Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 8,60 | 10,68 | 8,48 | 10,50 | 10,50 | 812.512 |
25 apr 2024 | 7,35 | 8,47 | 7,20 | 8,30 | 8,30 | 960.500 |
24 apr 2024 | 6,84 | 7,74 | 6,31 | 7,42 | 7,42 | 1.274.200 |
23 apr 2024 | 5,76 | 7,51 | 5,70 | 6,46 | 6,46 | 1.688.600 |
22 apr 2024 | 5,40 | 5,85 | 4,91 | 5,77 | 5,77 | 900.300 |
19 apr 2024 | 4,96 | 5,87 | 4,90 | 5,31 | 5,31 | 1.463.900 |
18 apr 2024 | 5,36 | 6,14 | 4,78 | 4,97 | 4,97 | 1.670.800 |
17 apr 2024 | 6,34 | 6,52 | 5,38 | 5,40 | 5,40 | 1.526.900 |
16 apr 2024 | 6,46 | 6,98 | 6,16 | 6,30 | 6,30 | 1.322.800 |
15 apr 2024 | 8,58 | 9,22 | 6,43 | 6,50 | 6,50 | 1.459.500 |
12 apr 2024 | 8,43 | 8,86 | 7,02 | 8,15 | 8,15 | 1.399.300 |
12 apr 2024 | 1:20 Frazionamento azionario |
11 apr 2024 | 8,80 | 9,00 | 8,40 | 8,80 | 8,80 | 349.020 |
10 apr 2024 | 9,40 | 9,60 | 8,80 | 9,00 | 9,00 | 301.580 |
09 apr 2024 | 9,20 | 9,80 | 8,80 | 9,80 | 9,80 | 805.235 |
08 apr 2024 | 9,20 | 9,40 | 8,20 | 9,40 | 9,40 | 1.320.810 |
05 apr 2024 | 10,20 | 10,40 | 9,40 | 10,00 | 10,00 | 608.340 |
04 apr 2024 | 10,80 | 11,20 | 10,00 | 10,20 | 10,20 | 576.000 |
03 apr 2024 | 10,40 | 11,20 | 10,20 | 10,60 | 10,60 | 535.180 |
02 apr 2024 | 11,60 | 11,60 | 10,20 | 10,20 | 10,20 | 482.300 |
01 apr 2024 | 11,80 | 11,80 | 11,20 | 11,80 | 11,80 | 343.195 |
28 mar 2024 | 11,20 | 11,60 | 11,00 | 11,60 | 11,60 | 275.660 |
27 mar 2024 | 10,80 | 11,20 | 10,80 | 11,20 | 11,20 | 184.065 |
26 mar 2024 | 11,60 | 11,60 | 10,60 | 10,80 | 10,80 | 257.985 |
25 mar 2024 | 11,00 | 11,20 | 10,60 | 11,20 | 11,20 | 268.305 |
22 mar 2024 | 11,40 | 11,60 | 10,60 | 11,00 | 11,00 | 255.935 |
21 mar 2024 | 11,00 | 11,60 | 10,80 | 11,20 | 11,20 | 278.880 |
20 mar 2024 | 11,40 | 11,40 | 10,60 | 11,00 | 11,00 | 307.845 |
19 mar 2024 | 10,60 | 11,40 | 10,60 | 11,20 | 11,20 | 443.105 |
18 mar 2024 | 11,40 | 11,40 | 9,80 | 10,60 | 10,60 | 677.330 |
15 mar 2024 | 12,20 | 12,20 | 10,80 | 10,80 | 10,80 | 577.865 |
14 mar 2024 | 13,40 | 13,40 | 11,80 | 12,00 | 12,00 | 522.955 |
13 mar 2024 | 13,20 | 14,20 | 13,00 | 13,20 | 13,20 | 251.000 |
12 mar 2024 | 13,40 | 14,00 | 13,00 | 13,40 | 13,40 | 298.725 |
11 mar 2024 | 13,40 | 14,00 | 13,00 | 13,40 | 13,40 | 294.170 |
08 mar 2024 | 14,20 | 14,80 | 13,40 | 13,40 | 13,40 | 290.170 |
07 mar 2024 | 14,20 | 14,40 | 13,60 | 14,00 | 14,00 | 206.695 |
06 mar 2024 | 13,40 | 14,60 | 13,40 | 14,00 | 14,00 | 339.355 |
05 mar 2024 | 13,80 | 14,60 | 13,20 | 13,40 | 13,40 | 299.185 |
04 mar 2024 | 13,40 | 14,80 | 12,60 | 13,60 | 13,60 | 654.815 |
01 mar 2024 | 13,60 | 13,80 | 13,20 | 13,20 | 13,20 | 629.445 |
29 feb 2024 | 14,80 | 15,60 | 13,40 | 13,40 | 13,40 | 934.850 |
28 feb 2024 | 15,80 | 15,80 | 14,80 | 15,00 | 15,00 | 552.250 |
27 feb 2024 | 14,60 | 16,00 | 14,20 | 15,60 | 15,60 | 509.705 |
26 feb 2024 | 13,60 | 15,00 | 13,60 | 14,60 | 14,60 | 418.940 |
23 feb 2024 | 13,40 | 14,40 | 13,40 | 13,60 | 13,60 | 371.690 |
22 feb 2024 | 13,40 | 15,20 | 13,40 | 13,60 | 13,60 | 593.930 |
21 feb 2024 | 13,40 | 13,80 | 12,60 | 13,20 | 13,20 | 501.205 |
20 feb 2024 | 13,20 | 16,20 | 13,00 | 13,40 | 13,40 | 1.802.215 |
16 feb 2024 | 13,60 | 13,80 | 11,60 | 13,20 | 13,20 | 983.270 |
15 feb 2024 | 17,20 | 17,20 | 11,40 | 13,00 | 13,00 | 2.226.090 |
