,6500 | 3,5300 | 3,6800 | 3,6800 | 6.921 |
18 gen 2024 | 3,6800 | 3,6800 | 3,6300 | 3,6700 | 3,6700 | 2.529 |
17 gen 2024 | 3,6600 | 3,7300 | 3,6400 | 3,6600 | 3,6600 | 15.726 |
16 gen 2024 | 3,7400 | 3,7600 | 3,6600 | 3,7400 | 3,7400 | 4.882 |
15 gen 2024 | 3,7700 | 3,8600 | 3,7500 | 3,8700 | 3,8700 | 5.414 |
12 gen 2024 | 3,9000 | 3,9100 | 3,8500 | 3,9000 | 3,9000 | 2.750 |
11 gen 2024 | 3,8600 | 3,9100 | 3,8500 | 3,8400 | 3,8400 | 31.501 |
10 gen 2024 | 3,8600 | 3,8900 | 3,8400 | 3,8800 | 3,8800 | 1.650 |
09 gen 2024 | 3,8300 | 3,8800 | 3,8000 | 3,8300 | 3,8300 | 8.443 |
08 gen 2024 | 3,8900 | 3,8300 | 3,8000 | 3,9100 | 3,9100 | 10.191 |
05 gen 2024 | 3,8800 | 3,8900 | 3,8200 | 3,8700 | 3,8700 | 5.960 |
04 gen 2024 | 3,8200 | 3,8900 | 3,8500 | 3,8200 | 3,8200 | 8.112 |
03 gen 2024 | 3,9700 | 3,9600 | 3,7900 | 3,9700 | 3,9700 | 6.657 |
02 gen 2024 | 4,0000 | 4,0300 | 3,9500 | 3,9900 | 3,9900 | 7.133 |
29 dic 2023 | 3,8400 | 3,9800 | 3,8700 | 3,8300 | 3,8300 | 16.923 |
28 dic 2023 | 3,8200 | 3,8500 | 3,8100 | 3,8300 | 3,8300 | 8.248 |
27 dic 2023 | 3,8600 | 3,8900 | 3,8000 | 3,9000 | 3,9000 | 7.910 |
22 dic 2023 | 3,7600 | 3,8500 | 3,7620 | 3,7600 | 3,7600 | 5.175 |
21 dic 2023 | 3,7900 | 3,7700 | 3,7400 | 3,7900 | 3,7900 | 4.019 |
20 dic 2023 | 3,8100 | 3,8200 | 3,7800 | 3,8100 | 3,8100 | 8.725 |
19 dic 2023 | 3,7900 | 3,8200 | 3,7400 | 3,7600 | 3,7600 | 11.569 |
18 dic 2023 | 3,7900 | 3,7900 | 3,7500 | 3,7900 | 3,7900 | 15.417 |
15 dic 2023 | 3,8100 | 3,9100 | 3,7600 | 3,8100 | 3,8100 | 5.010 |
14 dic 2023 | 3,7800 | 3,8400 | 3,7800 | 3,7800 | 3,7800 | 28.409 |
13 dic 2023 | 3,7600 | 3,7500 | 3,6900 | 3,7500 | 3,7500 | 32.191 |
12 dic 2023 | 3,7700 | 3,8400 | 3,7400 | 3,7300 | 3,7300 | 11.144 |
11 dic 2023 | 3,7700 | 3,7600 | 3,6900 | 3,7500 | 3,7500 | 42.083 |
08 dic 2023 | 3,6500 | 3,7600 | 3,6200 | 3,6500 | 3,6500 | 186.663 |
07 dic 2023 | 3,6600 | 3,6900 | 3,5900 | 3,6200 | 3,6200 | 9.796 |
06 dic 2023 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
05 dic 2023 | 3,6400 | 3,6700 | 3,5900 | 3,6300 | 3,6300 | 68.818 |
04 dic 2023 | 3,7400 | 3,7400 | 3,6000 | 3,7400 | 3,7400 | 22.277 |
01 dic 2023 | 3,7100 | 3,8300 | 3,6400 | 3,7000 | 3,7000 | 42.309 |
30 nov 2023 | 3,5100 | 3,7200 | 3,5000 | 3,5000 | 3,5000 | 57.707 |
29 nov 2023 | 3,4200 | 3,5200 | 3,4300 | 3,4200 | 3,4200 | 87.179 |
28 nov 2023 | 3,3800 | 3,4500 | 3,3600 | 3,3700 | 3,3700 | 46.056 |
27 nov 2023 | 3,3200 | 3,4300 | 3,0400 | 3,3400 | 3,3400 | 183.846 |
24 nov 2023 | 3,5000 | 3,5000 | 3,3000 | 3,5000 | 3,5000 | 44.482 |
23 nov 2023 | 3,3700 | 3,4800 | 3,2500 | 3,4400 | 3,4400 | 75.078 |
22 nov 2023 | 5,0300 | 4,8600 | 4,3800 | 5,0300 | 5,0300 | 15.043 |
21 nov 2023 | 5,1700 | 5,2000 | 4,8200 | 5,1800 | 5,1800 | 15.468 |
20 nov 2023 | 4,7900 | 5,1900 | 4,6700 | 4,8000 | 4,8000 | 9.358 |
17 nov 2023 | 4,6300 | 4,7700 | 4,3400 | 4,6300 | 4,6300 | 46.029 |
16 nov 2023 | 4,5900 | 4,7400 | 4,5900 | 4,5700 | 4,5700 | 118.902 |
15 nov 2023 | 4,7300 | 4,7000 | 4,6000 | 4,7300 | 4,7300 | 12.011 |
14 nov 2023 | 4,7600 | 4,7900 | 4,5500 | 4,7600 | 4,7600 | 6.462 |
13 nov 2023 | 4,5200 | 4,8700 | 4,5000 | 4,5900 | 4,5900 | 75.321 |
10 nov 2023 | 4,8100 | 4,8200 | 4,5100 | 4,8300 | 4,8300 | 7.734 |
09 nov 2023 | 4,8200 | 4,8300 | 4,5500 | 4,8600 | 4,8600 | 2.571 |
08 nov 2023 | 4,5600 | 4,8600 | 4,5900 | 4,5700 | 4,5700 | 13.147 |
*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...