Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 3,1300 | 3,2500 | 3,1200 | 3,1600 | 3,1600 | 71.947 |
02 mag 2024 | 3,0400 | 3,1800 | 3,0400 | 3,1100 | 3,1100 | 80.700 |
01 mag 2024 | 3,1300 | 3,1800 | 3,0350 | 3,0350 | 3,0350 | 54.700 |
30 apr 2024 | 3,2500 | 3,3100 | 3,1300 | 3,1300 | 3,1300 | 28.600 |
29 apr 2024 | 3,2500 | 3,2900 | 3,1900 | 3,2400 | 3,2400 | 33.400 |
26 apr 2024 | 3,2800 | 3,3000 | 3,2150 | 3,2300 | 3,2300 | 43.100 |
25 apr 2024 | 3,2100 | 3,2710 | 3,1600 | 3,2300 | 3,2300 | 28.600 |
24 apr 2024 | 3,2500 | 3,3840 | 3,1200 | 3,2600 | 3,2600 | 103.200 |
23 apr 2024 | 3,3000 | 3,3700 | 3,2500 | 3,2800 | 3,2800 | 60.100 |
22 apr 2024 | 3,3600 | 3,6050 | 3,0300 | 3,3000 | 3,3000 | 148.200 |
19 apr 2024 | 3,4500 | 3,5900 | 3,3500 | 3,3700 | 3,3700 | 53.200 |
18 apr 2024 | 3,5100 | 3,6500 | 3,4000 | 3,4400 | 3,4400 | 29.700 |
17 apr 2024 | 3,6000 | 3,6100 | 3,5000 | 3,5100 | 3,5100 | 29.800 |
16 apr 2024 | 3,5500 | 3,7300 | 3,3700 | 3,6200 | 3,6200 | 167.200 |
15 apr 2024 | 3,6500 | 3,7700 | 3,5400 | 3,5400 | 3,5400 | 93.100 |
12 apr 2024 | 3,5500 | 3,7100 | 3,5170 | 3,7100 | 3,7100 | 62.300 |
11 apr 2024 | 3,6000 | 3,6400 | 3,5300 | 3,5600 | 3,5600 | 44.600 |
10 apr 2024 | 3,6100 | 3,6400 | 3,5600 | 3,5800 | 3,5800 | 37.800 |
09 apr 2024 | 3,7000 | 3,7000 | 3,6000 | 3,6100 | 3,6100 | 39.700 |
08 apr 2024 | 3,7000 | 3,7700 | 3,6000 | 3,7000 | 3,7000 | 65.700 |
05 apr 2024 | 3,6500 | 3,7100 | 3,6000 | 3,6600 | 3,6600 | 42.500 |
04 apr 2024 | 3,7500 | 3,8300 | 3,6600 | 3,6600 | 3,6600 | 71.700 |
03 apr 2024 | 3,6500 | 4,0000 | 3,6100 | 3,7800 | 3,7800 | 130.500 |
02 apr 2024 | 3,5200 | 3,7000 | 3,4560 | 3,6500 | 3,6500 | 116.200 |
01 apr 2024 | 3,4500 | 3,5700 | 3,4500 | 3,5200 | 3,5200 | 64.900 |
28 mar 2024 | 3,4300 | 3,5600 | 3,3500 | 3,4400 | 3,4400 | 160.800 |
27 mar 2024 | 3,2900 | 3,6330 | 3,0600 | 3,5700 | 3,5700 | 222.600 |
27 mar 2024 | 1:10 Frazionamento azionario |
26 mar 2024 | 3,6000 | 3,8000 | 3,5000 | 3,5000 | 3,5000 | 104.350 |
25 mar 2024 | 4,0000 | 4,0000 | 3,5000 | 3,6000 | 3,6000 | 196.360 |
22 mar 2024 | 4,1000 | 4,1800 | 4,0100 | 4,0300 | 4,0300 | 24.680 |
21 mar 2024 | 4,0500 | 4,2000 | 4,0500 | 4,0900 | 4,0900 | 23.280 |
20 mar 2024 | 4,1300 | 4,1600 | 4,0400 | 4,1000 | 4,1000 | 40.670 |
