Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 1,5300 | 1,5500 | 1,4200 | 1,4200 | 1,4200 | 78.658 |
29 apr 2024 | 1,4900 | 1,5500 | 1,4800 | 1,5400 | 1,5400 | 64.000 |
26 apr 2024 | 1,4800 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 42.800 |
25 apr 2024 | 1,4900 | 1,5100 | 1,4500 | 1,5000 | 1,5000 | 42.000 |
24 apr 2024 | 1,5600 | 1,5700 | 1,4600 | 1,5200 | 1,5200 | 65.300 |
23 apr 2024 | 1,5400 | 1,6500 | 1,5000 | 1,5300 | 1,5300 | 102.200 |
22 apr 2024 | 1,5100 | 1,5863 | 1,4600 | 1,5200 | 1,5200 | 53.200 |
19 apr 2024 | 1,5500 | 1,5800 | 1,4900 | 1,5300 | 1,5300 | 64.900 |
18 apr 2024 | 1,4900 | 1,5550 | 1,4400 | 1,5500 | 1,5500 | 71.300 |
17 apr 2024 | 1,5100 | 1,5300 | 1,4000 | 1,4800 | 1,4800 | 67.700 |
16 apr 2024 | 1,4400 | 1,5755 | 1,4144 | 1,4700 | 1,4700 | 84.700 |
15 apr 2024 | 1,5400 | 1,6352 | 1,4600 | 1,4900 | 1,4900 | 155.400 |
12 apr 2024 | 1,7500 | 1,7500 | 1,4500 | 1,5000 | 1,5000 | 194.100 |
11 apr 2024 | 1,7300 | 1,8000 | 1,6300 | 1,7500 | 1,7500 | 115.900 |
10 apr 2024 | 1,8100 | 1,8238 | 1,6500 | 1,7000 | 1,7000 | 215.500 |
09 apr 2024 | 1,8400 | 1,8799 | 1,7500 | 1,7800 | 1,7800 | 191.000 |
08 apr 2024 | 1,7500 | 1,8400 | 1,6800 | 1,8400 | 1,8400 | 246.900 |
05 apr 2024 | 1,6700 | 1,6900 | 1,5500 | 1,6900 | 1,6900 | 156.600 |
04 apr 2024 | 1,5000 | 1,8800 | 1,4721 | 1,6900 | 1,6900 | 614.500 |
03 apr 2024 | 1,4000 | 1,5500 | 1,3800 | 1,5100 | 1,5100 | 431.500 |
02 apr 2024 | 1,4000 | 1,4300 | 1,3400 | 1,4200 | 1,4200 | 222.900 |
01 apr 2024 | 1,4200 | 1,4475 | 1,3700 | 1,4200 | 1,4200 | 82.400 |
28 mar 2024 | 1,4100 | 1,4500 | 1,3900 | 1,4200 | 1,4200 | 144.900 |
27 mar 2024 | 1,4100 | 1,4300 | 1,3600 | 1,4200 | 1,4200 | 72.600 |
26 mar 2024 | 1,4500 | 1,4500 | 1,2800 | 1,4100 | 1,4100 | 111.800 |
25 mar 2024 | 1,3800 | 1,4100 | 1,3500 | 1,4000 | 1,4000 | 130.500 |
22 mar 2024 | 1,3900 | 1,4000 | 1,3300 | 1,3400 | 1,3400 | 85.700 |
21 mar 2024 | 1,4300 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 90.800 |
20 mar 2024 | 1,3800 | 1,4500 | 1,3200 | 1,4400 | 1,4400 | 113.800 |
19 mar 2024 | 1,3800 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 60.000 |
18 mar 2024 | 1,3900 | 1,4500 | 1,3609 | 1,4500 | 1,4500 | 94.500 |
15 mar 2024 | 1,3900 | 1,4300 | 1,3700 | 1,4000 | 1,4000 | 94.300 |
14 mar 2024 | 1,4800 | 1,4800 | 1,4000 | 1,4300 | 1,4300 | 120.300 |
