Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 3,2000 | 3,2600 | 3,1800 | 3,2600 | 3,2600 | 5.576.800 |
20 giu 2024 | 3,1300 | 3,2000 | 3,1300 | 3,2000 | 3,2000 | 2.195.800 |
19 giu 2024 | 3,3400 | 3,3400 | 3,1200 | 3,1300 | 3,1300 | 1.474.700 |
18 giu 2024 | 3,5500 | 3,5500 | 3,3300 | 3,3400 | 3,3400 | 1.766.000 |
14 giu 2024 | 3,4800 | 3,5800 | 3,4500 | 3,5800 | 3,5800 | 1.800.800 |
13 giu 2024 | 3,5000 | 3,5100 | 3,4600 | 3,4800 | 3,4800 | 265.200 |
12 giu 2024 | 3,4900 | 3,5400 | 3,4700 | 3,4800 | 3,4800 | 487.300 |
11 giu 2024 | 3,4600 | 3,4800 | 3,3900 | 3,4800 | 3,4800 | 755.800 |
10 giu 2024 | 3,3300 | 3,4600 | 3,3000 | 3,4600 | 3,4600 | 3.335.900 |
07 giu 2024 | 3,2600 | 3,3400 | 3,2600 | 3,3300 | 3,3300 | 161.200 |
06 giu 2024 | 3,3100 | 3,3700 | 3,2900 | 3,3000 | 3,3000 | 244.800 |
05 giu 2024 | 3,2500 | 3,3400 | 3,2500 | 3,3200 | 3,3200 | 625.500 |
04 giu 2024 | 3,2800 | 3,3800 | 3,2700 | 3,3400 | 3,3400 | 670.000 |
31 mag 2024 | 3,2200 | 3,2800 | 3,1100 | 3,2800 | 3,2800 | 7.373.900 |
30 mag 2024 | 3,4000 | 3,4000 | 3,1400 | 3,2200 | 3,2200 | 1.104.200 |
29 mag 2024 | 3,4800 | 3,6500 | 3,2800 | 3,4200 | 3,4200 | 1.398.400 |
28 mag 2024 | 3,4600 | 3,5200 | 3,4000 | 3,4700 | 3,4700 | 454.200 |
27 mag 2024 | 3,2000 | 3,5200 | 3,1800 | 3,4400 | 3,4400 | 1.161.200 |
24 mag 2024 | 3,2600 | 3,2700 | 3,1600 | 3,2000 | 3,2000 | 161.200 |
23 mag 2024 | 3,0700 | 3,2700 | 3,0500 | 3,2500 | 3,2500 | 642.900 |
21 mag 2024 | 3,1800 | 3,1800 | 3,0700 | 3,0700 | 3,0700 | 429.100 |
20 mag 2024 | 3,1800 | 3,2600 | 3,1400 | 3,2100 | 3,2100 | 320.300 |
17 mag 2024 | 3,0600 | 3,1800 | 3,0500 | 3,1800 | 3,1800 | 328.200 |
16 mag 2024 | 3,0500 | 3,0700 | 3,0100 | 3,0600 | 3,0600 | 121.500 |
15 mag 2024 | 3,1100 | 3,1300 | 3,0000 | 3,0500 | 3,0500 | 1.623.800 |
14 mag 2024 | 3,1100 | 3,1400 | 3,0800 | 3,1100 | 3,1100 | 253.700 |
13 mag 2024 | 3,1600 | 3,1600 | 3,1000 | 3,1100 | 3,1100 | 135.200 |
10 mag 2024 | 3,1200 | 3,1900 | 3,0900 | 3,1000 | 3,1000 | 299.100 |
09 mag 2024 | 3,2300 | 3,2300 | 3,1100 | 3,1200 | 3,1200 | 337.500 |
08 mag 2024 | 3,2000 | 3,2500 | 3,1000 | 3,1600 | 3,1600 | 1.611.300 |
07 mag 2024 | 3,2300 | 3,2300 | 3,0900 | 3,2000 | 3,2000 | 599.700 |
06 mag 2024 | 3,1600 | 3,2800 | 3,1200 | 3,2200 | 3,2200 | 553.300 |
03 mag 2024 | 3,0000 | 3,5200 | 3,0000 | 3,1600 | 3,1600 | 3.612.100 |
