Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,1350 | 2,4150 | 2,1350 | 2,4150 | 2,4150 | - |
27 giu 2024 | 2,1200 | 2,3550 | 2,1200 | 2,3500 | 2,3500 | - |
26 giu 2024 | 2,1040 | 2,3400 | 2,1040 | 2,3320 | 2,3320 | - |
25 giu 2024 | 2,1100 | 2,3200 | 2,1100 | 2,2800 | 2,2800 | - |
24 giu 2024 | 2,1100 | 2,3040 | 2,1100 | 2,2860 | 2,2860 | - |
21 giu 2024 | 2,0820 | 2,3060 | 2,0820 | 2,3020 | 2,3020 | - |
20 giu 2024 | 2,0820 | 2,3060 | 2,0820 | 2,2940 | 2,2940 | 2 |
19 giu 2024 | 2,0400 | 2,2940 | 2,0400 | 2,2840 | 2,2840 | - |
18 giu 2024 | 2,0140 | 2,2500 | 2,0140 | 2,2440 | 2,2440 | - |
17 giu 2024 | 2,0360 | 2,2220 | 2,0360 | 2,2160 | 2,2160 | - |
14 giu 2024 | 2,0960 | 2,2700 | 2,0960 | 2,2420 | 2,2420 | - |
13 giu 2024 | 2,1580 | 2,3020 | 2,1580 | 2,3020 | 2,3020 | - |
12 giu 2024 | 2,1620 | 2,3900 | 2,1620 | 2,3800 | 2,3800 | - |
11 giu 2024 | 2,2200 | 2,4000 | 2,2200 | 2,3300 | 2,3300 | - |
10 giu 2024 | 2,2120 | 2,4300 | 2,2120 | 2,4300 | 2,4300 | - |
07 giu 2024 | 2,2140 | 2,4320 | 2,2140 | 2,4220 | 2,4220 | - |
06 giu 2024 | 2,2980 | 2,5160 | 2,2980 | 2,4220 | 2,4220 | - |
05 giu 2024 | 2,2300 | 2,4980 | 2,2300 | 2,4280 | 2,4280 | - |
04 giu 2024 | 2,3660 | 2,5320 | 2,3660 | 2,4380 | 2,4380 | - |
03 giu 2024 | 2,4180 | 2,6640 | 2,4180 | 2,5840 | 2,5840 | - |
31 mag 2024 | 2,4200 | 2,6760 | 2,4200 | 2,6320 | 2,6320 | - |
30 mag 2024 | 2,3280 | 2,6300 | 2,3280 | 2,6300 | 2,6300 | - |
29 mag 2024 | 2,4060 | 2,6580 | 2,4060 | 2,5460 | 2,5460 | - |
28 mag 2024 | 2,3260 | 2,6220 | 2,3260 | 2,6220 | 2,6220 | - |
27 mag 2024 | 2,4660 | 2,6740 | 2,4660 | 2,5380 | 2,5380 | - |
24 mag 2024 | 2,4280 | 2,6640 | 2,4280 | 2,6640 | 2,6640 | - |
23 mag 2024 | 2,4160 | 2,6580 | 2,4160 | 2,6400 | 2,6400 | - |
22 mag 2024 | 2,3460 | 2,6240 | 2,3460 | 2,6140 | 2,6140 | - |
21 mag 2024 | 2,1900 | 2,5580 | 2,1900 | 2,5580 | 2,5580 | - |
20 mag 2024 | 2,1960 | 2,2100 | 2,1960 | 2,2080 | 2,2080 | - |
17 mag 2024 | 2,1900 | 2,2080 | 2,1900 | 2,2080 | 2,2080 | - |
16 mag 2024 | 2,0400 | 2,3740 | 2,0400 | 2,3740 | 2,3740 | - |
15 mag 2024 | 2,0180 | 2,2740 | 2,0180 | 2,2420 | 2,2420 | - |
