Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,0500 | 1,0500 | 1,0100 | 1,0100 | 1,0100 | 19.208 |
02 mag 2024 | 1,0400 | 1,0700 | 1,0160 | 1,0400 | 1,0400 | 12.400 |
01 mag 2024 | 1,0800 | 1,0800 | 1,0100 | 1,0400 | 1,0400 | 25.600 |
30 apr 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0200 | 1,0200 | 23.600 |
29 apr 2024 | 1,0400 | 1,0450 | 1,0120 | 1,0300 | 1,0300 | 25.400 |
26 apr 2024 | 1,0400 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 6.700 |
25 apr 2024 | 1,0600 | 1,0800 | 1,0000 | 1,0400 | 1,0400 | 37.100 |
24 apr 2024 | 1,0000 | 1,0700 | 1,0000 | 1,0500 | 1,0500 | 50.900 |
23 apr 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0200 | 1,0200 | 30.300 |
22 apr 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 12.300 |
19 apr 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 21.200 |
18 apr 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0300 | 1,0300 | 10.100 |
17 apr 2024 | 1,0400 | 1,0500 | 1,0100 | 1,0400 | 1,0400 | 15.900 |
16 apr 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 31.300 |
15 apr 2024 | 1,0600 | 1,0600 | 1,0200 | 1,0200 | 1,0200 | 24.900 |
12 apr 2024 | 1,0300 | 1,0800 | 1,0200 | 1,0600 | 1,0600 | 34.600 |
11 apr 2024 | 1,0100 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 18.100 |
10 apr 2024 | 1,0300 | 1,0600 | 1,0000 | 1,0100 | 1,0100 | 41.600 |
09 apr 2024 | 1,1400 | 1,1500 | 1,0200 | 1,0400 | 1,0400 | 211.200 |
08 apr 2024 | 1,1500 | 1,2300 | 1,1500 | 1,1700 | 1,1700 | 124.200 |
05 apr 2024 | 1,2100 | 1,2380 | 1,1500 | 1,1600 | 1,1600 | 99.600 |
04 apr 2024 | 1,2000 | 1,2690 | 1,1500 | 1,2200 | 1,2200 | 127.200 |
03 apr 2024 | 1,1600 | 1,2800 | 1,1200 | 1,1800 | 1,1800 | 328.200 |
02 apr 2024 | 1,1200 | 1,1800 | 1,1000 | 1,1500 | 1,1500 | 56.200 |
01 apr 2024 | 1,1700 | 1,1700 | 1,1000 | 1,1400 | 1,1400 | 49.400 |
28 mar 2024 | 1,1970 | 1,1970 | 1,1200 | 1,1400 | 1,1400 | 111.900 |
27 mar 2024 | 1,2200 | 1,2210 | 1,1600 | 1,1800 | 1,1800 | 72.100 |
26 mar 2024 | 1,2700 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | 47.400 |
25 mar 2024 | 1,3300 | 1,3300 | 1,2600 | 1,2800 | 1,2800 | 47.800 |
22 mar 2024 | 1,2700 | 1,3300 | 1,2400 | 1,3000 | 1,3000 | 157.100 |
21 mar 2024 | 1,3700 | 1,4100 | 1,2500 | 1,2700 | 1,2700 | 186.600 |
20 mar 2024 | 1,2400 | 1,4800 | 1,2400 | 1,4300 | 1,4300 | 857.200 |
