Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,6400 | 2,8000 | 2,4500 | 2,6800 | 2,6800 | 117.100 |
25 apr 2024 | 2,4900 | 2,7500 | 2,3500 | 2,6400 | 2,6400 | 160.300 |
24 apr 2024 | 2,6500 | 2,7900 | 2,4600 | 2,4900 | 2,4900 | 165.000 |
23 apr 2024 | 2,8100 | 2,8500 | 2,6000 | 2,6900 | 2,6900 | 321.100 |
22 apr 2024 | 3,8500 | 3,9500 | 2,8500 | 2,9200 | 2,9200 | 869.600 |
19 apr 2024 | 4,2500 | 4,5700 | 3,8000 | 4,2900 | 4,2900 | 2.128.700 |
18 apr 2024 | 5,4100 | 7,6700 | 3,5600 | 4,2000 | 4,2000 | 83.537.400 |
17 apr 2024 | 3,1900 | 3,4700 | 2,8700 | 3,2400 | 3,2400 | 745.200 |
16 apr 2024 | 2,8800 | 3,1500 | 2,7100 | 3,0500 | 3,0500 | 15.900 |
15 apr 2024 | 3,1100 | 3,4200 | 2,9400 | 2,9400 | 2,9400 | 16.300 |
12 apr 2024 | 3,1000 | 3,2400 | 3,0000 | 3,0500 | 3,0500 | 22.800 |
11 apr 2024 | 3,4700 | 3,4800 | 3,0200 | 3,1500 | 3,1500 | 57.200 |
10 apr 2024 | 3,7200 | 3,7900 | 3,4000 | 3,4600 | 3,4600 | 52.600 |
09 apr 2024 | 3,9000 | 4,1000 | 3,7900 | 3,8200 | 3,8200 | 37.200 |
08 apr 2024 | 4,2100 | 4,3500 | 3,8500 | 3,8900 | 3,8900 | 26.500 |
05 apr 2024 | 4,3400 | 4,4000 | 4,2000 | 4,2100 | 4,2100 | 11.700 |
04 apr 2024 | 4,3500 | 4,6900 | 4,2300 | 4,3000 | 4,3000 | 10.900 |
03 apr 2024 | 4,2200 | 4,4000 | 4,2200 | 4,3000 | 4,3000 | 19.000 |
02 apr 2024 | 4,5500 | 4,6900 | 4,2300 | 4,2400 | 4,2400 | 18.000 |
01 apr 2024 | 4,1000 | 5,3400 | 4,1000 | 4,6000 | 4,6000 | 101.200 |
28 mar 2024 | 4,1400 | 4,2400 | 4,0100 | 4,1200 | 4,1200 | 46.100 |
27 mar 2024 | 4,1400 | 4,1400 | 4,0000 | 4,0400 | 4,0400 | 11.400 |
26 mar 2024 | 3,7300 | 4,3200 | 3,5100 | 4,0200 | 4,0200 | 39.500 |
25 mar 2024 | 4,5900 | 5,3300 | 3,7300 | 3,7800 | 3,7800 | 132.700 |
22 mar 2024 | 4,5500 | 4,5500 | 4,2500 | 4,3600 | 4,3600 | 6.400 |
21 mar 2024 | 4,3500 | 4,6200 | 4,2700 | 4,2800 | 4,2800 | 9.900 |
20 mar 2024 | 4,7900 | 4,7900 | 4,0100 | 4,3500 | 4,3500 | 24.800 |
19 mar 2024 | 4,7600 | 4,9600 | 4,5100 | 4,5600 | 4,5600 | 16.600 |
18 mar 2024 | 4,7800 | 5,5000 | 4,4100 | 4,8600 | 4,8600 | 34.200 |
15 mar 2024 | 5,0500 | 5,4100 | 4,6000 | 4,6000 | 4,6000 | 24.800 |
14 mar 2024 | 5,1400 | 5,4900 | 5,0300 | 5,3400 | 5,3400 | 22.400 |
13 mar 2024 | 5,1700 | 5,6600 | 5,0000 | 5,4100 | 5,4100 | 84.400 |
12 mar 2024 | 5,1100 | 7,5000 | 5,1100 | 5,6100 | 5,6100 | 405.900 |
