Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 4,8400 | 5,4500 | 4,7700 | 4,7800 | 4,7800 | 285.996 |
02 mag 2024 | 4,8000 | 4,9490 | 4,6200 | 4,7700 | 4,7700 | 29.600 |
01 mag 2024 | 4,7500 | 5,0790 | 4,5530 | 4,7600 | 4,7600 | 62.200 |
30 apr 2024 | 4,3800 | 5,2100 | 4,3800 | 5,0100 | 5,0100 | 155.300 |
29 apr 2024 | 5,0700 | 5,3500 | 4,5100 | 4,5150 | 4,5150 | 231.700 |
26 apr 2024 | 7,4800 | 8,9900 | 5,7800 | 6,2000 | 6,2000 | 235.500 |
26 apr 2024 | 1:75 Frazionamento azionario |
25 apr 2024 | 7,0500 | 9,0000 | 6,3750 | 8,7750 | 8,7750 | 137.757 |
24 apr 2024 | 7,8750 | 7,8750 | 6,6750 | 7,0500 | 7,0500 | 166.356 |
23 apr 2024 | 9,9750 | 10,1250 | 9,4500 | 10,0500 | 10,0500 | 3.781 |
22 apr 2024 | 9,7500 | 10,3500 | 8,5500 | 9,7500 | 9,7500 | 21.448 |
19 apr 2024 | 10,1250 | 10,3500 | 9,3750 | 9,7500 | 9,7500 | 4.311 |
18 apr 2024 | 10,1250 | 10,2750 | 9,8250 | 10,1250 | 10,1250 | 3.936 |
17 apr 2024 | 9,9000 | 10,4250 | 9,6750 | 10,1250 | 10,1250 | 10.855 |
16 apr 2024 | 9,3000 | 10,1250 | 9,1500 | 9,9000 | 9,9000 | 5.713 |
15 apr 2024 | 10,4250 | 10,5000 | 8,6250 | 9,3750 | 9,3750 | 30.916 |
12 apr 2024 | 10,8000 | 10,8750 | 10,1250 | 10,2000 | 10,2000 | 3.564 |
11 apr 2024 | 11,2500 | 11,6250 | 10,1250 | 10,5750 | 10,5750 | 16.319 |
10 apr 2024 | 11,2500 | 11,3250 | 10,9500 | 11,2500 | 11,2500 | 4.032 |
09 apr 2024 | 11,4000 | 11,4000 | 10,9500 | 11,0250 | 11,0250 | 10.928 |
08 apr 2024 | 11,2500 | 11,6250 | 10,7250 | 11,5500 | 11,5500 | 15.049 |
05 apr 2024 | 10,7250 | 11,2500 | 10,6500 | 11,1750 | 11,1750 | 8.351 |
04 apr 2024 | 10,8750 | 11,6250 | 10,6500 | 11,0250 | 11,0250 | 4.248 |
03 apr 2024 | 11,5500 | 11,8500 | 10,8000 | 11,1750 | 11,1750 | 9.907 |
02 apr 2024 | 11,2500 | 11,2500 | 10,6500 | 11,2500 | 11,2500 | 9.572 |
01 apr 2024 | 11,5500 | 11,7000 | 10,9500 | 11,2500 | 11,2500 | 8.640 |
28 mar 2024 | 11,2500 | 11,9250 | 10,9500 | 11,1000 | 11,1000 | 10.659 |
27 mar 2024 | 11,6250 | 11,6250 | 11,1000 | 11,4750 | 11,4750 | 6.607 |
26 mar 2024 | 11,6250 | 11,7000 | 10,8750 | 11,3250 | 11,3250 | 15.268 |
25 mar 2024 | 11,1750 | 12,0000 | 10,5000 | 11,6250 | 11,6250 | 36.944 |
22 mar 2024 | 11,1000 | 11,8500 | 11,1000 | 11,3250 | 11,3250 | 21.128 |
21 mar 2024 | 12,1500 | 12,1500 | 11,6250 | 11,8500 | 11,8500 | 3.911 |
20 mar 2024 | 11,9250 | 12,5250 | 11,3250 | 11,8500 | 11,8500 | 11.996 |
19 mar 2024 | 12,4500 | 12,7500 | 11,7750 | 12,0000 | 12,0000 | 10.697 |