19 mar 2024 | 1,2200 | 1,3300 | 1,1800 | 1,2400 | 1,2400 | 288.100 |
18 mar 2024 | 1,2100 | 1,5000 | 1,2100 | 1,2500 | 1,2500 | 553.800 |
15 mar 2024 | 1,2700 | 1,3000 | 1,1800 | 1,2100 | 1,2100 | 92.900 |
14 mar 2024 | 1,3700 | 1,3700 | 1,1800 | 1,2900 | 1,2900 | 169.800 |
13 mar 2024 | 1,4500 | 1,5000 | 1,3000 | 1,3600 | 1,3600 | 198.600 |
12 mar 2024 | 1,5600 | 1,6300 | 1,4000 | 1,4700 | 1,4700 | 406.000 |
11 mar 2024 | 1,6900 | 1,9900 | 1,6400 | 1,6400 | 1,6400 | 1.274.400 |
08 mar 2024 | 2,8000 | 3,1000 | 1,8000 | 2,0500 | 2,0500 | 54.936.300 |
07 mar 2024 | 1,3900 | 1,3900 | 1,1000 | 1,1200 | 1,1200 | 4.344.900 |
06 mar 2024 | 1,3200 | 1,3700 | 1,1500 | 1,3680 | 1,3680 | 291.400 |
05 mar 2024 | 1,3900 | 1,4400 | 1,2200 | 1,3700 | 1,3700 | 676.100 |
04 mar 2024 | 1,5400 | 1,6500 | 1,2500 | 1,4200 | 1,4200 | 15.106.300 |
01 mar 2024 | 1,0300 | 1,0990 | 0,9200 | 1,0500 | 1,0500 | 3.659.600 |
29 feb 2024 | 0,8970 | 1,1000 | 0,8620 | 1,0200 | 1,0200 | 431.300 |
28 feb 2024 | 0,8540 | 0,9070 | 0,8540 | 0,8810 | 0,8810 | 54.000 |
27 feb 2024 | 0,8400 | 0,8600 | 0,8140 | 0,8140 | 0,8140 | 49.300 |
26 feb 2024 | 0,8100 | 0,8600 | 0,7900 | 0,8200 | 0,8200 | 23.700 |
23 feb 2024 | 0,8110 | 0,8400 | 0,8000 | 0,8290 | 0,8290 | 51.000 |
22 feb 2024 | 0,8370 | 0,8500 | 0,8110 | 0,8110 | 0,8110 | 43.800 |
21 feb 2024 | 0,8300 | 0,8780 | 0,8010 | 0,8110 | 0,8110 | 35.900 |
20 feb 2024 | 0,8660 | 0,8730 | 0,8060 | 0,8680 | 0,8680 | 48.000 |
16 feb 2024 | 0,8500 | 0,9000 | 0,8300 | 0,8300 | 0,8300 | 42.800 |
15 feb 2024 | 0,8920 | 0,9350 | 0,8220 | 0,8250 | 0,8250 | 73.200 |
14 feb 2024 | 0,9280 | 0,9500 | 0,8900 | 0,9200 | 0,9200 | 65.400 |
13 feb 2024 | 0,9200 | 0,9500 | 0,8900 | 0,9000 | 0,9000 | 43.700 |
12 feb 2024 | 1,0000 | 1,0200 | 0,9000 | 0,9480 | 0,9480 | 87.400 |
09 feb 2024 | 0,9100 | 0,9870 | 0,8800 | 0,9150 | 0,9150 | 68.100 |
08 feb 2024 | 0,9500 | 0,9650 | 0,9100 | 0,9120 | 0,9120 | 34.000 |
07 feb 2024 | 0,9800 | 1,0300 | 0,9300 | 0,9400 | 0,9400 | 58.800 |
06 feb 2024 | 1,0800 | 1,0800 | 0,9500 | 0,9960 | 0,9960 | 30.900 |
05 feb 2024 | 1,1500 | 1,1500 | 1,0300 | 1,0800 | 1,0800 | 30.400 |
02 feb 2024 | 1,0000 | 1,0500 | 0,9900 | 1,0300 | 1,0300 | 18.500 |
01 feb 2024 | 0,9970 | 0,9970 | 0,9500 | 0,9800 | 0,9800 | 35.200 |
31 gen 2024 | 0,9900 | 0,9900 | 0,9280 | 0,9490 | 0,9490 | 25.300 |
