Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 1,7800 | 1,8000 | 1,7600 | 1,7800 | 1,7800 | 413.200 |
28 giu 2024 | 1,7900 | 1,8000 | 1,7300 | 1,8000 | 1,8000 | 4.472.400 |
27 giu 2024 | 1,8600 | 1,8600 | 1,7800 | 1,7900 | 1,7900 | 3.480.900 |
26 giu 2024 | 1,8500 | 1,8800 | 1,8400 | 1,8600 | 1,8600 | 1.194.100 |
25 giu 2024 | 1,8700 | 1,8700 | 1,8400 | 1,8500 | 1,8500 | 880.200 |
24 giu 2024 | 1,8900 | 1,8900 | 1,8700 | 1,8700 | 1,8700 | 910.200 |
21 giu 2024 | 1,9000 | 1,9100 | 1,8800 | 1,8900 | 1,8900 | 1.931.700 |
20 giu 2024 | 1,9200 | 1,9300 | 1,9000 | 1,9000 | 1,9000 | 1.168.800 |
19 giu 2024 | 1,9200 | 1,9300 | 1,8800 | 1,9200 | 1,9200 | 1.602.200 |
18 giu 2024 | 1,9300 | 1,9500 | 1,9000 | 1,9100 | 1,9100 | 1.145.900 |
14 giu 2024 | 1,9600 | 1,9600 | 1,9200 | 1,9200 | 1,9200 | 1.157.700 |
13 giu 2024 | 1,9900 | 1,9900 | 1,9400 | 1,9500 | 1,9500 | 1.665.300 |
12 giu 2024 | 2,0300 | 2,0300 | 1,9400 | 1,9700 | 1,9700 | 1.895.500 |
11 giu 2024 | 1,9200 | 2,0100 | 1,9200 | 1,9900 | 1,9900 | 2.761.100 |
10 giu 2024 | 1,9700 | 1,9700 | 1,9000 | 1,9200 | 1,9200 | 1.631.700 |
07 giu 2024 | 1,9500 | 1,9800 | 1,9200 | 1,9700 | 1,9700 | 1.243.600 |
06 giu 2024 | 1,9800 | 2,0000 | 1,9400 | 1,9400 | 1,9400 | 2.114.100 |
05 giu 2024 | 1,9500 | 1,9800 | 1,9400 | 1,9500 | 1,9500 | 2.308.900 |
04 giu 2024 | 1,9300 | 1,9500 | 1,9100 | 1,9400 | 1,9400 | 1.544.700 |
03 giu 2024 | 1,8500 | 1,9400 | 1,8500 | 1,9400 | 1,9400 | 3.935.800 |
31 mag 2024 | 1,8800 | 1,9000 | 1,8300 | 1,8300 | 1,8300 | 7.610.400 |
30 mag 2024 | 1,9200 | 1,9700 | 1,8900 | 1,9600 | 1,9600 | 2.306.500 |
29 mag 2024 | 1,9100 | 1,9700 | 1,9100 | 1,9400 | 1,9400 | 1.805.900 |
28 mag 2024 | 1,9400 | 1,9400 | 1,9000 | 1,9200 | 1,9200 | 1.720.800 |
27 mag 2024 | 1,8900 | 1,9300 | 1,8900 | 1,9200 | 1,9200 | 2.100.700 |
27 mag 2024 | 101:100 Frazionamento azionario |
24 mag 2024 | 1,8911 | 1,8911 | 1,8614 | 1,8812 | 1,8812 | 2.200.285 |
23 mag 2024 | 1,8218 | 1,9307 | 1,8218 | 1,9208 | 1,9208 | 3.342.595 |
21 mag 2024 | 1,8515 | 1,8515 | 1,8119 | 1,8218 | 1,8218 | 2.456.017 |
20 mag 2024 | 1,8416 | 1,8713 | 1,8119 | 1,8416 | 1,8416 | 2.440.766 |
17 mag 2024 | 1,8515 | 1,8713 | 1,8218 | 1,8218 | 1,8218 | 2.207.355 |
16 mag 2024 | 1,8713 | 1,9010 | 1,8416 | 1,8416 | 1,8416 | 1.857.996 |
15 mag 2024 | 1,9010 | 1,9109 | 1,8317 | 1,8614 | 1,8614 | 2.899.306 |