02 mag 2024 | 3,0000 | 3,0700 | 2,8800 | 2,9800 | 2,9800 | 696.800 |
02 mag 2024 | 2:1 Frazionamento azionario |
30 apr 2024 | 2,6500 | 2,9500 | 2,6500 | 2,9500 | 2,9500 | 1.252.600 |
29 apr 2024 | 2,5000 | 2,6500 | 2,5000 | 2,6500 | 2,6500 | 478.600 |
26 apr 2024 | 2,4800 | 2,5000 | 2,4700 | 2,5000 | 2,5000 | 2.732.800 |
25 apr 2024 | 2,4550 | 2,4900 | 2,4550 | 2,4800 | 2,4800 | 187.800 |
24 apr 2024 | 2,4950 | 2,5000 | 2,4500 | 2,4650 | 2,4650 | 168.800 |
23 apr 2024 | 2,5000 | 2,5350 | 2,4900 | 2,4950 | 2,4950 | 285.000 |
22 apr 2024 | 2,4500 | 2,5250 | 2,4500 | 2,4850 | 2,4850 | 593.200 |
19 apr 2024 | 2,3000 | 2,4450 | 2,3000 | 2,4450 | 2,4450 | 668.800 |
18 apr 2024 | 2,1850 | 2,2900 | 2,1700 | 2,2900 | 2,2900 | 581.600 |
17 apr 2024 | 2,1650 | 2,1800 | 2,1550 | 2,1650 | 2,1650 | 734.600 |
16 apr 2024 | 2,1850 | 2,2450 | 2,1650 | 2,1650 | 2,1650 | 363.000 |
15 apr 2024 | 2,2500 | 2,2500 | 2,1750 | 2,2350 | 2,2350 | 261.400 |
12 apr 2024 | 2,1750 | 2,2750 | 2,1750 | 2,2700 | 2,2700 | 269.000 |
09 apr 2024 | 2,2000 | 2,2000 | 2,1750 | 2,1750 | 2,1750 | 64.000 |
08 apr 2024 | 2,1800 | 2,2500 | 2,1550 | 2,2000 | 2,2000 | 498.200 |
05 apr 2024 | 2,1850 | 2,1950 | 2,1650 | 2,1800 | 2,1800 | 362.000 |
04 apr 2024 | 2,2000 | 2,2300 | 2,2000 | 2,2000 | 2,2000 | 162.000 |
03 apr 2024 | 2,2950 | 2,2950 | 2,2000 | 2,2250 | 2,2250 | 458.200 |
02 apr 2024 | 2,2800 | 2,2950 | 2,2750 | 2,2950 | 2,2950 | 622.400 |
01 apr 2024 | 2,2900 | 2,3500 | 2,2800 | 2,2900 | 2,2900 | 612.200 |
29 mar 2024 | 2,1800 | 2,3150 | 2,1800 | 2,2850 | 2,2850 | 513.400 |
27 mar 2024 | 2,0650 | 2,1900 | 2,0650 | 2,1800 | 2,1800 | 1.262.200 |
26 mar 2024 | 2,0500 | 2,0700 | 2,0500 | 2,0650 | 2,0650 | 329.200 |
25 mar 2024 | 2,0100 | 2,0450 | 2,0100 | 2,0450 | 2,0450 | 389.400 |
22 mar 2024 | 2,0050 | 2,0250 | 2,0000 | 2,0100 | 2,0100 | 139.200 |
21 mar 2024 | 2,0000 | 2,0400 | 1,9950 | 2,0050 | 2,0050 | 267.600 |
20 mar 2024 | 1,9950 | 2,0000 | 1,9850 | 2,0000 | 2,0000 | 78.800 |
19 mar 2024 | 1,9800 | 1,9950 | 1,9750 | 1,9950 | 1,9950 | 53.000 |
18 mar 2024 | 2,0000 | 2,0000 | 1,9850 | 1,9850 | 1,9850 | 136.600 |
15 mar 2024 | 1,9750 | 2,0000 | 1,9650 | 2,0000 | 2,0000 | 379.000 |
14 mar 2024 | 2,0050 | 2,0050 | 1,9750 | 1,9800 | 1,9800 | 903.200 |
13 mar 2024 | 1,9750 | 1,9850 | 1,9750 | 1,9800 | 1,9800 | 67.600 |