30 gen 2024 | 0,9100 | 0,9900 | 0,9100 | 0,9400 | 0,9400 | 17.900 |
29 gen 2024 | 0,9300 | 0,9500 | 0,9000 | 0,9000 | 0,9000 | 22.400 |
26 gen 2024 | 0,9610 | 1,0000 | 0,9000 | 0,9000 | 0,9000 | 38.000 |
25 gen 2024 | 1,0500 | 1,0780 | 0,8500 | 0,9910 | 0,9910 | 80.200 |
24 gen 2024 | 1,1300 | 1,1900 | 1,0400 | 1,0400 | 1,0400 | 88.800 |
23 gen 2024 | 1,1900 | 1,2400 | 1,1500 | 1,1600 | 1,1600 | 20.000 |
22 gen 2024 | 1,2100 | 1,3000 | 1,2000 | 1,2000 | 1,2000 | 41.000 |
19 gen 2024 | 1,2400 | 1,2400 | 1,1300 | 1,1700 | 1,1700 | 25.700 |
18 gen 2024 | 1,1200 | 1,3000 | 1,1200 | 1,1700 | 1,1700 | 35.700 |
17 gen 2024 | 1,5000 | 1,5500 | 1,0600 | 1,1400 | 1,1400 | 142.200 |
16 gen 2024 | 1,6300 | 1,6300 | 1,5000 | 1,5600 | 1,5600 | 54.400 |
12 gen 2024 | 1,7400 | 1,7910 | 1,6000 | 1,6200 | 1,6200 | 84.200 |
11 gen 2024 | 2,1400 | 2,1400 | 1,7700 | 1,7900 | 1,7900 | 134.800 |
10 gen 2024 | 2,5300 | 2,5300 | 1,9300 | 2,0400 | 2,0400 | 322.800 |
09 gen 2024 | 2,7700 | 2,8800 | 2,4000 | 2,6100 | 2,6100 | 165.400 |
08 gen 2024 | 2,3900 | 2,9700 | 2,3800 | 2,8800 | 2,8800 | 722.900 |
05 gen 2024 | 4,0450 | 4,2900 | 2,5200 | 2,7400 | 2,7400 | 30.422.200 |
04 gen 2024 | 1,8400 | 1,9500 | 1,6000 | 1,7300 | 1,7300 | 101.700 |
03 gen 2024 | 1,9500 | 2,0000 | 1,8620 | 1,9650 | 1,9650 | 4.800 |
02 gen 2024 | 2,1100 | 2,1100 | 1,8500 | 1,9200 | 1,9200 | 31.800 |
29 dic 2023 | 2,0500 | 2,4000 | 1,9500 | 2,0500 | 2,0500 | 31.700 |
28 dic 2023 | 1,9500 | 2,4410 | 1,9500 | 2,0500 | 2,0500 | 111.200 |
27 dic 2023 | 1,9400 | 2,2400 | 1,8330 | 1,9650 | 1,9650 | 105.200 |
26 dic 2023 | 2,0500 | 2,3360 | 1,9010 | 1,9600 | 1,9600 | 257.000 |
22 dic 2023 | 2,2600 | 2,3800 | 1,7700 | 1,9500 | 1,9500 | 43.300 |
21 dic 2023 | 2,4600 | 2,6400 | 2,1010 | 2,2720 | 2,2720 | 41.700 |
20 dic 2023 | 2,5500 | 2,6500 | 2,3000 | 2,5000 | 2,5000 | 9.700 |
19 dic 2023 | 2,8100 | 2,8600 | 2,6100 | 2,6100 | 2,6100 | 5.800 |
18 dic 2023 | 2,7200 | 3,0000 | 2,7200 | 2,9500 | 2,9500 | 11.300 |
15 dic 2023 | 2,5500 | 3,3200 | 2,5120 | 3,3200 | 3,3200 | 26.100 |
14 dic 2023 | 2,8000 | 2,8000 | 2,5000 | 2,7800 | 2,7800 | 22.300 |
14 dic 2023 | 1:5 Frazionamento azionario |
13 dic 2023 | 2,8250 | 2,8400 | 2,6950 | 2,6950 | 2,6950 | 3.280 |
12 dic 2023 | 2,8500 | 2,9500 | 2,6000 | 2,8250 | 2,8250 | 4.020 |
*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...