11 mar 2024 | 5,5100 | 6,0300 | 5,2000 | 5,2500 | 5,2500 | 21.800 |
08 mar 2024 | 6,0400 | 6,0600 | 5,5000 | 5,8300 | 5,8300 | 27.600 |
07 mar 2024 | 6,3400 | 6,3400 | 5,9200 | 6,2300 | 6,2300 | 25.600 |
06 mar 2024 | 6,9400 | 6,9400 | 6,3200 | 6,4400 | 6,4400 | 27.600 |
05 mar 2024 | 6,3200 | 6,8300 | 6,1100 | 6,3100 | 6,3100 | 23.800 |
04 mar 2024 | 6,0000 | 6,5800 | 5,9000 | 6,2300 | 6,2300 | 15.200 |
01 mar 2024 | 6,0900 | 6,2400 | 5,9500 | 6,0500 | 6,0500 | 8.400 |
29 feb 2024 | 5,9700 | 6,1600 | 5,6800 | 6,0800 | 6,0800 | 33.600 |
28 feb 2024 | 5,0700 | 6,5900 | 4,6000 | 6,0300 | 6,0300 | 61.200 |
27 feb 2024 | 5,7300 | 6,0000 | 5,0600 | 5,1100 | 5,1100 | 19.400 |
26 feb 2024 | 5,5600 | 6,1200 | 5,5500 | 5,8000 | 5,8000 | 10.500 |
23 feb 2024 | 6,4000 | 7,0000 | 5,6700 | 5,8500 | 5,8500 | 41.800 |
23 feb 2024 | 1:20 Frazionamento azionario |
22 feb 2024 | 8,8000 | 9,8000 | 7,0000 | 7,2000 | 7,2000 | 30.750 |
21 feb 2024 | 8,2000 | 9,8000 | 8,2000 | 8,8000 | 8,8000 | 50.900 |
20 feb 2024 | 8,8000 | 9,6000 | 8,4000 | 8,8000 | 8,8000 | 3.800 |
16 feb 2024 | 9,0000 | 9,6000 | 8,6000 | 8,6000 | 8,6000 | 1.305 |
15 feb 2024 | 9,0000 | 9,8000 | 8,6000 | 8,8000 | 8,8000 | 1.945 |
14 feb 2024 | 9,0000 | 9,8000 | 9,0000 | 9,0000 | 9,0000 | 1.620 |
13 feb 2024 | 8,6000 | 9,8000 | 8,6000 | 9,0000 | 9,0000 | 795 |
12 feb 2024 | 9,6000 | 9,6000 | 9,0000 | 9,2000 | 9,2000 | 1.975 |
09 feb 2024 | 8,8000 | 9,4000 | 8,2000 | 9,0000 | 9,0000 | 5.125 |
08 feb 2024 | 9,2000 | 10,0000 | 8,8000 | 9,0000 | 9,0000 | 4.920 |
07 feb 2024 | 9,4000 | 9,8000 | 8,8000 | 9,2000 | 9,2000 | 6.690 |
06 feb 2024 | 8,6000 | 9,8000 | 8,2000 | 9,4000 | 9,4000 | 11.315 |
05 feb 2024 | 8,4000 | 8,8000 | 8,4000 | 8,6000 | 8,6000 | 1.540 |
02 feb 2024 | 8,6000 | 9,0000 | 8,2000 | 8,4000 | 8,4000 | 2.140 |
01 feb 2024 | 8,6000 | 9,2000 | 8,6000 | 8,6000 | 8,6000 | 3.010 |
31 gen 2024 | 8,2000 | 8,8000 | 8,2000 | 8,2000 | 8,2000 | 4.375 |
30 gen 2024 | 8,6000 | 9,4000 | 8,4000 | 8,6000 | 8,6000 | 2.760 |
29 gen 2024 | 9,6000 | 9,6000 | 8,4000 | 8,8000 | 8,8000 | 4.040 |
26 gen 2024 | 9,2000 | 9,4000 | 8,4000 | 9,4000 | 9,4000 | 5.035 |
25 gen 2024 | 9,2000 | 9,4000 | 9,0000 | 9,2000 | 9,2000 | 3.140 |
24 gen 2024 | 8,2000 | 9,2000 | 8,0000 | 9,0000 | 9,0000 | 7.440 |
23 gen 2024 | 8,8000 | 8,8000 | 8,0000 | 8,2000 | 8,2000 | 2.260 |
