Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 0,00 | 0,00 | 0,00 | 11,46 | 11,46 | 212 |
17 apr 2024 | 11,32 | 11,69 | 11,30 | 11,43 | 11,43 | 125 |
16 apr 2024 | 11,40 | 11,82 | 11,40 | 11,82 | 11,82 | 318 |
15 apr 2024 | 11,71 | 11,71 | 11,45 | 11,52 | 11,52 | 52 |
12 apr 2024 | 11,90 | 12,20 | 11,87 | 11,97 | 11,97 | 67 |
11 apr 2024 | 12,02 | 12,02 | 11,69 | 11,69 | 11,69 | 356 |
10 apr 2024 | 11,81 | 12,20 | 11,69 | 12,20 | 12,20 | 390 |
09 apr 2024 | 12,93 | 12,93 | 11,90 | 11,99 | 11,99 | 364 |
08 apr 2024 | 12,50 | 12,96 | 12,50 | 12,51 | 12,51 | 154 |
05 apr 2024 | 13,10 | 13,13 | 12,61 | 12,61 | 12,61 | 6 |
04 apr 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | 1 |
03 apr 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | 1 |
02 apr 2024 | 13,44 | 13,58 | 13,44 | 13,47 | 13,47 | 15 |
28 mar 2024 | 14,92 | 14,93 | 14,15 | 14,15 | 14,15 | 652 |
27 mar 2024 | 13,93 | 15,05 | 13,63 | 14,82 | 14,82 | 406 |
26 mar 2024 | 14,01 | 14,78 | 13,90 | 14,52 | 14,52 | 856 |
25 mar 2024 | 16,16 | 16,27 | 14,91 | 14,95 | 14,95 | 300 |
22 mar 2024 | 14,10 | 16,49 | 14,10 | 16,06 | 16,06 | 942 |
21 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | 0.1:1 Frazionamento azionario |
20 mar 2024 | 15,90 | 16,50 | 14,80 | 15,25 | 15,25 | 2.505 |
19 mar 2024 | 15,02 | 17,98 | 14,07 | 16,60 | 16,60 | 2.025 |
18 mar 2024 | 16,89 | 17,58 | 16,50 | 17,58 | 17,58 | 844 |
15 mar 2024 | 18,28 | 18,48 | 17,63 | 17,80 | 17,80 | 218 |
14 mar 2024 | 17,30 | 17,66 | 16,80 | 16,80 | 16,80 | 232 |
13 mar 2024 | 17,60 | 18,03 | 17,60 | 17,70 | 17,70 | 705 |
12 mar 2024 | 18,39 | 18,80 | 17,90 | 17,90 | 17,90 | 298 |
11 mar 2024 | 18,24 | 18,49 | 17,68 | 18,02 | 18,02 | 1.066 |
08 mar 2024 | 20,40 | 20,80 | 19,25 | 19,48 | 19,48 | 498 |
07 mar 2024 | 19,30 | 19,30 | 18,31 | 19,05 | 19,05 | 429 |
06 mar 2024 | 18,42 | 19,19 | 18,02 | 18,59 | 18,59 | 545 |
05 mar 2024 | 19,90 | 19,92 | 19,40 | 19,55 | 19,55 | 1.080 |
04 mar 2024 | 20,34 | 20,40 | 19,62 | 20,20 | 20,20 | 346 |
01 mar 2024 | 19,84 | 20,00 | 19,28 | 19,61 | 19,61 | 1.133 |
29 feb 2024 | 19,70 | 20,10 | 18,82 | 19,70 | 19,70 | 2.083 |
28 feb 2024 | 21,25 | 22,18 | 19,30 | 19,52 | 19,52 | 3.817 |
27 feb 2024 | 19,50 | 20,20 | 19,50 | 19,90 | 19,90 | 1.284 |
26 feb 2024 | 20,20 | 20,22 | 19,10 | 19,70 | 19,70 | 992 |
23 feb 2024 | 21,60 | 21,60 | 20,31 | 20,60 | 20,60 | 137 |
22 feb 2024 | 20,44 | 22,30 | 20,42 | 21,47 | 21,47 | 562 |
21 feb 2024 | 18,52 | 19,97 | 18,10 | 19,50 | 19,50 | 1.444 |
20 feb 2024 | 21,29 | 21,70 | 19,78 | 20,08 | 20,08 | 1.393 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 20,04 | 21,96 | 19,40 | 21,60 | 21,60 | 3.386 |
15 feb 2024 | 21,42 | 22,10 | 19,08 | 21,04 | 21,04 | 3.773 |
14 feb 2024 | 22,79 | 24,66 | 22,00 | 24,02 | 24,02 | 7.351 |
13 feb 2024 | 19,20 | 21,83 | 18,51 | 21,29 | 21,29 | 5.890 |
12 feb 2024 | 17,80 | 20,48 | 16,61 | 19,60 | 19,60 | 11.378 |