14 mag 2024 | 1,7822 | 1,9109 | 1,7822 | 1,8911 | 1,8911 | 4.265.129 |
13 mag 2024 | 1,9505 | 1,9505 | 1,8020 | 1,8020 | 1,8020 | 7.657.921 |
10 mag 2024 | 1,9604 | 2,0000 | 1,9109 | 1,9505 | 1,9505 | 7.487.029 |
09 mag 2024 | 2,0693 | 2,0891 | 1,9604 | 2,0000 | 2,0000 | 10.391.486 |
08 mag 2024 | 2,2970 | 2,3366 | 2,2871 | 2,2970 | 2,2970 | 739.623 |
07 mag 2024 | 2,3267 | 2,3366 | 2,2871 | 2,2871 | 2,2871 | 1.582.973 |
06 mag 2024 | 2,3366 | 2,3465 | 2,3069 | 2,3168 | 2,3168 | 824.564 |
03 mag 2024 | 2,3762 | 2,3762 | 2,3366 | 2,3366 | 2,3366 | 590.345 |
02 mag 2024 | 2,3366 | 2,3861 | 2,3267 | 2,3663 | 2,3663 | 1.943.543 |
30 apr 2024 | 2,4653 | 2,4653 | 2,3267 | 2,3366 | 2,3366 | 3.473.289 |
29 apr 2024 | 2,3663 | 2,4752 | 2,3465 | 2,4653 | 2,4653 | 3.139.383 |
26 apr 2024 | 2,3168 | 2,3663 | 2,3168 | 2,3465 | 2,3465 | 1.152.612 |
25 apr 2024 | 2,3267 | 2,3465 | 2,3069 | 2,3168 | 2,3168 | 962.328 |
24 apr 2024 | 2,3465 | 2,4059 | 2,3366 | 2,3366 | 2,3366 | 2.491.165 |
23 apr 2024 | 2,3267 | 2,3366 | 2,2871 | 2,3267 | 2,3267 | 1.256.238 |
22 apr 2024 | 2,3465 | 2,3465 | 2,2871 | 2,2970 | 2,2970 | 1.888.700 |
19 apr 2024 | 2,3366 | 2,3465 | 2,2277 | 2,2673 | 2,2673 | 1.963.642 |
18 apr 2024 | 2,2970 | 2,3762 | 2,2970 | 2,3366 | 2,3366 | 1.420.969 |
17 apr 2024 | 2,3663 | 2,3663 | 2,3168 | 2,3267 | 2,3267 | 1.192.911 |
16 apr 2024 | 2,3762 | 2,4059 | 2,3168 | 2,3564 | 2,3564 | 2.522.677 |
15 apr 2024 | 2,4059 | 2,4455 | 2,3861 | 2,4059 | 2,4059 | 1.395.719 |
12 apr 2024 | 2,4950 | 2,5050 | 2,4257 | 2,4554 | 2,4554 | 1.519.242 |
11 apr 2024 | 2,4257 | 2,5050 | 2,4158 | 2,4752 | 2,4752 | 2.623.576 |
09 apr 2024 | 2,3366 | 2,4554 | 2,3168 | 2,4455 | 2,4455 | 3.559.139 |
08 apr 2024 | 2,3762 | 2,3762 | 2,3267 | 2,3366 | 2,3366 | 1.230.584 |
05 apr 2024 | 2,3564 | 2,3960 | 2,3465 | 2,3663 | 2,3663 | 2.392.286 |
04 apr 2024 | 2,4059 | 2,4455 | 2,3564 | 2,3861 | 2,3861 | 5.573.685 |
03 apr 2024 | 2,2277 | 2,4257 | 2,2277 | 2,3366 | 2,3366 | 9.799.828 |
02 apr 2024 | 2,1485 | 2,1584 | 2,1089 | 2,1386 | 2,1386 | 1.816.889 |
01 apr 2024 | 2,1683 | 2,1683 | 2,1287 | 2,1485 | 2,1485 | 1.977.378 |
28 mar 2024 | 2,1683 | 2,2079 | 2,1584 | 2,1683 | 2,1683 | 1.536.210 |
27 mar 2024 | 2,1584 | 2,1881 | 2,1485 | 2,1683 | 2,1683 | 1.274.721 |
26 mar 2024 | 2,1683 | 2,1782 | 2,1386 | 2,1683 | 2,1683 | 1.097.264 |
25 mar 2024 | 2,1980 | 2,2178 | 2,1584 | 2,1584 | 2,1584 | 1.150.996 |