12 mar 2024 | 1,9900 | 1,9950 | 1,9800 | 1,9850 | 1,9850 | 870.600 |
11 mar 2024 | 1,9950 | 1,9950 | 1,9900 | 1,9950 | 1,9950 | 24.200 |
08 mar 2024 | 2,0050 | 2,0050 | 1,9950 | 2,0000 | 2,0000 | 1.690.200 |
07 mar 2024 | 1,9900 | 2,0050 | 1,9900 | 2,0000 | 2,0000 | 178.400 |
06 mar 2024 | 1,9850 | 1,9950 | 1,9850 | 1,9950 | 1,9950 | 345.000 |
05 mar 2024 | 1,9900 | 2,0000 | 1,9850 | 1,9950 | 1,9950 | 72.600 |
04 mar 2024 | 1,9800 | 2,0150 | 1,9700 | 1,9800 | 1,9800 | 120.400 |
01 mar 2024 | 1,9650 | 2,0050 | 1,9650 | 1,9700 | 1,9700 | 269.400 |
29 feb 2024 | 2,0050 | 2,0050 | 1,9400 | 1,9400 | 1,9400 | 1.817.000 |
28 feb 2024 | 2,0100 | 2,0150 | 2,0000 | 2,0050 | 2,0050 | 151.000 |
27 feb 2024 | 2,0250 | 2,0250 | 1,9800 | 2,0100 | 2,0100 | 538.600 |
26 feb 2024 | 2,0150 | 2,0400 | 2,0150 | 2,0250 | 2,0250 | 366.000 |
23 feb 2024 | 1,9400 | 2,0150 | 1,9400 | 2,0150 | 2,0150 | 2.379.600 |
22 feb 2024 | 1,9500 | 1,9500 | 1,9450 | 1,9500 | 1,9500 | 264.200 |
21 feb 2024 | 2,0000 | 2,0000 | 1,9650 | 1,9650 | 1,9650 | 1.041.200 |
20 feb 2024 | 2,0150 | 2,0200 | 1,9750 | 1,9800 | 1,9800 | 328.000 |
19 feb 2024 | 2,0000 | 2,0450 | 2,0000 | 2,0100 | 2,0100 | 614.800 |
16 feb 2024 | 2,0000 | 2,0150 | 1,9950 | 2,0150 | 2,0150 | 261.800 |
15 feb 2024 | 1,9700 | 2,0000 | 1,9650 | 1,9950 | 1,9950 | 617.600 |
14 feb 2024 | 1,9400 | 1,9650 | 1,9400 | 1,9600 | 1,9600 | 468.400 |
13 feb 2024 | 1,9200 | 1,9600 | 1,9150 | 1,9400 | 1,9400 | 542.400 |
09 feb 2024 | 1,9050 | 1,9250 | 1,8900 | 1,9100 | 1,9100 | 302.000 |
08 feb 2024 | 1,9100 | 1,9100 | 1,8850 | 1,8950 | 1,8950 | 477.600 |
07 feb 2024 | 1,8900 | 1,9200 | 1,8750 | 1,9200 | 1,9200 | 763.200 |
06 feb 2024 | 1,8350 | 1,8950 | 1,8300 | 1,8900 | 1,8900 | 391.600 |
05 feb 2024 | 1,7850 | 1,8500 | 1,7650 | 1,8350 | 1,8350 | 305.800 |
02 feb 2024 | 1,7250 | 1,7750 | 1,7250 | 1,7700 | 1,7700 | 569.200 |
31 gen 2024 | 1,7650 | 1,7850 | 1,7250 | 1,7250 | 1,7250 | 656.800 |
30 gen 2024 | 1,7650 | 1,7650 | 1,7550 | 1,7650 | 1,7650 | 83.200 |
29 gen 2024 | 1,7750 | 1,7800 | 1,7600 | 1,7600 | 1,7600 | 362.200 |
26 gen 2024 | 1,7750 | 1,7950 | 1,7750 | 1,7800 | 1,7800 | 210.200 |
24 gen 2024 | 1,7800 | 1,7800 | 1,7500 | 1,7750 | 1,7750 | 1.156.200 |
23 gen 2024 | 1,7850 | 1,7950 | 1,7750 | 1,7900 | 1,7900 | 162.800 |
*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...