09 feb 2024 | 18,60 | 20,20 | 17,10 | 17,10 | 17,10 | 11.323 |
08 feb 2024 | 29,08 | 29,50 | 20,30 | 23,52 | 23,52 | 15.900 |
07 feb 2024 | 24,09 | 25,99 | 22,10 | 25,20 | 25,20 | 14.524 |
06 feb 2024 | 19,10 | 20,78 | 17,10 | 20,55 | 20,55 | 14.645 |
05 feb 2024 | 13,50 | 20,90 | 13,50 | 19,09 | 19,09 | 33.611 |
02 feb 2024 | 12,10 | 14,59 | 12,08 | 14,49 | 14,49 | 4.847 |
01 feb 2024 | 11,10 | 11,34 | 10,40 | 11,34 | 11,34 | 475 |
31 gen 2024 | 10,78 | 10,90 | 10,58 | 10,58 | 10,58 | 253 |
30 gen 2024 | 10,56 | 10,77 | 10,30 | 10,55 | 10,55 | 172 |
29 gen 2024 | 10,48 | 11,15 | 9,60 | 10,45 | 10,45 | 658 |
26 gen 2024 | 9,16 | 9,80 | 9,16 | 9,79 | 9,79 | 1.749 |
25 gen 2024 | 9,25 | 10,30 | 9,22 | 9,60 | 9,60 | 4.757 |
24 gen 2024 | 8,60 | 8,99 | 8,51 | 8,51 | 8,51 | 52 |
23 gen 2024 | 8,51 | 8,53 | 8,45 | 8,45 | 8,45 | 260 |
22 gen 2024 | 8,50 | 8,78 | 8,50 | 8,78 | 8,78 | 22 |
19 gen 2024 | 8,41 | 8,49 | 8,41 | 8,43 | 8,43 | 709 |
18 gen 2024 | 8,34 | 8,80 | 8,00 | 8,80 | 8,80 | 486 |
17 gen 2024 | - | - | - | - | - | - |
16 gen 2024 | 8,52 | 8,58 | 8,10 | 8,28 | 8,28 | 639 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 8,85 | 9,00 | 8,85 | 8,93 | 8,93 | 74 |
11 gen 2024 | 8,60 | 8,86 | 8,38 | 8,60 | 8,60 | 66 |
10 gen 2024 | 9,10 | 9,10 | 8,81 | 8,90 | 8,90 | 222 |
09 gen 2024 | - | - | - | - | - | - |
08 gen 2024 | 8,80 | 9,35 | 8,80 | 9,35 | 9,35 | 92 |
05 gen 2024 | 8,80 | 8,84 | 8,80 | 8,80 | 8,80 | 245 |
04 gen 2024 | - | - | - | - | - | - |
03 gen 2024 | 8,20 | 8,25 | 7,88 | 8,25 | 8,25 | 59 |
02 gen 2024 | 7,75 | 8,10 | 7,75 | 8,10 | 8,10 | 237 |
29 dic 2023 | 7,52 | 7,52 | 7,43 | 7,52 | 7,52 | 1.073 |
28 dic 2023 | 7,57 | 7,69 | 7,40 | 7,69 | 7,69 | 517 |
27 dic 2023 | 8,15 | 8,15 | 8,00 | 8,00 | 8,00 | 101 |
22 dic 2023 | 8,00 | 8,00 | 7,90 | 7,90 | 7,90 | 14 |
21 dic 2023 | 7,70 | 7,90 | 7,70 | 7,90 | 7,90 | 337 |
20 dic 2023 | 7,95 | 8,27 | 7,70 | 7,88 | 7,88 | 29 |
19 dic 2023 | 7,85 | 7,99 | 7,65 | 7,70 | 7,70 | 31 |
18 dic 2023 | 8,40 | 8,40 | 7,80 | 7,80 | 7,80 | 51 |
15 dic 2023 | 8,03 | 8,08 | 8,01 | 8,08 | 8,08 | 97 |
14 dic 2023 | 8,55 | 9,00 | 8,10 | 8,10 | 8,10 | 472 |
13 dic 2023 | 8,10 | 8,30 | 8,00 | 8,00 | 8,00 | 73 |
12 dic 2023 | 8,50 | 8,50 | 8,10 | 8,10 | 8,10 | 20 |
11 dic 2023 | 8,42 | 8,72 | 8,10 | 8,31 | 8,31 | 208 |
08 dic 2023 | 10,20 | 10,20 | 9,72 | 9,72 | 9,72 | 23 |
07 dic 2023 | 8,90 | 9,79 | 8,90 | 9,70 | 9,70 | 43 |
06 dic 2023 | 8,50 | 9,00 | 8,50 | 9,00 | 9,00 | 63 |
05 dic 2023 | 8,80 | 8,80 | 8,55 | 8,55 | 8,55 | 25 |
04 dic 2023 | 8,18 | 8,18 | 7,90 | 8,12 | 8,12 | 1.004 |
01 dic 2023 | 8,30 | 8,30 | 8,01 | 8,05 | 8,05 | 159 |
30 nov 2023 | 8,22 | 8,50 | 8,00 | 8,00 | 8,00 | 468 |
29 nov 2023 | 8,40 | 8,40 | 8,40 | 8,40 | 8,40 | 1 |
28 nov 2023 | 8,60 | 8,68 | 8,51 | 8,51 | 8,51 | 101 |
27 nov 2023 | 8,87 | 8,87 | 8,68 | 8,68 | 8,68 | 7 |
*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...