Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 3,0700 | 3,2700 | 2,9200 | 2,9700 | 2,9700 | 44.500 |
27 giu 2024 | 3,0000 | 3,0900 | 2,8000 | 2,9900 | 2,9900 | 24.600 |
26 giu 2024 | 2,9600 | 2,9600 | 2,6200 | 2,9000 | 2,9000 | 59.200 |
25 giu 2024 | 2,7700 | 3,0400 | 2,7700 | 2,9300 | 2,9300 | 36.200 |
24 giu 2024 | 3,0600 | 3,2100 | 2,6900 | 2,8300 | 2,8300 | 64.400 |
21 giu 2024 | 3,3200 | 3,3300 | 3,0000 | 3,0000 | 3,0000 | 68.900 |
20 giu 2024 | 3,4600 | 3,4800 | 3,2800 | 3,3800 | 3,3800 | 46.600 |
18 giu 2024 | 3,3300 | 3,7000 | 3,2600 | 3,5400 | 3,5400 | 203.000 |
17 giu 2024 | 3,6400 | 3,7900 | 3,2300 | 3,3400 | 3,3400 | 131.600 |
14 giu 2024 | 3,5500 | 3,5800 | 3,3400 | 3,4100 | 3,4100 | 56.600 |
13 giu 2024 | 3,6700 | 3,9300 | 3,2400 | 3,6500 | 3,6500 | 55.400 |
12 giu 2024 | 3,7100 | 3,7800 | 3,5000 | 3,6400 | 3,6400 | 85.600 |
11 giu 2024 | 3,4100 | 3,8000 | 3,4100 | 3,6400 | 3,6400 | 78.200 |
10 giu 2024 | 3,3600 | 3,6800 | 3,2000 | 3,4300 | 3,4300 | 229.500 |
07 giu 2024 | 4,7100 | 5,0400 | 3,3400 | 3,7200 | 3,7200 | 6.656.100 |
06 giu 2024 | 4,3600 | 4,4900 | 4,2100 | 4,3700 | 4,3700 | 7.400 |
05 giu 2024 | 4,4600 | 4,6700 | 4,1900 | 4,4000 | 4,4000 | 28.000 |
04 giu 2024 | 4,3900 | 4,7400 | 4,3900 | 4,4200 | 4,4200 | 21.400 |
03 giu 2024 | 4,6200 | 4,6200 | 4,3500 | 4,4200 | 4,4200 | 12.400 |
31 mag 2024 | 5,1200 | 5,6900 | 4,3500 | 4,6200 | 4,6200 | 48.300 |
30 mag 2024 | 4,8900 | 5,6400 | 4,5200 | 5,2000 | 5,2000 | 48.600 |
30 mag 2024 | 1:15 Frazionamento azionario |
29 mag 2024 | 5,2500 | 5,2500 | 5,1000 | 5,1000 | 5,1000 | 19.913 |
28 mag 2024 | 5,2500 | 5,4000 | 5,2500 | 5,2500 | 5,2500 | 16.447 |
24 mag 2024 | 4,9500 | 5,4000 | 4,8000 | 5,2500 | 5,2500 | 20.453 |
23 mag 2024 | 5,1000 | 5,2500 | 4,9500 | 4,9500 | 4,9500 | 11.127 |
22 mag 2024 | 5,7000 | 5,7000 | 4,5000 | 4,6500 | 4,6500 | 40.933 |
21 mag 2024 | 6,0000 | 6,1500 | 5,8500 | 6,1500 | 6,1500 | 7.027 |
20 mag 2024 | 6,0000 | 6,1500 | 5,8500 | 5,8500 | 5,8500 | 3.273 |
17 mag 2024 | 6,0000 | 6,0000 | 5,8500 | 5,8500 | 5,8500 | 4.367 |
16 mag 2024 | 6,0000 | 6,1500 | 6,0000 | 6,0000 | 6,0000 | 10.427 |
15 mag 2024 | 5,8500 | 6,0000 | 5,8500 | 6,0000 | 6,0000 | 6.080 |
14 mag 2024 | 6,0000 | 6,0000 | 5,7000 | 6,0000 | 6,0000 | 4.600 |