18 mar 2024 | 12,0000 | 12,5250 | 12,0000 | 12,0000 | 12,0000 | 10.053 |
15 mar 2024 | 11,6250 | 13,1250 | 11,4750 | 11,8500 | 11,8500 | 33.133 |
14 mar 2024 | 12,0000 | 12,2250 | 11,2500 | 11,6250 | 11,6250 | 29.385 |
13 mar 2024 | 13,5000 | 13,7250 | 12,2250 | 12,6750 | 12,6750 | 24.637 |
12 mar 2024 | 12,2250 | 13,8750 | 12,1500 | 13,1250 | 13,1250 | 38.967 |
11 mar 2024 | 13,4250 | 13,4250 | 11,7750 | 12,1500 | 12,1500 | 53.523 |
08 mar 2024 | 13,2000 | 15,0000 | 12,7500 | 14,4000 | 14,4000 | 89.884 |
07 mar 2024 | 12,2250 | 13,1250 | 12,2250 | 13,0500 | 13,0500 | 22.541 |
06 mar 2024 | 12,5250 | 13,5000 | 12,1500 | 12,5250 | 12,5250 | 30.588 |
05 mar 2024 | 12,1500 | 12,7500 | 11,9250 | 12,6000 | 12,6000 | 30.305 |
04 mar 2024 | 11,9250 | 12,5250 | 11,2500 | 11,9250 | 11,9250 | 41.784 |
01 mar 2024 | 11,3250 | 12,0000 | 11,2500 | 11,8500 | 11,8500 | 14.959 |
29 feb 2024 | 11,5500 | 11,6250 | 10,9500 | 11,4000 | 11,4000 | 9.147 |
28 feb 2024 | 11,4000 | 11,7750 | 11,1000 | 11,4000 | 11,4000 | 11.643 |
27 feb 2024 | 10,7250 | 12,0000 | 10,5000 | 11,6250 | 11,6250 | 19.025 |
26 feb 2024 | 10,4250 | 11,1000 | 10,1250 | 11,0250 | 11,0250 | 19.636 |
23 feb 2024 | 10,7250 | 10,9500 | 9,9000 | 10,1250 | 10,1250 | 22.640 |
22 feb 2024 | 10,8750 | 11,1750 | 10,6500 | 10,6500 | 10,6500 | 27.556 |
21 feb 2024 | 11,4000 | 11,4000 | 10,7250 | 11,1750 | 11,1750 | 16.656 |
20 feb 2024 | 10,5750 | 11,5500 | 10,5750 | 11,1750 | 11,1750 | 14.951 |
16 feb 2024 | 10,7250 | 11,5500 | 10,7250 | 10,9500 | 10,9500 | 13.885 |
15 feb 2024 | 11,4750 | 11,4750 | 10,5000 | 11,0250 | 11,0250 | 6.172 |
14 feb 2024 | 10,8000 | 10,9500 | 10,5000 | 10,9500 | 10,9500 | 7.956 |
13 feb 2024 | 12,0000 | 12,0000 | 9,3750 | 10,8750 | 10,8750 | 13.963 |
12 feb 2024 | 11,0250 | 11,2500 | 10,6500 | 11,1750 | 11,1750 | 21.292 |
09 feb 2024 | 10,2750 | 11,1000 | 10,2000 | 10,8750 | 10,8750 | 14.585 |
08 feb 2024 | 10,6500 | 10,6500 | 9,9000 | 10,5750 | 10,5750 | 12.952 |
07 feb 2024 | 9,0000 | 10,4250 | 8,4750 | 10,2000 | 10,2000 | 50.679 |
06 feb 2024 | 10,5000 | 10,7250 | 8,6250 | 9,0000 | 9,0000 | 106.600 |
05 feb 2024 | 10,8000 | 10,8000 | 10,2750 | 10,3500 | 10,3500 | 13.527 |
02 feb 2024 | 11,0250 | 11,4750 | 10,3500 | 10,5000 | 10,5000 | 18.648 |
01 feb 2024 | 10,8750 | 11,4750 | 10,5000 | 11,0250 | 11,0250 | 17.389 |
31 gen 2024 | 10,7250 | 11,4000 | 10,7250 | 11,1000 | 11,1000 | 15.297 |