22 gen 2024 | 8,4000 | 8,8000 | 7,6000 | 8,2000 | 8,2000 | 3.235 |
19 gen 2024 | 8,2000 | 8,6000 | 8,0000 | 8,2000 | 8,2000 | 8.615 |
18 gen 2024 | 8,6000 | 8,6000 | 7,8000 | 8,4000 | 8,4000 | 4.620 |
17 gen 2024 | 9,8000 | 9,8000 | 8,6000 | 8,6000 | 8,6000 | 1.015 |
16 gen 2024 | 10,6000 | 10,8000 | 9,2000 | 9,2000 | 9,2000 | 1.975 |
12 gen 2024 | 10,2000 | 10,6000 | 10,0000 | 10,0000 | 10,0000 | 6.380 |
11 gen 2024 | 11,4000 | 11,6000 | 10,2000 | 10,2000 | 10,2000 | 6.035 |
10 gen 2024 | 10,8000 | 12,0000 | 10,8000 | 11,2000 | 11,2000 | 12.455 |
09 gen 2024 | 10,6000 | 10,8000 | 10,2000 | 10,6000 | 10,6000 | 5.625 |
08 gen 2024 | 11,0000 | 11,0000 | 10,2000 | 10,6000 | 10,6000 | 3.220 |
05 gen 2024 | 10,2000 | 11,0000 | 9,4000 | 11,0000 | 11,0000 | 6.910 |
04 gen 2024 | 9,8000 | 10,0000 | 9,6000 | 10,0000 | 10,0000 | 680 |
03 gen 2024 | 9,6000 | 10,0000 | 9,4000 | 9,8000 | 9,8000 | 1.675 |
02 gen 2024 | 9,2000 | 10,2000 | 9,2000 | 9,8000 | 9,8000 | 3.235 |
29 dic 2023 | 9,4000 | 10,0000 | 9,2000 | 9,2000 | 9,2000 | 5.980 |
28 dic 2023 | 10,0000 | 10,8000 | 9,2000 | 9,8000 | 9,8000 | 3.455 |
27 dic 2023 | 9,6000 | 10,8000 | 9,4000 | 10,2000 | 10,2000 | 7.310 |
26 dic 2023 | 9,4000 | 10,0000 | 9,2000 | 9,8000 | 9,8000 | 2.080 |
22 dic 2023 | 8,6000 | 11,0000 | 8,4000 | 10,2000 | 10,2000 | 13.060 |
21 dic 2023 | 9,0000 | 9,0000 | 8,2000 | 8,8000 | 8,8000 | 1.975 |
20 dic 2023 | 9,0000 | 9,2000 | 8,0000 | 8,4000 | 8,4000 | 3.790 |
19 dic 2023 | 9,8000 | 9,8000 | 7,2000 | 9,2000 | 9,2000 | 6.475 |
18 dic 2023 | 9,8000 | 9,8000 | 9,2000 | 9,4000 | 9,4000 | 3.140 |
15 dic 2023 | 9,6000 | 10,2000 | 9,2000 | 9,4000 | 9,4000 | 14.145 |
14 dic 2023 | 11,0000 | 11,0000 | 9,4000 | 9,8000 | 9,8000 | 5.675 |
13 dic 2023 | 9,8000 | 10,4000 | 9,4000 | 9,8000 | 9,8000 | 2.030 |
12 dic 2023 | 10,0000 | 10,8000 | 9,0000 | 9,4000 | 9,4000 | 3.040 |
11 dic 2023 | 11,0000 | 11,0000 | 9,8000 | 10,0000 | 10,0000 | 2.320 |
08 dic 2023 | 10,4000 | 11,4000 | 10,2000 | 10,4000 | 10,4000 | 1.545 |
07 dic 2023 | 10,6000 | 10,8000 | 10,2000 | 10,8000 | 10,8000 | 6.470 |
06 dic 2023 | 11,0000 | 11,8000 | 10,8000 | 10,8000 | 10,8000 | 4.530 |
05 dic 2023 | 11,2000 | 11,8000 | 10,6000 | 11,0000 | 11,0000 | 3.895 |
*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...