14 mag 2024 | 2,0680 | 2,3000 | 2,0680 | 2,2240 | 2,2240 | - |
13 mag 2024 | 2,1450 | 2,3150 | 2,1450 | 2,2795 | 2,2795 | - |
10 mag 2024 | 2,0590 | 2,3505 | 2,0590 | 2,3490 | 2,3490 | - |
09 mag 2024 | 2,0510 | 2,2280 | 2,0510 | 2,2280 | 2,2280 | - |
08 mag 2024 | 2,0190 | 2,2795 | 2,0170 | 2,2630 | 2,2630 | - |
07 mag 2024 | 0,0500 | 2,4565 | 0,0500 | 2,0280 | 2,0280 | - |
07 mag 2024 | 1:25 Frazionamento azionario |
06 mag 2024 | 2,1750 | 2,1750 | 1,5450 | 1,7250 | 1,7250 | - |
03 mag 2024 | 2,1050 | 2,1050 | 1,4150 | 1,4775 | 1,4775 | - |
02 mag 2024 | 2,0750 | 2,0750 | 1,3625 | 1,4075 | 1,4075 | - |
30 apr 2024 | 2,1475 | 2,1475 | 1,4425 | 1,4600 | 1,4600 | - |
29 apr 2024 | 2,2050 | 2,2050 | 1,4550 | 1,4625 | 1,4625 | - |
26 apr 2024 | 1,4600 | 1,4950 | 1,4600 | 1,4950 | 1,4950 | - |
25 apr 2024 | 2,1450 | 2,1450 | 1,4275 | 1,4450 | 1,4450 | - |
24 apr 2024 | 2,2075 | 2,2075 | 1,4550 | 1,4550 | 1,4550 | - |
23 apr 2024 | 2,2050 | 2,2050 | 1,4700 | 1,4850 | 1,4850 | - |
22 apr 2024 | 2,1725 | 2,1750 | 1,4925 | 1,4975 | 1,4975 | - |
19 apr 2024 | 2,2025 | 2,2025 | 1,4625 | 1,4700 | 1,4700 | - |
18 apr 2024 | 2,2475 | 2,2475 | 1,5200 | 1,5400 | 1,5400 | - |
17 apr 2024 | 2,2450 | 2,2450 | 1,5500 | 1,5500 | 1,5500 | - |
16 apr 2024 | 2,2675 | 2,2675 | 1,5550 | 1,5650 | 1,5650 | - |
15 apr 2024 | 2,4350 | 2,4350 | 1,6200 | 1,6200 | 1,6200 | - |
12 apr 2024 | 2,4175 | 2,4200 | 1,7350 | 1,7450 | 1,7450 | - |
11 apr 2024 | 2,2875 | 2,2875 | 1,6575 | 1,6900 | 1,6900 | - |
10 apr 2024 | 2,3950 | 2,3950 | 1,5850 | 1,5850 | 1,5850 | - |
09 apr 2024 | 2,3800 | 2,3800 | 1,6925 | 1,6950 | 1,6950 | - |
08 apr 2024 | 2,4375 | 2,4375 | 1,6950 | 1,6950 | 1,6950 | - |
05 apr 2024 | 2,4350 | 2,4350 | 1,7400 | 1,7400 | 1,7400 | - |
04 apr 2024 | 2,3725 | 2,3725 | 1,6900 | 1,7825 | 1,7825 | - |
03 apr 2024 | 2,3300 | 2,3300 | 1,6575 | 1,6800 | 1,6800 | - |
02 apr 2024 | 2,3525 | 2,3525 | 1,6375 | 1,6500 | 1,6500 | - |
28 mar 2024 | 2,3700 | 2,3700 | 1,5150 | 1,5150 | 1,5150 | - |
27 mar 2024 | 2,3300 | 2,3300 | 1,6150 | 1,6600 | 1,6600 | - |
26 mar 2024 | 2,2600 | 2,2600 | 1,5800 | 1,6350 | 1,6350 | - |
