Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 0,5500 | 0,6400 | 0,4698 | 0,4698 | 0,4698 | 142 |
27 giu 2024 | 0,5600 | 0,5600 | 0,5500 | 0,5500 | 0,5500 | 268 |
26 giu 2024 | 0,6800 | 0,6800 | 0,5505 | 0,5505 | 0,5505 | 373 |
25 giu 2024 | 0,6400 | 0,7275 | 0,6400 | 0,7275 | 0,7275 | 60 |
24 giu 2024 | 0,6400 | 0,6400 | 0,6400 | 0,6400 | 0,6400 | 20 |
21 giu 2024 | 0,6700 | 0,6700 | 0,6700 | 0,6700 | 0,6700 | - |
20 giu 2024 | 0,7420 | 0,8190 | 0,6700 | 0,6700 | 0,6700 | 1.512 |
19 giu 2024 | 0,9200 | 0,9900 | 0,9005 | 0,9900 | 0,9900 | 261 |
18 giu 2024 | 0,8930 | 0,9305 | 0,8930 | 0,9200 | 0,9200 | 791 |
17 giu 2024 | 0,8850 | 1,0170 | 0,8850 | 0,8930 | 0,8930 | 4.122 |
14 giu 2024 | 0,9900 | 0,9900 | 0,8805 | 0,8850 | 0,8850 | 327 |
13 giu 2024 | 1,1400 | 1,1400 | 0,9900 | 0,9900 | 0,9900 | 496 |
12 giu 2024 | 1,2910 | 1,2910 | 1,1410 | 1,1410 | 1,1410 | 40 |
11 giu 2024 | 1,1910 | 1,2080 | 1,1910 | 1,2080 | 1,2080 | 6 |
10 giu 2024 | 1,2610 | 1,2610 | 1,1910 | 1,1910 | 1,1910 | 82 |
07 giu 2024 | 1,3000 | 1,3300 | 1,2100 | 1,2610 | 1,2610 | 611 |
06 giu 2024 | 1,2702 | 1,3300 | 1,2702 | 1,3300 | 1,3300 | 125 |
05 giu 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
04 giu 2024 | 1,2798 | 1,3098 | 1,2000 | 1,2000 | 1,2000 | 354 |
03 giu 2024 | 1,5848 | 1,5848 | 1,1700 | 1,2798 | 1,2798 | 963 |
31 mag 2024 | 1,5400 | 1,5580 | 1,4648 | 1,4848 | 1,4848 | 850 |
30 mag 2024 | 1,6800 | 1,6800 | 1,5306 | 1,5400 | 1,5400 | 4.540 |
29 mag 2024 | 1,7000 | 1,7000 | 1,5400 | 1,5400 | 1,5400 | 1.500 |
28 mag 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
28 mag 2024 | 1:5000 Frazionamento azionario |
27 mag 2024 | 1,5000 | 2,0000 | 1,5000 | 2,0000 | 2,0000 | 816 |
24 mag 2024 | 2,5000 | 2,5000 | 1,5000 | 2,0000 | 2,0000 | 3.820 |
23 mag 2024 | 3,0000 | 3,0000 | 2,5000 | 2,5000 | 2,5000 | 2.084 |
22 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 762 |
21 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 854 |
20 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 66 |
17 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 987 |
16 mag 2024 | 4,5000 | 5,0000 | 3,5000 | 4,0000 | 4,0000 | 1.387 |
15 mag 2024 | 4,5000 | 5,5000 | 4,0000 | 4,5000 | 4,5000 | 2.181 |
14 mag 2024 | 8,0000 | 8,5000 | 3,5000 | 4,5000 | 4,5000 | 7.813 |
13 mag 2024 | 10,0000 | 15,5000 | 6,0000 | 8,0000 | 8,0000 | 18.780 |
10 mag 2024 | 3,5000 | 10,0000 | 3,0000 | 7,5000 | 7,5000 | 11.185 |
09 mag 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 447 |
08 mag 2024 | 2,5000 | 5,5000 | 2,5000 | 3,5000 | 3,5000 | 2.865 |
07 mag 2024 | 1,5000 | 3,0000 | 1,5000 | 3,0000 | 3,0000 | 302 |
06 mag 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
03 mag 2024 | 1,5000 | 1,5000 | 1,0000 | 1,0000 | 1,0000 | 4 |
02 mag 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
30 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
29 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 61 |
26 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
25 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 22 |
24 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
23 apr 2024 | 7,5000 | 7,5000 | 2,5000 | 2,5000 | 2,5000 | 13 |
22 apr 2024 | 2,5000 | 7,5000 | 2,5000 | 7,5000 | 7,5000 | 22 |
19 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
18 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
17 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 11 |
16 apr 2024 | 3,0000 | 3,0000 | 2,5000 | 2,5000 | 2,5000 | 683 |
15 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 100 |
12 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
11 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
10 apr 2024 | 3,0000 | 3,5000 | 3,0000 | 3,5000 | 3,5000 | 40 |
09 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
08 apr 2024 | 5,0000 | 5,0000 | 3,0000 | 3,0000 | 3,0000 | 801 |
05 apr 2024 | 3,5000 | 5,0000 | 3,5000 | 3,5000 | 3,5000 | 240 |
04 apr 2024 | 2,5000 | 3,5000 | 2,5000 | 3,5000 | 3,5000 | 5 |
03 apr 2024 | 3,5000 | 4,0000 | 3,5000 | 4,0000 | 4,0000 | 120 |
02 apr 2024 | 3,0000 | 4,5000 | 3,0000 | 3,5000 | 3,5000 | 226 |
28 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
27 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
26 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
25 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
22 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1 |
21 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 67 |
20 mar 2024 | 2,5000 | 5,0000 | 2,5000 | 5,0000 | 5,0000 | 256 |
19 mar 2024 | 2,5000 | 5,0000 | 2,5000 | 5,0000 | 5,0000 | 108 |
18 mar 2024 | 7,5000 | 7,5000 | 5,0000 | 5,0000 | 5,0000 | 300 |
15 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
14 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
13 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 1 |
12 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
11 mar 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 25 |
08 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
07 mar 2024 | 7,5000 | 7,5000 | 5,0000 | 5,0000 | 5,0000 | 300 |
06 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 2 |
05 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 30 |
04 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
01 mar 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
29 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
28 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 24 |
27 feb 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 42 |
26 feb 2024 | 7,5000 | 7,5000 | 5,0000 | 5,0000 | 5,0000 | 180 |
23 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
22 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
21 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
20 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | - |
19 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 20 |
16 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 411 |
15 feb 2024 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | 43 |
14 feb 2024 | 5,0000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 100 |
13 feb 2024 | 7,5000 | 7,5000 | 5,0000 | 5,0000 | 5,0000 | 40 |
12 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 110 |
09 feb 2024 | 7,5000 | 7,5000 | 5,0000 | 7,5000 | 7,5000 | 448 |
08 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 400 |
*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...