Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,3100 | 2,3980 | 2,3100 | 2,3980 | 2,3980 | - |
27 giu 2024 | 2,3200 | 2,3420 | 2,2740 | 2,3220 | 2,3220 | - |
26 giu 2024 | 2,2580 | 2,3420 | 2,2580 | 2,3300 | 2,3300 | - |
25 giu 2024 | 2,2940 | 2,3360 | 2,2760 | 2,2820 | 2,2820 | - |
24 giu 2024 | 2,2940 | 2,3080 | 2,2840 | 2,3040 | 2,3040 | - |
21 giu 2024 | 2,2700 | 2,3000 | 2,2700 | 2,2960 | 2,2960 | - |
20 giu 2024 | 2,2580 | 2,3180 | 2,2580 | 2,3000 | 2,3000 | - |
19 giu 2024 | 2,2320 | 2,2960 | 2,2200 | 2,2580 | 2,2580 | - |
18 giu 2024 | 2,2160 | 2,2520 | 2,1960 | 2,2520 | 2,2520 | - |
17 giu 2024 | 2,2320 | 2,2400 | 2,1840 | 2,2060 | 2,2060 | - |
14 giu 2024 | 2,2620 | 2,2800 | 2,2620 | 2,2660 | 2,2660 | - |
13 giu 2024 | 2,3500 | 2,3500 | 2,2940 | 2,3080 | 2,3080 | - |
12 giu 2024 | 2,3440 | 2,3860 | 2,3440 | 2,3860 | 2,3860 | - |
11 giu 2024 | 2,3960 | 2,4240 | 2,3960 | 2,3960 | 2,3960 | - |
10 giu 2024 | 2,3980 | 2,4160 | 2,3780 | 2,3940 | 2,3940 | - |
07 giu 2024 | 2,4000 | 2,4460 | 2,4000 | 2,4240 | 2,4240 | - |
06 giu 2024 | 2,4600 | 2,5100 | 2,4340 | 2,4340 | 2,4340 | - |
05 giu 2024 | 2,4220 | 2,5060 | 2,4220 | 2,5060 | 2,5060 | - |
04 giu 2024 | 2,5480 | 2,5480 | 2,4480 | 2,4480 | 2,4480 | - |
03 giu 2024 | 2,5940 | 2,6520 | 2,5940 | 2,6120 | 2,6120 | - |
31 mag 2024 | 2,5940 | 2,5940 | 2,5940 | 2,5940 | 2,5940 | - |
30 mag 2024 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | - |
29 mag 2024 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | - |
28 mag 2024 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | - |
27 mag 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
24 mag 2024 | 2,6080 | 2,6080 | 2,6080 | 2,6080 | 2,6080 | - |
23 mag 2024 | 2,5860 | 2,5860 | 2,5860 | 2,5860 | 2,5860 | - |
22 mag 2024 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | - |
21 mag 2024 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | - |
20 mag 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | - |
17 mag 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
16 mag 2024 | 2,2280 | 2,2280 | 2,2280 | 2,2280 | 2,2280 | - |
15 mag 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
14 mag 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
13 mag 2024 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | 2,3075 | - |
10 mag 2024 | 2,2555 | 2,3465 | 2,2555 | 2,3440 | 2,3440 | - |
09 mag 2024 | 2,2485 | 2,2500 | 2,2455 | 2,2480 | 2,2480 | - |
08 mag 2024 | 2,2425 | 2,2425 | 2,2425 | 2,2425 | 2,2425 | - |
07 mag 2024 | 2,2425 | 2,2425 | 2,2425 | 2,2425 | 2,2425 | - |
07 mag 2024 | 1:25 Frazionamento azionario |
06 mag 2024 | 1,9750 | 2,2475 | 1,9750 | 2,2425 | 2,2425 | - |
03 mag 2024 | 1,9175 | 1,9775 | 1,9000 | 1,9725 | 1,9725 | - |
02 mag 2024 | 1,9450 | 1,9500 | 1,8725 | 1,8950 | 1,8950 | - |
30 apr 2024 | 1,9550 | 1,9825 | 1,9400 | 1,9400 | 1,9400 | - |
29 apr 2024 | 1,9775 | 2,0000 | 1,9425 | 1,9575 | 1,9575 | - |
26 apr 2024 | 1,9325 | 1,9975 | 1,9325 | 1,9850 | 1,9850 | - |
25 apr 2024 | 1,9550 | 1,9575 | 1,9275 | 1,9275 | 1,9275 | - |
24 apr 2024 | 1,9775 | 1,9850 | 1,9500 | 1,9575 | 1,9575 | - |
23 apr 2024 | 1,9950 | 1,9975 | 1,9575 | 1,9675 | 1,9675 | - |
22 apr 2024 | 1,9650 | 2,0225 | 1,9575 | 1,9900 | 1,9900 | - |