25 mar 2024 | 2,1650 | 2,1650 | 1,4800 | 1,5350 | 1,5350 | - |
22 mar 2024 | 2,1800 | 2,1800 | 1,4650 | 1,4650 | 1,4650 | - |
21 mar 2024 | 2,2200 | 2,2200 | 1,4700 | 1,4700 | 1,4700 | - |
20 mar 2024 | 2,2150 | 2,2150 | 1,4850 | 1,5000 | 1,5000 | - |
19 mar 2024 | 2,2500 | 2,2500 | 1,5250 | 1,5250 | 1,5250 | - |
18 mar 2024 | 2,2900 | 2,2900 | 1,5400 | 1,5500 | 1,5500 | - |
15 mar 2024 | 2,4300 | 2,4350 | 1,6000 | 1,6000 | 1,6000 | - |
14 mar 2024 | 2,5625 | 2,5625 | 1,7300 | 1,7400 | 1,7400 | - |
13 mar 2024 | 2,4800 | 2,4800 | 1,6750 | 1,7450 | 1,7450 | - |
12 mar 2024 | 2,4000 | 2,4000 | 1,7250 | 1,7750 | 1,7750 | - |
11 mar 2024 | 2,2500 | 2,2500 | 1,5950 | 1,6900 | 1,6900 | - |
08 mar 2024 | 1,9050 | 1,9050 | 1,4250 | 1,5550 | 1,5550 | - |
07 mar 2024 | 1,8950 | 1,8950 | 1,1850 | 1,2000 | 1,2000 | - |
06 mar 2024 | 1,8850 | 1,8850 | 1,1800 | 1,2000 | 1,2000 | - |
05 mar 2024 | 1,9300 | 1,9300 | 1,1850 | 1,1850 | 1,1850 | - |
04 mar 2024 | 1,9550 | 1,9550 | 1,2200 | 1,2200 | 1,2200 | 173 |
01 mar 2024 | 1,9350 | 1,9350 | 1,2050 | 1,2550 | 1,2550 | - |
29 feb 2024 | 1,9350 | 1,9350 | 1,1700 | 1,2150 | 1,2150 | - |
28 feb 2024 | 1,9650 | 1,9650 | 1,2500 | 1,2750 | 1,2750 | - |
27 feb 2024 | 1,9850 | 1,9850 | 1,2550 | 1,2650 | 1,2650 | - |
26 feb 2024 | 1,9450 | 1,9450 | 1,2450 | 1,2550 | 1,2550 | - |
23 feb 2024 | 2,0100 | 2,0100 | 1,2500 | 1,2550 | 1,2550 | - |
22 feb 2024 | 1,9800 | 1,9800 | 1,2900 | 1,3100 | 1,3100 | - |
21 feb 2024 | 1,9100 | 1,9100 | 1,2000 | 1,2500 | 1,2500 | - |
20 feb 2024 | 1,9800 | 1,9800 | 1,2350 | 1,2350 | 1,2350 | - |
19 feb 2024 | 1,9750 | 1,9800 | 1,2600 | 1,2600 | 1,2600 | - |
16 feb 2024 | 1,9950 | 1,9950 | 1,2800 | 1,2800 | 1,2800 | - |
15 feb 2024 | 2,0350 | 2,0350 | 1,2800 | 1,2800 | 1,2800 | - |
14 feb 2024 | 1,9750 | 1,9750 | 1,2700 | 1,3300 | 1,3300 | - |
13 feb 2024 | 2,0700 | 2,0700 | 1,2700 | 1,2700 | 1,2700 | - |
12 feb 2024 | 2,0050 | 2,0050 | 1,3100 | 1,3700 | 1,3700 | - |
09 feb 2024 | 2,0100 | 2,0100 | 1,2900 | 1,2950 | 1,2950 | - |
08 feb 2024 | 2,0100 | 2,0100 | 1,3100 | 1,3150 | 1,3150 | - |
*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...