Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 12,90 | 13,40 | 12,72 | 13,32 | 13,32 | 3.849 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 13,65 | 14,18 | 12,60 | 12,80 | 12,80 | 13.769 |
29 apr 2024 | 13,15 | 13,94 | 13,01 | 13,65 | 13,65 | 20.915 |
26 apr 2024 | 12,00 | 13,13 | 11,86 | 12,87 | 12,87 | 72.087 |
25 apr 2024 | 12,40 | 12,52 | 11,70 | 11,82 | 11,82 | 33.588 |
24 apr 2024 | 12,70 | 12,80 | 12,23 | 12,49 | 12,49 | 34.544 |
23 apr 2024 | 12,30 | 13,25 | 12,26 | 12,82 | 12,82 | 39.280 |
22 apr 2024 | 12,40 | 12,45 | 12,01 | 12,35 | 12,35 | 19.999 |
19 apr 2024 | 12,20 | 12,80 | 11,89 | 12,31 | 12,31 | 51.994 |
18 apr 2024 | 11,15 | 12,49 | 11,07 | 12,47 | 12,47 | 89.580 |
17 apr 2024 | 11,15 | 11,24 | 10,56 | 11,09 | 11,09 | 23.858 |
16 apr 2024 | 10,70 | 11,26 | 10,39 | 11,16 | 11,16 | 30.393 |
15 apr 2024 | 10,80 | 11,02 | 10,48 | 10,71 | 10,71 | 33.229 |
12 apr 2024 | 11,05 | 11,32 | 10,77 | 11,06 | 11,06 | 30.866 |
11 apr 2024 | 11,15 | 11,35 | 10,83 | 10,87 | 10,87 | 51.613 |
10 apr 2024 | 11,45 | 11,66 | 10,75 | 11,19 | 11,19 | 37.871 |
09 apr 2024 | 11,35 | 11,98 | 11,17 | 11,62 | 11,62 | 65.842 |
08 apr 2024 | 10,60 | 11,29 | 10,52 | 11,14 | 11,14 | 39.915 |
05 apr 2024 | 10,50 | 10,83 | 10,32 | 10,37 | 10,37 | 58.133 |
04 apr 2024 | 11,35 | 11,96 | 10,70 | 11,13 | 11,13 | 76.426 |
03 apr 2024 | 10,32 | 11,26 | 10,33 | 10,67 | 10,67 | 92.929 |
02 apr 2024 | 10,30 | 10,62 | 9,96 | 10,25 | 10,25 | 133.767 |
28 mar 2024 | 11,05 | 11,28 | 9,97 | 10,75 | 10,75 | 94.398 |
27 mar 2024 | 11,15 | 11,46 | 10,70 | 11,21 | 11,21 | 36.064 |
26 mar 2024 | 12,00 | 11,95 | 10,38 | 11,02 | 11,02 | 65.378 |
25 mar 2024 | 13,49 | 13,63 | 11,89 | 12,09 | 12,09 | 26.458 |
22 mar 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
22 mar 2024 | 0.001:1 Frazionamento azionario |
21 mar 2024 | 15,10 | 13,60 | 12,30 | 12,67 | 12,67 | 37.661 |
20 mar 2024 | 15,10 | 13,10 | 10,40 | 10,40 | 10,40 | 32.214 |
19 mar 2024 | 15,10 | 17,20 | 10,00 | 10,40 | 10,40 | 12.113 |
18 mar 2024 | 15,10 | 11,30 | 10,50 | 10,69 | 10,69 | 15.416 |
15 mar 2024 | 15,10 | 11,90 | 11,20 | 11,80 | 11,80 | 9.094 |
14 mar 2024 | 15,10 | 12,10 | 11,60 | 11,90 | 11,90 | 29.765 |
13 mar 2024 | 15,10 | 12,00 | 11,70 | 11,99 | 11,99 | 2.889 |
12 mar 2024 | 15,10 | 12,00 | 11,60 | 11,79 | 11,79 | 6.883 |
11 mar 2024 | 15,10 | 12,10 | 11,50 | 11,81 | 11,81 | 3.460 |
08 mar 2024 | 15,10 | 12,20 | 11,90 | 11,90 | 11,90 | 2.755 |
07 mar 2024 | 15,10 | 12,30 | 11,70 | 11,80 | 11,80 | 8.466 |
06 mar 2024 | 15,10 | 13,00 | 12,20 | 12,20 | 12,20 | 16.206 |
05 mar 2024 | 15,10 | 13,00 | 12,40 | 12,80 | 12,80 | 6.425 |
04 mar 2024 | 15,10 | 13,50 | 12,60 | 12,80 | 12,80 | 12.184 |
01 mar 2024 | 15,10 | 13,30 | 12,30 | 12,94 | 12,94 | 9.704 |
29 feb 2024 | 15,10 | 13,00 | 11,10 | 12,90 | 12,90 | 995.212 |
28 feb 2024 | 15,10 | 11,60 | 11,00 | 11,24 | 11,24 | 12.794 |
27 feb 2024 | 15,10 | 12,10 | 11,00 | 12,00 | 12,00 | 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 | 12,90 | 12,90 | 2.529 |
22 feb 2024 | 15,10 | 13,00 | 12,80 | 13,00 | 13,00 | 2.198 |