13 mar 2024 | 1,4700 | 1,4900 | 1,4400 | 1,4800 | 1,4800 | 99.000 |
12 mar 2024 | 1,4900 | 1,4900 | 1,3927 | 1,4700 | 1,4700 | 97.400 |
11 mar 2024 | 1,4000 | 1,4800 | 1,3601 | 1,4800 | 1,4800 | 182.900 |
08 mar 2024 | 1,3800 | 1,4200 | 1,3200 | 1,3600 | 1,3600 | 172.000 |
07 mar 2024 | 1,3300 | 1,3800 | 1,2700 | 1,3600 | 1,3600 | 126.700 |
06 mar 2024 | 1,4100 | 1,4200 | 1,2500 | 1,3000 | 1,3000 | 175.500 |
05 mar 2024 | 1,4300 | 1,4500 | 1,3200 | 1,3600 | 1,3600 | 148.800 |
04 mar 2024 | 1,5000 | 1,5000 | 1,3800 | 1,4200 | 1,4200 | 210.900 |
01 mar 2024 | 1,4100 | 1,5000 | 1,3800 | 1,4900 | 1,4900 | 248.600 |
29 feb 2024 | 1,4000 | 1,4400 | 1,3700 | 1,4050 | 1,4050 | 135.200 |
28 feb 2024 | 1,3900 | 1,4000 | 1,3229 | 1,3600 | 1,3600 | 130.000 |
27 feb 2024 | 1,3000 | 1,3986 | 1,3000 | 1,3600 | 1,3600 | 166.400 |
26 feb 2024 | 1,3300 | 1,3400 | 1,2500 | 1,2700 | 1,2700 | 126.700 |
23 feb 2024 | 1,3900 | 1,4000 | 1,3100 | 1,3500 | 1,3500 | 120.100 |
22 feb 2024 | 1,4300 | 1,4399 | 1,3600 | 1,3900 | 1,3900 | 101.400 |
21 feb 2024 | 1,4400 | 1,4587 | 1,3900 | 1,4300 | 1,4300 | 81.500 |
20 feb 2024 | 1,4900 | 1,4900 | 1,3900 | 1,4200 | 1,4200 | 125.500 |
16 feb 2024 | 1,4800 | 1,5100 | 1,4400 | 1,4600 | 1,4600 | 109.900 |
15 feb 2024 | 1,4300 | 1,5500 | 1,3600 | 1,4400 | 1,4400 | 345.800 |
14 feb 2024 | 1,3100 | 1,3800 | 1,2640 | 1,3800 | 1,3800 | 119.100 |
13 feb 2024 | 1,3200 | 1,3247 | 1,2500 | 1,2900 | 1,2900 | 101.500 |
12 feb 2024 | 1,2400 | 1,3200 | 1,2400 | 1,2750 | 1,2750 | 111.600 |
09 feb 2024 | 1,2600 | 1,2900 | 1,2200 | 1,2500 | 1,2500 | 69.100 |
08 feb 2024 | 1,1600 | 1,2400 | 1,1500 | 1,2400 | 1,2400 | 103.200 |
07 feb 2024 | 1,1700 | 1,1700 | 1,1301 | 1,1500 | 1,1500 | 76.400 |
06 feb 2024 | 1,1400 | 1,1900 | 1,1200 | 1,1900 | 1,1900 | 75.300 |
05 feb 2024 | 1,1900 | 1,1900 | 1,1100 | 1,1400 | 1,1400 | 91.200 |
02 feb 2024 | 1,2000 | 1,2084 | 1,1600 | 1,2000 | 1,2000 | 72.000 |
01 feb 2024 | 1,2100 | 1,2300 | 1,1600 | 1,2100 | 1,2100 | 53.600 |
31 gen 2024 | 1,2100 | 1,2400 | 1,1701 | 1,1900 | 1,1900 | 68.100 |
30 gen 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2250 | 1,2250 | 50.200 |
29 gen 2024 | 1,2300 | 1,2700 | 1,1929 | 1,2600 | 1,2600 | 133.700 |
26 gen 2024 | 1,1800 | 1,2200 | 1,1500 | 1,2200 | 1,2200 | 94.600 |
25 gen 2024 | 1,1900 | 1,1900 | 1,1200 | 1,1700 | 1,1700 | 70.600 |
