Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 13,35 | 13,65 | 13,26 | 13,35 | 13,35 | 6.384 |
02 mag 2024 | 12,90 | 13,31 | 13,31 | 13,25 | 13,25 | 5.066 |
01 mag 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
30 apr 2024 | 13,65 | 14,18 | 12,60 | 12,70 | 12,70 | 15.315 |
29 apr 2024 | 13,15 | 13,94 | 13,01 | 13,65 | 13,65 | 20.914 |
26 apr 2024 | 12,00 | 13,13 | 11,86 | 12,80 | 12,80 | 72.086 |
25 apr 2024 | 12,40 | 12,52 | 11,70 | 11,90 | 11,90 | 33.587 |
24 apr 2024 | 12,70 | 12,80 | 12,23 | 12,45 | 12,45 | 34.544 |
23 apr 2024 | 12,30 | 13,25 | 12,26 | 12,65 | 12,65 | 39.279 |
22 apr 2024 | 12,40 | 12,45 | 12,01 | 12,25 | 12,25 | 19.999 |
19 apr 2024 | 12,20 | 12,80 | 11,89 | 12,30 | 12,30 | 51.994 |
18 apr 2024 | 11,15 | 12,49 | 11,07 | 12,45 | 12,45 | 89.579 |
17 apr 2024 | 11,15 | 11,24 | 10,56 | 11,15 | 11,15 | 23.857 |
16 apr 2024 | 10,70 | 11,26 | 10,39 | 11,30 | 11,30 | 30.393 |
15 apr 2024 | 10,80 | 11,02 | 10,48 | 10,85 | 10,85 | 33.229 |
12 apr 2024 | 11,05 | 11,32 | 10,77 | 10,85 | 10,85 | 30.866 |
11 apr 2024 | 11,15 | 11,35 | 10,83 | 10,85 | 10,85 | 51.613 |
10 apr 2024 | 11,45 | 11,66 | 10,75 | 11,10 | 11,10 | 37.871 |
09 apr 2024 | 11,35 | 11,98 | 11,17 | 11,45 | 11,45 | 65.842 |
08 apr 2024 | 10,60 | 11,29 | 10,52 | 11,15 | 11,15 | 39.915 |
05 apr 2024 | 10,50 | 10,83 | 10,32 | 10,65 | 10,65 | 58.132 |
04 apr 2024 | 11,35 | 11,96 | 10,70 | 10,75 | 10,75 | 76.426 |
03 apr 2024 | 10,32 | 11,26 | 10,33 | 11,25 | 11,25 | 92.928 |
02 apr 2024 | 10,30 | 10,62 | 9,96 | 10,15 | 10,15 | 133.767 |
28 mar 2024 | 11,05 | 11,28 | 9,97 | 10,13 | 10,13 | 94.398 |
27 mar 2024 | 11,15 | 11,46 | 10,70 | 11,15 | 11,15 | 36.063 |
26 mar 2024 | 12,00 | 11,95 | 10,38 | 11,07 | 11,07 | 65.377 |
25 mar 2024 | 13,49 | 13,63 | 11,89 | 11,89 | 11,89 | 26.457 |
22 mar 2024 | 12,91 | 14,32 | 13,10 | 13,42 | 13,42 | 11.856 |
22 mar 2024 | 1:1000 Frazionamento azionario |
21 mar 2024 | 15,10 | 13,60 | 12,30 | 12,75 | 12,75 | 37.661 |
20 mar 2024 | 15,10 | 13,10 | 10,40 | 12,45 | 12,45 | 32.214 |
19 mar 2024 | 15,10 | 34,50 | 10,00 | 10,45 | 10,45 | 12.113 |
18 mar 2024 | 15,10 | 11,30 | 10,50 | 10,55 | 10,55 | 15.416 |
15 mar 2024 | 15,10 | 11,90 | 11,20 | 11,35 | 11,35 | 9.094 |
14 mar 2024 | 15,10 | 12,10 | 11,60 | 11,65 | 11,65 | 29.765 |
13 mar 2024 | 15,10 | 12,00 | 11,70 | 11,90 | 11,90 | 2.889 |
12 mar 2024 | 15,10 | 12,00 | 11,60 | 11,85 | 11,85 | 6.883 |
11 mar 2024 | 15,10 | 12,10 | 11,50 | 11,65 | 11,65 | 3.460 |
08 mar 2024 | 15,10 | 12,20 | 11,90 | 12,00 | 12,00 | 2.755 |
07 mar 2024 | 15,10 | 12,30 | 11,70 | 11,95 | 11,95 | 8.466 |
06 mar 2024 | 15,10 | 13,00 | 12,20 | 12,50 | 12,50 | 16.206 |
05 mar 2024 | 15,10 | 13,00 | 12,40 | 12,75 | 12,75 | 6.425 |
04 mar 2024 | 15,10 | 13,50 | 12,60 | 12,95 | 12,95 | 12.184 |
01 mar 2024 | 15,10 | 13,30 | 12,30 | 12,65 | 12,65 | 9.704 |
29 feb 2024 | 15,10 | 13,00 | 11,10 | 12,85 | 12,85 | 995.212 |
28 feb 2024 | 15,10 | 11,60 | 11,00 | 11,15 | 11,15 | 12.794 |
27 feb 2024 | 15,10 | 12,10 | 11,00 | 11,40 | 11,40 | 19.847 |
26 feb 2024 | 15,10 | 13,40 | 11,70 | 12,05 | 12,05 | 12.786 |
23 feb 2024 | 15,10 | 13,00 | 12,90 | 12,95 | 12,95 | 2.529 |