14 feb 2024 | 15,40 | 19,00 | 15,40 | 18,60 | 18,60 | 935.120 |
13 feb 2024 | 16,00 | 16,00 | 14,40 | 15,20 | 15,20 | 564.880 |
12 feb 2024 | 15,40 | 17,20 | 15,40 | 16,20 | 16,20 | 662.985 |
09 feb 2024 | 14,00 | 15,40 | 14,00 | 15,00 | 15,00 | 760.475 |
08 feb 2024 | 13,80 | 14,40 | 13,40 | 14,00 | 14,00 | 343.515 |
07 feb 2024 | 14,40 | 14,60 | 13,40 | 13,60 | 13,60 | 317.645 |
06 feb 2024 | 12,80 | 14,60 | 12,60 | 14,00 | 14,00 | 696.145 |
05 feb 2024 | 13,00 | 13,20 | 12,40 | 12,60 | 12,60 | 268.790 |
02 feb 2024 | 12,60 | 13,00 | 12,00 | 12,80 | 12,80 | 330.065 |
01 feb 2024 | 13,60 | 14,00 | 12,60 | 12,80 | 12,80 | 442.230 |
31 gen 2024 | 12,60 | 14,40 | 12,60 | 13,40 | 13,40 | 655.530 |
30 gen 2024 | 14,00 | 14,00 | 12,40 | 12,60 | 12,60 | 490.805 |
29 gen 2024 | 13,40 | 14,00 | 13,00 | 13,80 | 13,80 | 450.705 |
26 gen 2024 | 12,40 | 13,80 | 12,20 | 13,20 | 13,20 | 648.745 |
25 gen 2024 | 11,80 | 12,20 | 11,80 | 12,00 | 12,00 | 328.640 |
24 gen 2024 | 12,60 | 12,80 | 11,60 | 11,80 | 11,80 | 565.085 |
23 gen 2024 | 11,80 | 13,00 | 11,60 | 12,00 | 12,00 | 553.030 |
22 gen 2024 | 13,00 | 13,20 | 11,60 | 11,80 | 11,80 | 738.125 |
19 gen 2024 | 11,60 | 11,80 | 11,00 | 11,60 | 11,60 | 277.920 |
18 gen 2024 | 12,20 | 12,20 | 10,60 | 11,20 | 11,20 | 370.390 |
17 gen 2024 | 12,20 | 12,40 | 11,20 | 11,80 | 11,80 | 418.510 |
16 gen 2024 | 13,80 | 14,00 | 12,00 | 12,20 | 12,20 | 578.255 |
12 gen 2024 | 14,20 | 15,00 | 12,80 | 12,80 | 12,80 | 635.820 |
11 gen 2024 | 14,00 | 14,80 | 14,00 | 14,20 | 14,20 | 357.710 |
10 gen 2024 | 15,20 | 15,40 | 13,60 | 14,20 | 14,20 | 511.615 |
09 gen 2024 | 15,20 | 15,60 | 15,00 | 15,40 | 15,40 | 272.760 |
08 gen 2024 | 15,60 | 15,80 | 14,40 | 15,20 | 15,20 | 275.560 |
05 gen 2024 | 15,20 | 15,60 | 14,60 | 15,60 | 15,60 | 200.925 |
04 gen 2024 | 15,60 | 16,00 | 15,20 | 15,60 | 15,60 | 269.500 |
03 gen 2024 | 15,80 | 16,00 | 15,00 | 15,40 | 15,40 | 444.290 |
02 gen 2024 | 16,80 | 17,60 | 15,80 | 16,00 | 16,00 | 732.230 |
29 dic 2023 | 16,40 | 16,60 | 16,00 | 16,60 | 16,60 | 537.550 |
28 dic 2023 | 16,00 | 16,60 | 15,80 | 16,20 | 16,20 | 476.835 |
27 dic 2023 | 16,60 | 16,80 | 15,60 | 16,00 | 16,00 | 457.070 |
26 dic 2023 | 15,80 | 16,60 | 15,80 | 16,40 | 16,40 | 437.855 |
22 dic 2023 | 15,60 | 16,00 | 15,40 | 15,60 | 15,60 | 437.765 |
21 dic 2023 | 15,20 | 15,60 | 15,00 | 15,60 | 15,60 | 255.560 |
20 dic 2023 | 15,20 | 16,20 | 14,40 | 15,00 | 15,00 | 371.410 |
19 dic 2023 | 14,20 | 16,20 | 14,20 | 15,20 | 15,20 | 642.225 |
18 dic 2023 | 14,80 | 14,80 | 13,80 | 14,40 | 14,40 | 405.685 |
15 dic 2023 | 15,40 | 15,60 | 13,40 | 13,80 | 13,80 | 2.121.365 |
14 dic 2023 | 16,40 | 17,00 | 15,20 | 15,20 | 15,20 | 1.074.485 |
13 dic 2023 | 15,80 | 16,60 | 15,40 | 16,40 | 16,40 | 1.067.680 |
12 dic 2023 | 13,80 | 17,20 | 13,00 | 16,00 | 16,00 | 1.446.875 |
11 dic 2023 | 15,20 | 15,60 | 13,40 | 13,60 | 13,60 | 575.615 |
08 dic 2023 | 16,00 | 16,20 | 14,80 | 15,00 | 15,00 | 358.575 |
07 dic 2023 | 15,60 | 16,40 | 15,20 | 16,20 | 16,20 | 514.820 |
06 dic 2023 | 16,20 | 16,20 | 15,40 | 15,60 | 15,60 | 836.575 |
05 dic 2023 | 16,40 | 16,80 | 15,80 | 16,00 | 16,00 | 495.560 |
*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...