Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
27 giu 2024 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | 1,9780 | - |
26 giu 2024 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | - |
25 giu 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
24 giu 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
21 giu 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | - |
20 giu 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
19 giu 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
18 giu 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | - |
17 giu 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
14 giu 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
13 giu 2024 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | 2,5850 | - |
12 giu 2024 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | - |
11 giu 2024 | 2,5650 | 2,5650 | 2,5650 | 2,5650 | 2,5650 | - |
10 giu 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
07 giu 2024 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | - |
06 giu 2024 | 2,5475 | 2,5475 | 2,5475 | 2,5475 | 2,5475 | - |
05 giu 2024 | 2,6460 | 2,6460 | 2,6460 | 2,6460 | 2,6460 | - |
04 giu 2024 | 2,8285 | 2,8285 | 2,8285 | 2,8285 | 2,8285 | - |
03 giu 2024 | 3,1150 | 3,1150 | 2,8525 | 2,8525 | 2,8525 | 2.764 |
31 mag 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
31 mag 2024 | 1:35 Frazionamento azionario |
30 mag 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
29 mag 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
28 mag 2024 | 4,0950 | 4,0950 | 4,0950 | 4,0950 | 4,0950 | - |
27 mag 2024 | 4,0950 | 4,0950 | 4,0950 | 4,0950 | 4,0950 | - |
24 mag 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
23 mag 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
22 mag 2024 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | - |
21 mag 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
20 mag 2024 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | - |
17 mag 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
16 mag 2024 | 3,2375 | 3,2375 | 3,2375 | 3,2375 | 3,2375 | - |
15 mag 2024 | 2,6075 | 2,6075 | 2,6075 | 2,6075 | 2,6075 | - |
14 mag 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
13 mag 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
10 mag 2024 | 2,7475 | 2,7475 | 2,7475 | 2,7475 | 2,7475 | - |
09 mag 2024 | 2,7825 | 2,7825 | 2,7825 | 2,7825 | 2,7825 | - |
08 mag 2024 | 2,7125 | 2,7125 | 2,7125 | 2,7125 | 2,7125 | - |
07 mag 2024 | 2,8525 | 2,8525 | 2,8525 | 2,8525 | 2,8525 | - |
06 mag 2024 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | - |
03 mag 2024 | 2,8175 | 2,8175 | 2,8175 | 2,8175 | 2,8175 | - |
02 mag 2024 | 2,8175 | 2,8175 | 2,8175 | 2,8175 | 2,8175 | - |
30 apr 2024 | 2,6075 | 2,6075 | 2,6075 | 2,6075 | 2,6075 | - |
29 apr 2024 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | - |
26 apr 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | - |
25 apr 2024 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | - |
24 apr 2024 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | - |
23 apr 2024 | 2,2925 | 2,2925 | 2,2925 | 2,2925 | 2,2925 | - |
22 apr 2024 | 2,6075 | 2,6075 | 2,6075 | 2,6075 | 2,6075 | - |
19 apr 2024 | 2,6425 | 2,6425 | 2,6425 | 2,6425 | 2,6425 | - |
18 apr 2024 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | - |
17 apr 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
16 apr 2024 | 2,5725 | 2,5725 | 2,5725 | 2,5725 | 2,5725 | - |
15 apr 2024 | 2,8525 | 2,8525 | 2,8525 | 2,8525 | 2,8525 | - |
12 apr 2024 | 2,8175 | 2,8175 | 2,8175 | 2,8175 | 2,8175 | - |
11 apr 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
10 apr 2024 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | - |
09 apr 2024 | 2,8525 | 2,8525 | 2,8525 | 2,8525 | 2,8525 | - |
08 apr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
05 apr 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
04 apr 2024 | 3,2375 | 3,2375 | 3,2375 | 3,2375 | 3,2375 | - |
03 apr 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
02 apr 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
28 mar 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | - |
27 mar 2024 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | - |
26 mar 2024 | 4,0250 | 4,0250 | 4,0250 | 4,0250 | 4,0250 | - |
25 mar 2024 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | - |
22 mar 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
21 mar 2024 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | - |
20 mar 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
19 mar 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
18 mar 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
15 mar 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | - |
14 mar 2024 | 4,3750 | 4,9000 | 4,3750 | 4,9000 | 4,9000 | 142 |
13 mar 2024 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | - |
12 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
11 mar 2024 | 4,3400 | 4,4800 | 4,3400 | 4,4800 | 4,4800 | 314 |
08 mar 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
07 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
06 mar 2024 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | - |
05 mar 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | - |
04 mar 2024 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | - |
01 mar 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
29 feb 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
28 feb 2024 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | - |
27 feb 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | - |
26 feb 2024 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | - |
23 feb 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | - |
22 feb 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
21 feb 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
20 feb 2024 | 5,0050 | 5,0050 | 5,0050 | 5,0050 | 5,0050 | - |
19 feb 2024 | 5,0050 | 5,0050 | 5,0050 | 5,0050 | 5,0050 | - |
16 feb 2024 | 5,0750 | 5,0750 | 5,0750 | 5,0750 | 5,0750 | - |
15 feb 2024 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | - |
14 feb 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
13 feb 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
12 feb 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | - |
09 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
08 feb 2024 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | 4,2350 | - |
*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...