13 mag 2024 | 5,7000 | 6,0000 | 5,7000 | 5,8500 | 5,8500 | 1.607 |
10 mag 2024 | 6,1500 | 6,1500 | 5,8500 | 6,0000 | 6,0000 | 2.200 |
09 mag 2024 | 5,7000 | 6,1500 | 5,7000 | 6,0000 | 6,0000 | 10.293 |
08 mag 2024 | 6,0000 | 6,0000 | 5,8500 | 5,8500 | 5,8500 | 3.440 |
07 mag 2024 | 5,8500 | 6,0000 | 5,8500 | 5,8500 | 5,8500 | 7.433 |
06 mag 2024 | 5,8500 | 6,0000 | 5,7000 | 5,8500 | 5,8500 | 7.587 |
03 mag 2024 | 5,7000 | 5,8500 | 5,7000 | 5,7000 | 5,7000 | 4.980 |
02 mag 2024 | 5,8500 | 5,8500 | 5,5500 | 5,7000 | 5,7000 | 13.513 |
01 mag 2024 | 5,8500 | 6,0000 | 5,7000 | 5,7000 | 5,7000 | 82.067 |
30 apr 2024 | 5,5500 | 6,0000 | 5,5500 | 5,8500 | 5,8500 | 20.833 |
29 apr 2024 | 5,5500 | 5,7000 | 5,5500 | 5,5500 | 5,5500 | 5.507 |
26 apr 2024 | 5,7000 | 5,7000 | 5,5500 | 5,7000 | 5,7000 | 1.947 |
25 apr 2024 | 5,5500 | 5,7000 | 5,4000 | 5,5500 | 5,5500 | 4.540 |
24 apr 2024 | 5,7000 | 5,7000 | 5,4000 | 5,7000 | 5,7000 | 4.893 |
23 apr 2024 | 5,5500 | 5,8500 | 5,5500 | 5,7000 | 5,7000 | 5.393 |
22 apr 2024 | 5,5500 | 5,5500 | 4,8000 | 5,5500 | 5,5500 | 4.460 |
19 apr 2024 | 5,5500 | 5,5500 | 5,4000 | 5,4000 | 5,4000 | 6.480 |
18 apr 2024 | 5,5500 | 5,7000 | 5,4000 | 5,7000 | 5,7000 | 4.133 |
17 apr 2024 | 5,7000 | 5,7000 | 5,4000 | 5,5500 | 5,5500 | 2.120 |
16 apr 2024 | 5,7000 | 5,7000 | 5,4000 | 5,4000 | 5,4000 | 7.013 |
15 apr 2024 | 5,8500 | 6,0000 | 5,5500 | 5,5500 | 5,5500 | 7.820 |
12 apr 2024 | 5,7000 | 5,8500 | 5,7000 | 5,8500 | 5,8500 | 3.640 |
11 apr 2024 | 6,0000 | 6,0000 | 5,7000 | 5,7000 | 5,7000 | 5.853 |
10 apr 2024 | 5,8500 | 6,1500 | 5,7000 | 6,0000 | 6,0000 | 6.580 |
09 apr 2024 | 5,8500 | 6,0000 | 5,8500 | 5,8500 | 5,8500 | 5.647 |
08 apr 2024 | 6,0000 | 6,0000 | 5,7000 | 5,8500 | 5,8500 | 10.927 |
05 apr 2024 | 5,8500 | 5,8500 | 5,7000 | 5,8500 | 5,8500 | 4.433 |
04 apr 2024 | 6,0000 | 6,0000 | 5,7000 | 5,8500 | 5,8500 | 6.567 |
03 apr 2024 | 6,0000 | 6,0000 | 5,8500 | 5,8500 | 5,8500 | 2.627 |
02 apr 2024 | 6,0000 | 6,3000 | 5,8500 | 6,0000 | 6,0000 | 8.273 |
01 apr 2024 | 6,3000 | 6,3000 | 5,7000 | 6,0000 | 6,0000 | 11.253 |
28 mar 2024 | 5,8500 | 6,3000 | 5,8500 | 6,1500 | 6,1500 | 19.580 |
27 mar 2024 | 6,3000 | 6,4500 | 6,3000 | 6,3000 | 6,3000 | 9.527 |
26 mar 2024 | 6,1500 | 6,3000 | 6,1500 | 6,3000 | 6,3000 | 16.787 |