19 mar 2024 | 4,1100 | 4,1900 | 4,0100 | 4,0400 | 4,0400 | 28.140 |
18 mar 2024 | 4,2000 | 4,2900 | 4,1000 | 4,1100 | 4,1100 | 22.520 |
15 mar 2024 | 4,2100 | 4,4000 | 4,1000 | 4,1000 | 4,1000 | 48.060 |
14 mar 2024 | 4,2100 | 4,4900 | 4,2100 | 4,3000 | 4,3000 | 38.960 |
13 mar 2024 | 4,2000 | 4,4300 | 4,1000 | 4,3000 | 4,3000 | 41.260 |
12 mar 2024 | 4,2000 | 4,3800 | 4,2000 | 4,2300 | 4,2300 | 30.980 |
11 mar 2024 | 4,3000 | 4,3900 | 4,2200 | 4,2200 | 4,2200 | 27.710 |
08 mar 2024 | 4,4400 | 4,4500 | 4,2700 | 4,3000 | 4,3000 | 50.750 |
07 mar 2024 | 4,3000 | 4,4900 | 4,3000 | 4,3700 | 4,3700 | 27.110 |
06 mar 2024 | 4,4100 | 4,4400 | 4,3000 | 4,3200 | 4,3200 | 22.600 |
05 mar 2024 | 4,4000 | 4,4500 | 4,3100 | 4,4000 | 4,4000 | 32.330 |
04 mar 2024 | 4,4300 | 4,6500 | 4,3500 | 4,4500 | 4,4500 | 51.920 |
01 mar 2024 | 4,4600 | 4,6000 | 4,3200 | 4,5600 | 4,5600 | 44.090 |
29 feb 2024 | 4,4000 | 4,5500 | 4,3600 | 4,4600 | 4,4600 | 45.340 |
28 feb 2024 | 4,4000 | 4,4900 | 4,2300 | 4,4900 | 4,4900 | 50.170 |
27 feb 2024 | 4,4300 | 4,5000 | 4,3000 | 4,4400 | 4,4400 | 33.490 |
26 feb 2024 | 4,5900 | 4,7000 | 4,3100 | 4,4300 | 4,4300 | 52.640 |
23 feb 2024 | 4,0000 | 4,5000 | 4,0000 | 4,4800 | 4,4800 | 103.720 |
22 feb 2024 | 4,0100 | 4,1000 | 3,9000 | 3,9700 | 3,9700 | 60.590 |
21 feb 2024 | 4,1600 | 4,2800 | 4,0100 | 4,1000 | 4,1000 | 36.140 |
20 feb 2024 | 4,2000 | 4,3400 | 4,1000 | 4,1600 | 4,1600 | 40.800 |
16 feb 2024 | 4,3500 | 4,3800 | 4,2000 | 4,3400 | 4,3400 | 64.490 |
15 feb 2024 | 4,3500 | 4,4500 | 4,2500 | 4,3800 | 4,3800 | 27.800 |
14 feb 2024 | 4,4000 | 4,4100 | 4,2600 | 4,3800 | 4,3800 | 22.060 |
13 feb 2024 | 4,3000 | 4,5000 | 4,2500 | 4,3500 | 4,3500 | 53.250 |
12 feb 2024 | 4,5500 | 4,6000 | 4,2000 | 4,4000 | 4,4000 | 56.950 |
09 feb 2024 | 4,5500 | 4,5500 | 4,4900 | 4,5500 | 4,5500 | 25.260 |
08 feb 2024 | 4,5000 | 4,6000 | 4,4800 | 4,5500 | 4,5500 | 19.670 |
07 feb 2024 | 4,6800 | 4,7200 | 4,2100 | 4,4900 | 4,4900 | 67.580 |
06 feb 2024 | 4,6000 | 4,7100 | 4,5100 | 4,6900 | 4,6900 | 45.700 |
05 feb 2024 | 4,8300 | 5,0000 | 4,7000 | 4,7000 | 4,7000 | 34.140 |
02 feb 2024 | 4,7900 | 5,0000 | 4,7800 | 4,9300 | 4,9300 | 26.660 |
01 feb 2024 | 5,1000 | 5,1000 | 4,7500 | 4,8000 | 4,8000 | 28.410 |
31 gen 2024 | 4,9000 | 5,0200 | 4,8100 | 4,9000 | 4,9000 | 34.590 |