21 feb 2024 | 15,10 | 13,00 | 12,80 | 12,94 | 12,94 | 55.741 |
20 feb 2024 | 15,10 | 13,00 | 12,70 | 12,89 | 12,89 | 3.406 |
19 feb 2024 | 15,10 | 13,00 | 12,80 | 13,00 | 13,00 | 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 | 12,80 | 12,80 | 305.809 |
14 feb 2024 | 15,10 | 12,90 | 12,00 | 12,50 | 12,50 | 58.712 |
13 feb 2024 | 15,10 | 13,80 | 12,50 | 12,50 | 12,50 | 194.055 |
12 feb 2024 | 15,10 | 13,70 | 13,10 | 13,49 | 13,49 | 35.449 |
09 feb 2024 | 15,10 | 13,40 | 12,70 | 13,37 | 13,37 | 15.945 |
08 feb 2024 | 15,10 | 14,10 | 13,20 | 13,57 | 13,57 | 4.126 |
07 feb 2024 | 15,10 | 14,40 | 13,80 | 14,39 | 14,39 | 5.056 |
06 feb 2024 | 15,10 | 14,50 | 14,10 | 14,30 | 14,30 | 3.085 |
05 feb 2024 | 15,10 | 15,10 | 13,90 | 14,40 | 14,40 | 10.527 |
02 feb 2024 | 15,10 | 13,90 | 13,50 | 13,60 | 13,60 | 33.216 |
01 feb 2024 | 15,10 | 14,00 | 13,30 | 13,80 | 13,80 | 3.436 |
31 gen 2024 | 15,10 | 13,80 | 13,70 | 13,70 | 13,70 | 12.259 |
30 gen 2024 | 15,10 | 14,00 | 13,70 | 13,90 | 13,90 | 15.889 |
29 gen 2024 | 15,10 | 14,00 | 13,80 | 14,00 | 14,00 | 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 | 13,80 | 13,80 | 6.537 |
23 gen 2024 | 15,10 | 14,10 | 13,60 | 14,00 | 14,00 | 5.038 |
22 gen 2024 | 15,10 | 14,00 | 13,50 | 13,60 | 13,60 | 5.777 |
19 gen 2024 | 15,10 | 13,90 | 13,40 | 13,51 | 13,51 | 12.520 |
18 gen 2024 | 15,10 | 14,00 | 13,50 | 13,80 | 13,80 | 10.219 |
17 gen 2024 | 15,10 | 14,30 | 13,80 | 14,10 | 14,10 | 5.778 |
16 gen 2024 | 15,10 | 14,80 | 14,00 | 14,37 | 14,37 | 4.625 |
15 gen 2024 | 15,10 | 14,90 | 14,20 | 14,80 | 14,80 | 3.845 |
12 gen 2024 | 15,10 | 15,00 | 14,60 | 14,80 | 14,80 | 5.338 |
11 gen 2024 | 15,10 | 15,40 | 14,80 | 15,10 | 15,10 | 4.515 |
10 gen 2024 | 15,10 | 15,10 | 14,40 | 14,50 | 14,50 | 7.837 |
09 gen 2024 | 15,70 | 16,10 | 14,50 | 15,66 | 15,66 | 212.469 |
08 gen 2024 | 16,90 | 16,80 | 15,80 | 15,99 | 15,99 | 48.880 |
05 gen 2024 | 17,00 | 16,90 | 16,60 | 16,66 | 16,66 | 36.176 |
04 gen 2024 | 17,00 | 17,20 | 16,60 | 16,80 | 16,80 | 10.480 |
03 gen 2024 | 17,40 | 17,30 | 16,50 | 17,11 | 17,11 | 8.662 |
02 gen 2024 | 17,60 | 18,10 | 17,00 | 17,30 | 17,30 | 32.201 |
29 dic 2023 | 17,10 | 17,00 | 16,30 | 16,81 | 16,81 | 6.881 |
28 dic 2023 | 17,10 | 17,70 | 16,80 | 16,81 | 16,81 | 30.729 |
27 dic 2023 | 19,20 | 18,20 | 15,90 | 16,87 | 16,87 | 255.831 |
22 dic 2023 | 15,10 | 15,40 | 14,80 | 15,12 | 15,12 | 5.118 |
21 dic 2023 | 15,20 | 15,30 | 14,40 | 14,84 | 14,84 | 11.912 |
20 dic 2023 | 15,10 | 15,50 | 14,70 | 14,70 | 14,70 | 12.011 |
19 dic 2023 | 15,10 | 15,10 | 14,00 | 14,60 | 14,60 | 19.089 |
18 dic 2023 | 15,20 | 15,20 | 14,40 | 14,60 | 14,60 | 29.599 |
15 dic 2023 | 16,00 | 16,20 | 14,80 | 16,10 | 16,10 | 35.837 |
14 dic 2023 | 15,60 | 16,50 | 15,20 | 15,80 | 15,80 | 34.219 |
13 dic 2023 | 15,40 | 15,60 | 14,60 | 15,00 | 15,00 | 9.909 |
12 dic 2023 | 15,10 | 15,30 | 14,30 | 14,50 | 14,50 | 41.326 |
11 dic 2023 | 15,10 | 14,80 | 13,70 | 14,30 | 14,30 | 13.004 |
*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...