19 apr 2024 | 2,0175 | 2,0175 | 1,9450 | 1,9675 | 1,9675 | - |
18 apr 2024 | 2,0475 | 2,0475 | 2,0150 | 2,0200 | 2,0200 | - |
17 apr 2024 | 2,0525 | 2,0900 | 2,0450 | 2,0450 | 2,0450 | - |
16 apr 2024 | 2,0500 | 2,0800 | 2,0500 | 2,0575 | 2,0575 | - |
15 apr 2024 | 2,2325 | 2,2325 | 2,1400 | 2,1475 | 2,1475 | - |
12 apr 2024 | 2,1800 | 2,2650 | 2,1800 | 2,2450 | 2,2450 | - |
11 apr 2024 | 2,0925 | 2,2125 | 2,0925 | 2,2025 | 2,2025 | - |
10 apr 2024 | 2,1950 | 2,1950 | 2,0925 | 2,0925 | 2,0925 | - |
09 apr 2024 | 2,1925 | 2,2500 | 2,1900 | 2,2225 | 2,2225 | - |
08 apr 2024 | 2,2400 | 2,2400 | 2,2175 | 2,2350 | 2,2350 | - |
05 apr 2024 | 2,2750 | 2,2750 | 2,2350 | 2,2425 | 2,2425 | - |
04 apr 2024 | 2,1800 | 2,3050 | 2,1800 | 2,2900 | 2,2900 | - |
03 apr 2024 | 2,1025 | 2,1750 | 2,1025 | 2,1750 | 2,1750 | - |
02 apr 2024 | 2,1325 | 2,1975 | 2,1175 | 2,1175 | 2,1175 | - |
28 mar 2024 | 2,1450 | 2,1450 | 2,1400 | 2,1450 | 2,1450 | - |
27 mar 2024 | 2,1150 | 2,1550 | 2,1150 | 2,1550 | 2,1550 | - |
26 mar 2024 | 2,0650 | 2,1200 | 2,0650 | 2,1200 | 2,1200 | - |
25 mar 2024 | 1,9600 | 1,9950 | 1,9600 | 1,9950 | 1,9950 | - |
22 mar 2024 | 1,9700 | 1,9850 | 1,9550 | 1,9650 | 1,9650 | - |
21 mar 2024 | 2,0500 | 2,0500 | 1,9800 | 1,9800 | 1,9800 | - |
20 mar 2024 | 1,9950 | 2,0150 | 1,9850 | 2,0050 | 2,0050 | - |
19 mar 2024 | 2,0400 | 2,0450 | 1,5050 | 1,9800 | 1,9800 | - |
18 mar 2024 | 2,1000 | 2,1300 | 2,0400 | 2,0500 | 2,0500 | - |
15 mar 2024 | 2,2300 | 2,2300 | 2,0900 | 2,1100 | 2,1100 | - |
14 mar 2024 | 2,2300 | 2,3650 | 2,2100 | 2,2350 | 2,2350 | - |
13 mar 2024 | 2,2850 | 2,2850 | 2,2050 | 2,2100 | 2,2100 | - |
12 mar 2024 | 2,2150 | 2,3000 | 2,1300 | 2,1600 | 2,1600 | - |
11 mar 2024 | 2,0300 | 2,1600 | 2,0300 | 2,1300 | 2,1300 | - |
08 mar 2024 | 1,7050 | 2,1150 | 1,7050 | 2,0700 | 2,0700 | - |
07 mar 2024 | 1,6950 | 1,7000 | 1,6850 | 1,7000 | 1,7000 | - |
06 mar 2024 | 1,6650 | 1,7150 | 1,2050 | 1,6950 | 1,6950 | - |
05 mar 2024 | 1,7050 | 1,7100 | 1,6800 | 1,6850 | 1,6850 | - |
04 mar 2024 | 1,7550 | 1,7700 | 1,7150 | 1,7250 | 1,7250 | - |
01 mar 2024 | 1,7200 | 1,7650 | 1,6900 | 1,7500 | 1,7500 | - |
29 feb 2024 | 1,7700 | 1,7700 | 1,6550 | 1,7050 | 1,7050 | - |
28 feb 2024 | 1,7500 | 1,7650 | 1,7400 | 1,7650 | 1,7650 | - |
27 feb 2024 | 1,7800 | 1,7800 | 1,7450 | 1,7650 | 1,7650 | - |
26 feb 2024 | 1,7500 | 1,7550 | 1,7350 | 1,7500 | 1,7500 | - |
23 feb 2024 | 1,8050 | 1,8050 | 1,7400 | 1,7600 | 1,7600 | - |
22 feb 2024 | 1,7800 | 1,8150 | 1,7550 | 1,8100 | 1,8100 | - |
21 feb 2024 | 1,7450 | 1,7500 | 1,7100 | 1,7500 | 1,7500 | - |
20 feb 2024 | 1,7650 | 1,7650 | 1,7300 | 1,7300 | 1,7300 | - |
19 feb 2024 | 1,7750 | 1,8000 | 1,7450 | 1,7600 | 1,7600 | - |
16 feb 2024 | 1,7900 | 1,7950 | 1,7700 | 1,7800 | 1,7800 | - |
15 feb 2024 | 1,8400 | 1,8400 | 1,7650 | 1,7650 | 1,7650 | - |
14 feb 2024 | 1,7900 | 1,8200 | 1,7650 | 1,8200 | 1,8200 | - |
13 feb 2024 | 1,8600 | 1,8600 | 1,8100 | 1,8100 | 1,8100 | - |
12 feb 2024 | 1,8150 | 1,8500 | 1,8050 | 1,8500 | 1,8500 | - |
09 feb 2024 | 1,8050 | 1,8200 | 1,7900 | 1,7950 | 1,7950 | - |
08 feb 2024 | 1,8200 | 1,8450 | 1,8000 | 1,8300 | 1,8300 | - |
*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...