24 gen 2024 | 1,2600 | 1,2724 | 1,1600 | 1,1700 | 1,1700 | 134.000 |
23 gen 2024 | 1,1900 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 129.200 |
22 gen 2024 | 1,0900 | 1,1900 | 1,0800 | 1,1800 | 1,1800 | 189.200 |
19 gen 2024 | 1,0400 | 1,0800 | 1,0000 | 1,0800 | 1,0800 | 214.300 |
18 gen 2024 | 1,1800 | 1,2282 | 1,0100 | 1,0400 | 1,0400 | 300.900 |
17 gen 2024 | 1,2500 | 1,2575 | 1,1400 | 1,1600 | 1,1600 | 199.800 |
16 gen 2024 | 1,3100 | 1,3100 | 1,2400 | 1,2450 | 1,2450 | 148.200 |
12 gen 2024 | 1,3400 | 1,3900 | 1,3100 | 1,3100 | 1,3100 | 128.700 |
11 gen 2024 | 1,3600 | 1,4086 | 1,3000 | 1,3200 | 1,3200 | 144.300 |
10 gen 2024 | 1,4300 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 118.700 |
09 gen 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 120.500 |
08 gen 2024 | 1,4500 | 1,4800 | 1,4200 | 1,4500 | 1,4500 | 114.400 |
05 gen 2024 | 1,4700 | 1,4700 | 1,4200 | 1,4400 | 1,4400 | 109.800 |
04 gen 2024 | 1,4200 | 1,4700 | 1,4100 | 1,4200 | 1,4200 | 85.000 |
03 gen 2024 | 1,5200 | 1,5200 | 1,4300 | 1,4500 | 1,4500 | 199.400 |
02 gen 2024 | 1,4800 | 1,5600 | 1,4200 | 1,4900 | 1,4900 | 224.200 |
29 dic 2023 | 1,5100 | 1,5600 | 1,4350 | 1,4400 | 1,4400 | 297.900 |
28 dic 2023 | 1,5000 | 1,5710 | 1,4900 | 1,5200 | 1,5200 | 307.000 |
27 dic 2023 | 1,5500 | 1,5500 | 1,4800 | 1,5200 | 1,5200 | 339.800 |
26 dic 2023 | 1,4800 | 1,5500 | 1,4600 | 1,5300 | 1,5300 | 404.800 |
22 dic 2023 | 1,5100 | 1,5104 | 1,4400 | 1,4800 | 1,4800 | 301.500 |
21 dic 2023 | 1,4400 | 1,5000 | 1,3801 | 1,4800 | 1,4800 | 463.200 |
20 dic 2023 | 1,5800 | 1,5900 | 1,4000 | 1,4200 | 1,4200 | 432.300 |
19 dic 2023 | 1,4000 | 1,5900 | 1,3900 | 1,5600 | 1,5600 | 487.200 |
18 dic 2023 | 1,5600 | 1,5600 | 1,3800 | 1,3850 | 1,3850 | 273.600 |
15 dic 2023 | 1,5500 | 1,6000 | 1,4800 | 1,4800 | 1,4800 | 373.600 |
14 dic 2023 | 1,3600 | 1,6000 | 1,3500 | 1,5100 | 1,5100 | 526.900 |
13 dic 2023 | 1,3000 | 1,3500 | 1,2800 | 1,3400 | 1,3400 | 342.300 |
12 dic 2023 | 1,3000 | 1,3185 | 1,2500 | 1,3000 | 1,3000 | 341.800 |
11 dic 2023 | 1,3600 | 1,3600 | 1,2100 | 1,2800 | 1,2800 | 446.500 |
08 dic 2023 | 1,3900 | 1,4499 | 1,2600 | 1,3500 | 1,3500 | 836.000 |
08 dic 2023 | 1:10 Frazionamento azionario |
07 dic 2023 | 1,6700 | 1,6800 | 1,6000 | 1,6100 | 1,6100 | 180.510 |
*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...