30 gen 2024 | 5,0000 | 5,1300 | 4,9200 | 5,0200 | 5,0200 | 31.860 |
29 gen 2024 | 4,9000 | 5,2000 | 4,5500 | 5,1500 | 5,1500 | 78.410 |
26 gen 2024 | 5,1900 | 5,2000 | 4,8500 | 4,9700 | 4,9700 | 37.710 |
25 gen 2024 | 5,1300 | 5,3000 | 4,9500 | 5,2000 | 5,2000 | 46.160 |
24 gen 2024 | 4,9300 | 5,2600 | 4,7400 | 5,0800 | 5,0800 | 62.380 |
23 gen 2024 | 4,5200 | 4,8500 | 4,5200 | 4,8000 | 4,8000 | 26.630 |
22 gen 2024 | 4,5000 | 4,6900 | 4,4000 | 4,6900 | 4,6900 | 39.830 |
19 gen 2024 | 4,7700 | 4,9500 | 4,5000 | 4,5900 | 4,5900 | 68.310 |
18 gen 2024 | 5,1100 | 5,1100 | 4,7500 | 4,8000 | 4,8000 | 27.010 |
17 gen 2024 | 4,9900 | 5,0000 | 4,7000 | 4,9500 | 4,9500 | 37.190 |
16 gen 2024 | 5,0000 | 5,5000 | 5,0000 | 5,0300 | 5,0300 | 86.720 |
12 gen 2024 | 5,0100 | 5,2700 | 4,8700 | 5,0600 | 5,0600 | 65.480 |
11 gen 2024 | 5,2800 | 5,2800 | 4,8500 | 4,9800 | 4,9800 | 69.800 |
10 gen 2024 | 5,6000 | 5,6000 | 5,0500 | 5,2800 | 5,2800 | 69.410 |
09 gen 2024 | 5,8600 | 5,8600 | 5,4000 | 5,5900 | 5,5900 | 74.830 |
08 gen 2024 | 6,0000 | 6,0000 | 5,3500 | 5,8600 | 5,8600 | 141.170 |
05 gen 2024 | 5,8900 | 6,3000 | 5,8100 | 6,0300 | 6,0300 | 104.130 |
04 gen 2024 | 5,9500 | 6,5000 | 5,7000 | 5,9800 | 5,9800 | 279.390 |
03 gen 2024 | 5,1000 | 6,0000 | 5,1000 | 5,8300 | 5,8300 | 475.430 |
02 gen 2024 | 4,2000 | 6,3500 | 4,1500 | 4,8900 | 4,8900 | 738.550 |
29 dic 2023 | 4,0000 | 4,3000 | 3,9900 | 4,2500 | 4,2500 | 72.920 |
28 dic 2023 | 4,0300 | 4,2000 | 4,0300 | 4,1300 | 4,1300 | 34.260 |
27 dic 2023 | 4,1600 | 4,2000 | 4,0700 | 4,1300 | 4,1300 | 75.440 |
26 dic 2023 | 4,4900 | 4,4900 | 4,1500 | 4,2400 | 4,2400 | 72.960 |
22 dic 2023 | 4,5000 | 4,7500 | 4,5000 | 4,5600 | 4,5600 | 101.300 |
21 dic 2023 | 4,2600 | 4,5800 | 4,1800 | 4,5200 | 4,5200 | 68.340 |
20 dic 2023 | 4,1200 | 4,4500 | 4,1100 | 4,2000 | 4,2000 | 62.260 |
19 dic 2023 | 4,2600 | 4,3500 | 4,0800 | 4,1600 | 4,1600 | 57.070 |
18 dic 2023 | 4,3600 | 4,5000 | 4,2000 | 4,2400 | 4,2400 | 65.790 |
15 dic 2023 | 4,0400 | 4,4400 | 4,0000 | 4,2700 | 4,2700 | 105.550 |
14 dic 2023 | 3,9000 | 4,1000 | 3,9000 | 4,0000 | 4,0000 | 39.150 |
13 dic 2023 | 4,0800 | 4,1000 | 3,7100 | 4,1000 | 4,1000 | 41.100 |
12 dic 2023 | 3,8500 | 4,2000 | 3,7600 | 4,0600 | 4,0600 | 83.590 |
*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...