22 mar 2024 | 2,2673 | 2,2673 | 2,1881 | 2,1980 | 2,1980 | 874.862 |
21 mar 2024 | 2,1683 | 2,2574 | 2,1683 | 2,2277 | 2,2277 | 3.092.216 |
20 mar 2024 | 2,1683 | 2,1683 | 2,1188 | 2,1386 | 2,1386 | 1.130.695 |
19 mar 2024 | 2,1584 | 2,1980 | 2,1485 | 2,1584 | 2,1584 | 1.332.796 |
18 mar 2024 | 2,2079 | 2,2178 | 2,1386 | 2,1485 | 2,1485 | 1.751.946 |
15 mar 2024 | 2,2277 | 2,2376 | 2,1782 | 2,2079 | 2,2079 | 1.754.168 |
14 mar 2024 | 2,2871 | 2,2871 | 2,2079 | 2,2376 | 2,2376 | 1.793.962 |
13 mar 2024 | 2,2772 | 2,2970 | 2,2376 | 2,2772 | 2,2772 | 1.086.457 |
12 mar 2024 | 2,2772 | 2,3267 | 2,2475 | 2,2574 | 2,2574 | 1.990.609 |
11 mar 2024 | 2,2871 | 2,2970 | 2,2574 | 2,2970 | 2,2970 | 925.261 |
08 mar 2024 | 2,2772 | 2,3267 | 2,2574 | 2,3069 | 2,3069 | 1.894.154 |
07 mar 2024 | 2,2772 | 2,3069 | 2,2574 | 2,2673 | 2,2673 | 2.604.083 |
06 mar 2024 | 2,3168 | 2,3465 | 2,2475 | 2,2673 | 2,2673 | 2.269.470 |
05 mar 2024 | 2,2772 | 2,3960 | 2,2673 | 2,3168 | 2,3168 | 4.030.809 |
04 mar 2024 | 2,2376 | 2,2970 | 2,1881 | 2,2772 | 2,2772 | 2.489.650 |
01 mar 2024 | 2,1287 | 2,3069 | 2,1188 | 2,2178 | 2,2178 | 6.756.496 |
29 feb 2024 | 2,4950 | 2,5050 | 2,0693 | 2,1188 | 2,1188 | 12.147.472 |
28 feb 2024 | 2,7030 | 2,7426 | 2,6139 | 2,6238 | 2,6238 | 1.598.931 |
27 feb 2024 | 2,7228 | 2,7525 | 2,6436 | 2,7030 | 2,7030 | 1.364.409 |
26 feb 2024 | 2,7228 | 2,7228 | 2,6832 | 2,7228 | 2,7228 | 640.845 |
23 feb 2024 | 2,8020 | 2,8317 | 2,7129 | 2,7327 | 2,7327 | 1.909.304 |
22 feb 2024 | 2,7525 | 2,8020 | 2,7327 | 2,7822 | 2,7822 | 1.842.644 |
21 feb 2024 | 2,7426 | 2,7822 | 2,6931 | 2,7129 | 2,7129 | 1.429.352 |
20 feb 2024 | 2,7624 | 2,8119 | 2,7327 | 2,7525 | 2,7525 | 1.522.878 |
19 feb 2024 | 2,7327 | 2,8119 | 2,7129 | 2,7525 | 2,7525 | 2.477.631 |
16 feb 2024 | 2,6832 | 2,7525 | 2,6634 | 2,7327 | 2,7327 | 2.187.256 |
15 feb 2024 | 2,6931 | 2,7030 | 2,6436 | 2,6832 | 2,6832 | 1.948.492 |
14 feb 2024 | 2,6436 | 2,7129 | 2,6139 | 2,6733 | 2,6733 | 1.481.872 |
13 feb 2024 | 2,5545 | 2,7129 | 2,5446 | 2,6733 | 2,6733 | 2.255.431 |
09 feb 2024 | 2,5446 | 2,5842 | 2,5347 | 2,5545 | 2,5545 | 433.088 |
08 feb 2024 | 2,6040 | 2,6040 | 2,5347 | 2,5446 | 2,5446 | 1.279.165 |
07 feb 2024 | 2,6238 | 2,6634 | 2,5941 | 2,6040 | 2,6040 | 1.175.640 |
06 feb 2024 | 2,5347 | 2,6436 | 2,5347 | 2,6238 | 2,6238 | 1.815.273 |
*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...