30 gen 2024 | 11,1000 | 11,5500 | 10,5750 | 11,2500 | 11,2500 | 13.969 |
29 gen 2024 | 11,2500 | 11,8500 | 10,7250 | 11,4000 | 11,4000 | 18.411 |
26 gen 2024 | 10,5000 | 11,7000 | 10,5000 | 11,2500 | 11,2500 | 39.901 |
25 gen 2024 | 10,7250 | 10,8750 | 10,2750 | 10,5750 | 10,5750 | 15.564 |
24 gen 2024 | 10,5000 | 11,2500 | 9,8250 | 10,8750 | 10,8750 | 25.047 |
23 gen 2024 | 10,5750 | 10,6500 | 10,1250 | 10,5750 | 10,5750 | 21.160 |
22 gen 2024 | 10,5000 | 11,0250 | 9,9750 | 10,6500 | 10,6500 | 51.624 |
19 gen 2024 | 10,8000 | 10,9500 | 10,3500 | 10,5000 | 10,5000 | 17.812 |
18 gen 2024 | 10,5750 | 10,9500 | 10,3500 | 10,8750 | 10,8750 | 13.388 |
17 gen 2024 | 11,2500 | 11,4750 | 10,2000 | 10,7250 | 10,7250 | 37.779 |
16 gen 2024 | 13,5000 | 13,5000 | 10,6500 | 11,6250 | 11,6250 | 37.876 |
12 gen 2024 | 13,2000 | 13,8750 | 12,1500 | 13,0500 | 13,0500 | 48.987 |
11 gen 2024 | 13,1250 | 14,1750 | 12,3750 | 13,0500 | 13,0500 | 60.469 |
10 gen 2024 | 14,1750 | 14,2500 | 12,6750 | 13,0500 | 13,0500 | 59.200 |
09 gen 2024 | 13,8750 | 14,6250 | 13,5750 | 14,1750 | 14,1750 | 41.616 |
08 gen 2024 | 14,7750 | 17,1000 | 13,3500 | 14,6250 | 14,6250 | 126.309 |
05 gen 2024 | 18,2250 | 18,9750 | 13,6500 | 14,2500 | 14,2500 | 301.728 |
04 gen 2024 | 21,3750 | 26,4750 | 18,1500 | 25,6500 | 25,6500 | 2.484.115 |
03 gen 2024 | 12,0750 | 13,3500 | 12,0750 | 13,1250 | 13,1250 | 28.544 |
02 gen 2024 | 13,1250 | 13,1250 | 11,4000 | 12,0000 | 12,0000 | 13.793 |
29 dic 2023 | 12,3000 | 12,8250 | 12,0750 | 12,0750 | 12,0750 | 3.840 |
28 dic 2023 | 12,0000 | 12,9000 | 12,0000 | 12,3750 | 12,3750 | 15.609 |
27 dic 2023 | 11,7750 | 12,3000 | 11,2500 | 12,2250 | 12,2250 | 13.696 |
26 dic 2023 | 10,8750 | 12,5250 | 10,5750 | 12,1500 | 12,1500 | 32.889 |
22 dic 2023 | 10,6500 | 11,2500 | 10,6500 | 10,8000 | 10,8000 | 8.544 |
21 dic 2023 | 10,8750 | 10,9500 | 10,5000 | 10,5750 | 10,5750 | 6.523 |
20 dic 2023 | 11,1000 | 11,2500 | 10,6500 | 10,8000 | 10,8000 | 9.757 |
19 dic 2023 | 11,4000 | 11,4000 | 10,7250 | 10,8000 | 10,8000 | 4.133 |
18 dic 2023 | 11,2500 | 11,6250 | 10,3500 | 11,2500 | 11,2500 | 16.048 |
15 dic 2023 | 11,7000 | 12,0000 | 10,9500 | 11,1000 | 11,1000 | 13.985 |
14 dic 2023 | 10,6500 | 11,3250 | 10,3500 | 11,3250 | 11,3250 | 12.248 |
13 dic 2023 | 11,4000 | 11,4750 | 10,3500 | 10,6500 | 10,6500 | 12.529 |
12 dic 2023 | 10,8000 | 11,9250 | 10,1250 | 11,5500 | 11,5500 | 23.459 |
*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...