25 mar 2024 | 6,0000 | 6,3000 | 5,8500 | 6,1500 | 6,1500 | 7.387 |
22 mar 2024 | 5,8500 | 6,3000 | 5,8500 | 6,1500 | 6,1500 | 16.173 |
21 mar 2024 | 5,8500 | 6,3000 | 5,8500 | 6,0000 | 6,0000 | 9.040 |
20 mar 2024 | 6,0000 | 6,0000 | 5,8500 | 6,0000 | 6,0000 | 5.987 |
19 mar 2024 | 6,0000 | 6,0000 | 5,7000 | 5,7000 | 5,7000 | 15.460 |
18 mar 2024 | 5,8500 | 6,1500 | 5,8500 | 5,8500 | 5,8500 | 7.987 |
15 mar 2024 | 5,8500 | 6,1500 | 5,8500 | 5,8500 | 5,8500 | 10.380 |
14 mar 2024 | 5,8500 | 6,1500 | 5,8500 | 5,8500 | 5,8500 | 19.673 |
13 mar 2024 | 5,8500 | 6,3000 | 5,8500 | 5,8500 | 5,8500 | 54.007 |
12 mar 2024 | 6,7500 | 6,9000 | 5,5500 | 5,7000 | 5,7000 | 307.620 |
11 mar 2024 | 6,6000 | 6,6000 | 6,3000 | 6,3000 | 6,3000 | 7.567 |
08 mar 2024 | 6,3000 | 6,9000 | 6,3000 | 6,3000 | 6,3000 | 13.247 |
07 mar 2024 | 6,3000 | 6,4500 | 6,1500 | 6,4500 | 6,4500 | 22.867 |
06 mar 2024 | 6,3000 | 6,7500 | 6,1500 | 6,6000 | 6,6000 | 33.780 |
05 mar 2024 | 6,7500 | 6,9000 | 6,1500 | 6,1500 | 6,1500 | 29.920 |
04 mar 2024 | 8,7000 | 8,8500 | 6,3000 | 6,9000 | 6,9000 | 239.587 |
01 mar 2024 | 8,5500 | 8,7000 | 7,9500 | 8,7000 | 8,7000 | 44.207 |
29 feb 2024 | 8,1000 | 8,2500 | 8,1000 | 8,2500 | 8,2500 | 24.387 |
28 feb 2024 | 8,2500 | 8,2500 | 7,5000 | 7,8000 | 7,8000 | 28.200 |
27 feb 2024 | 6,9000 | 7,6500 | 6,9000 | 7,6500 | 7,6500 | 55.513 |
26 feb 2024 | 6,6000 | 7,2000 | 6,6000 | 6,9000 | 6,9000 | 18.053 |
23 feb 2024 | 6,3000 | 6,7500 | 6,3000 | 6,7500 | 6,7500 | 9.073 |
22 feb 2024 | 6,3000 | 6,4500 | 6,3000 | 6,3000 | 6,3000 | 9.920 |
21 feb 2024 | 7,2000 | 7,2000 | 6,1500 | 6,3000 | 6,3000 | 14.173 |
20 feb 2024 | 6,7500 | 6,7500 | 6,6000 | 6,7500 | 6,7500 | 11.947 |
16 feb 2024 | 6,4500 | 6,7500 | 6,4500 | 6,7500 | 6,7500 | 16.013 |
15 feb 2024 | 7,0500 | 7,2000 | 6,3000 | 6,4500 | 6,4500 | 20.567 |
14 feb 2024 | 6,4500 | 6,6000 | 6,3000 | 6,6000 | 6,6000 | 8.140 |
13 feb 2024 | 6,6000 | 6,7500 | 6,1500 | 6,7500 | 6,7500 | 14.727 |
12 feb 2024 | 6,1500 | 6,7500 | 6,1500 | 6,6000 | 6,6000 | 21.473 |
09 feb 2024 | 5,8500 | 6,3000 | 5,8500 | 6,1500 | 6,1500 | 9.973 |
08 feb 2024 | 6,1500 | 6,7500 | 5,7000 | 6,0000 | 6,0000 | 71.900 |
07 feb 2024 | 6,9000 | 6,9000 | 6,4500 | 6,7500 | 6,7500 | 7.400 |
*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...