22 feb 2024 | 15,10 | 13,00 | 12,80 | 12,95 | 12,95 | 2.198 |
21 feb 2024 | 15,10 | 13,00 | 12,80 | 12,85 | 12,85 | 55.741 |
20 feb 2024 | 15,10 | 13,00 | 12,70 | 12,95 | 12,95 | 3.406 |
19 feb 2024 | 15,10 | 13,00 | 12,80 | 12,85 | 12,85 | 6.507 |
16 feb 2024 | 15,10 | 13,20 | 12,70 | 13,00 | 13,00 | 13.231 |
15 feb 2024 | 15,10 | 12,80 | 12,60 | 12,65 | 12,65 | 305.809 |
14 feb 2024 | 15,10 | 12,90 | 12,00 | 12,65 | 12,65 | 58.712 |
13 feb 2024 | 15,10 | 13,80 | 12,50 | 12,70 | 12,70 | 194.055 |
12 feb 2024 | 15,10 | 13,70 | 13,10 | 13,25 | 13,25 | 35.449 |
09 feb 2024 | 15,10 | 13,40 | 12,70 | 13,25 | 13,25 | 15.945 |
08 feb 2024 | 15,10 | 14,10 | 13,20 | 13,25 | 13,25 | 4.126 |
07 feb 2024 | 15,10 | 14,40 | 13,80 | 14,05 | 14,05 | 5.056 |
06 feb 2024 | 15,10 | 14,50 | 14,10 | 14,35 | 14,35 | 3.085 |
05 feb 2024 | 15,10 | 15,10 | 13,90 | 14,35 | 14,35 | 10.527 |
02 feb 2024 | 15,10 | 13,90 | 13,50 | 13,65 | 13,65 | 33.216 |
01 feb 2024 | 15,10 | 14,00 | 13,30 | 13,35 | 13,35 | 3.436 |
31 gen 2024 | 15,10 | 13,80 | 13,70 | 13,80 | 13,80 | 12.259 |
30 gen 2024 | 15,10 | 14,00 | 13,70 | 13,80 | 13,80 | 15.889 |
29 gen 2024 | 15,10 | 14,00 | 13,80 | 13,95 | 13,95 | 8.242 |
26 gen 2024 | 15,10 | 14,20 | 13,90 | 14,00 | 14,00 | 27.198 |
25 gen 2024 | 15,10 | 14,00 | 13,60 | 13,90 | 13,90 | 25.750 |
24 gen 2024 | 15,10 | 14,30 | 13,80 | 13,90 | 13,90 | 6.537 |
23 gen 2024 | 15,10 | 14,10 | 13,60 | 13,90 | 13,90 | 5.038 |
22 gen 2024 | 15,10 | 14,00 | 13,50 | 13,65 | 13,65 | 5.777 |
19 gen 2024 | 15,10 | 13,90 | 13,40 | 13,55 | 13,55 | 12.520 |
18 gen 2024 | 14,99 | 13,90 | 13,40 | 13,75 | 13,75 | 10.295 |
17 gen 2024 | 14,99 | 14,20 | 13,70 | 13,85 | 13,85 | 5.821 |
16 gen 2024 | 14,99 | 14,69 | 13,90 | 14,34 | 14,34 | 4.659 |
15 gen 2024 | 14,20 | 14,79 | 14,10 | 14,54 | 14,54 | 3.873 |
12 gen 2024 | 14,99 | 14,89 | 14,49 | 14,54 | 14,54 | 5.377 |
11 gen 2024 | 14,99 | 1.200,45 | 14,69 | 14,84 | 14,84 | 4.549 |
10 gen 2024 | 14,99 | 14,99 | 14,29 | 14,84 | 14,84 | 7.894 |
09 gen 2024 | 15,59 | 15,98 | 14,39 | 14,44 | 14,44 | 214.035 |
08 gen 2024 | 16,78 | 16,68 | 15,68 | 15,63 | 15,63 | 49.240 |
05 gen 2024 | 16,88 | 16,78 | 16,48 | 16,43 | 16,43 | 36.443 |
04 gen 2024 | 16,88 | 17,07 | 16,48 | 16,73 | 16,73 | 10.557 |
03 gen 2024 | 17,27 | 17,17 | 16,38 | 16,43 | 16,43 | 8.726 |
02 gen 2024 | 17,47 | 17,97 | 16,88 | 17,12 | 17,12 | 32.439 |
29 dic 2023 | 16,97 | 16,88 | 16,18 | 16,53 | 16,53 | 6.932 |
28 dic 2023 | 16,97 | 17,57 | 16,68 | 16,93 | 16,93 | 30.955 |
27 dic 2023 | 19,06 | 43,48 | 15,78 | 16,73 | 16,73 | 257.716 |
22 dic 2023 | 14,99 | 15,29 | 14,69 | 14,99 | 14,99 | 5.155 |
21 dic 2023 | 15,09 | 15,19 | 14,29 | 14,84 | 14,84 | 12.000 |
20 dic 2023 | 14,99 | 15,39 | 14,59 | 15,14 | 15,14 | 12.099 |
19 dic 2023 | 14,99 | 14,99 | 13,90 | 14,89 | 14,89 | 19.230 |
18 dic 2023 | 15,09 | 15,09 | 14,29 | 14,69 | 14,69 | 29.817 |
15 dic 2023 | 15,88 | 16,08 | 14,69 | 14,84 | 14,84 | 36.101 |
14 dic 2023 | 15,49 | 16,38 | 15,09 | 15,54 | 15,54 | 34.471 |
13 dic 2023 | 15,29 | 952,08 | 14,49 | 15,19 | 15,19 | 9.982 |
12 dic 2023 | 14,99 | 15,19 | 14,20 | 14,94 | 14,94 | 41.631 |
*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...