Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 1,7660 | 1,8399 | 1,7400 | 1,7800 | 1,7800 | 5.727 |
17 apr 2024 | 1,7200 | 1,8400 | 1,7100 | 1,7700 | 1,7700 | 12.400 |
16 apr 2024 | 1,8200 | 1,8300 | 1,7100 | 1,7500 | 1,7500 | 22.400 |
15 apr 2024 | 1,8520 | 1,9400 | 1,8200 | 1,8200 | 1,8200 | 9.300 |
12 apr 2024 | 1,9200 | 1,9700 | 1,8500 | 1,8600 | 1,8600 | 4.900 |
11 apr 2024 | 1,8600 | 1,9600 | 1,8500 | 1,9500 | 1,9500 | 10.400 |
10 apr 2024 | 2,1100 | 2,1850 | 1,9900 | 2,0300 | 2,0300 | 20.800 |
09 apr 2024 | 2,0000 | 2,3000 | 1,9650 | 2,1300 | 2,1300 | 53.300 |
08 apr 2024 | 1,8800 | 2,1400 | 1,8800 | 1,9950 | 1,9950 | 66.300 |
05 apr 2024 | 1,8400 | 1,8770 | 1,8400 | 1,8770 | 1,8770 | 600 |
04 apr 2024 | 1,8400 | 1,9320 | 1,8000 | 1,8800 | 1,8800 | 4.300 |
03 apr 2024 | 1,9200 | 1,9400 | 1,8310 | 1,8700 | 1,8700 | 7.500 |
02 apr 2024 | 1,8700 | 1,8900 | 1,8000 | 1,8900 | 1,8900 | 5.600 |
01 apr 2024 | 1,8400 | 1,9400 | 1,8000 | 1,8700 | 1,8700 | 14.400 |
28 mar 2024 | 1,8600 | 1,9400 | 1,8100 | 1,8100 | 1,8100 | 4.100 |
27 mar 2024 | 1,8490 | 1,8600 | 1,8490 | 1,8600 | 1,8600 | 1.600 |
26 mar 2024 | 1,9080 | 1,9080 | 1,8000 | 1,8000 | 1,8000 | 15.200 |
25 mar 2024 | 1,8550 | 1,9100 | 1,8080 | 1,8450 | 1,8450 | 3.900 |
22 mar 2024 | 1,9400 | 1,9400 | 1,8300 | 1,9100 | 1,9100 | 3.100 |
21 mar 2024 | 1,8000 | 1,9400 | 1,8000 | 1,9400 | 1,9400 | 5.400 |
20 mar 2024 | 1,7940 | 1,9400 | 1,7940 | 1,8700 | 1,8700 | 2.000 |
19 mar 2024 | 1,8700 | 1,9400 | 1,8000 | 1,8600 | 1,8600 | 2.500 |
18 mar 2024 | 1,7800 | 1,9500 | 1,7800 | 1,8600 | 1,8600 | 5.900 |
15 mar 2024 | 1,9620 | 1,9620 | 1,8320 | 1,9600 | 1,9600 | 8.900 |
14 mar 2024 | 1,9450 | 1,9450 | 1,8310 | 1,9400 | 1,9400 | 3.800 |
13 mar 2024 | 1,8800 | 1,9300 | 1,8600 | 1,8600 | 1,8600 | 4.800 |
12 mar 2024 | 1,9500 | 1,9980 | 1,8820 | 1,9300 | 1,9300 | 3.600 |
11 mar 2024 | 1,9600 | 1,9900 | 1,9000 | 1,9240 | 1,9240 | 10.400 |
08 mar 2024 | 1,8950 | 1,9910 | 1,8950 | 1,9500 | 1,9500 | 7.500 |
07 mar 2024 | 1,9400 | 1,9400 | 1,8240 | 1,8800 | 1,8800 | 2.300 |
06 mar 2024 | 2,0000 | 2,0000 | 1,8580 | 1,9100 | 1,9100 | 9.600 |
05 mar 2024 | 1,8050 | 1,8700 | 1,7800 | 1,8000 | 1,8000 | 4.200 |
04 mar 2024 | 1,7900 | 1,9200 | 1,7900 | 1,8200 | 1,8200 | 4.900 |
01 mar 2024 | 1,8600 | 1,9400 | 1,7720 | 1,8000 | 1,8000 | 4.400 |
29 feb 2024 | 1,7900 | 1,9500 | 1,7900 | 1,8750 | 1,8750 | 4.300 |
28 feb 2024 | 1,9000 | 1,9400 | 1,8400 | 1,9400 | 1,9400 | 8.200 |
27 feb 2024 | 1,7700 | 1,9000 | 1,7700 | 1,8860 | 1,8860 | 8.800 |
26 feb 2024 | 1,8610 | 1,9000 | 1,8600 | 1,9000 | 1,9000 | 2.500 |
23 feb 2024 | 1,8600 | 1,8800 | 1,8200 | 1,8520 | 1,8520 | 10.200 |
22 feb 2024 | 1,9000 | 1,9000 | 1,7940 | 1,8400 | 1,8400 | 9.300 |
21 feb 2024 | 1,9300 | 1,9500 | 1,8200 | 1,9500 | 1,9500 | 5.300 |
20 feb 2024 | 1,9500 | 2,0390 | 1,9100 | 1,9100 | 1,9100 | 11.200 |
16 feb 2024 | 1,9500 | 2,0500 | 1,9100 | 1,9500 | 1,9500 | 16.300 |
15 feb 2024 | 1,7680 | 1,9900 | 1,7680 | 1,9900 | 1,9900 | 27.600 |
14 feb 2024 | 1,6800 | 1,7900 | 1,6500 | 1,7900 | 1,7900 | 8.600 |
13 feb 2024 | 1,7700 | 1,7700 | 1,6500 | 1,7200 | 1,7200 | 6.700 |
12 feb 2024 | 1,7100 | 1,8130 | 1,7020 | 1,7700 | 1,7700 | 18.400 |
09 feb 2024 | 1,7600 | 1,7600 | 1,7590 | 1,7600 | 1,7600 | 2.000 |
08 feb 2024 | 1,7300 | 1,7870 | 1,7200 | 1,7600 | 1,7600 | 4.200 |
07 feb 2024 | 1,7000 | 1,7840 | 1,7000 | 1,7000 | 1,7000 | 3.400 |
06 feb 2024 | 1,7100 | 1,9000 | 1,6700 | 1,7200 | 1,7200 | 7.100 |
05 feb 2024 | 1,7500 | 1,7800 | 1,6450 | 1,7500 | 1,7500 | 15.800 |
02 feb 2024 | 1,8400 | 1,8400 | 1,7290 | 1,7700 | 1,7700 | 14.200 |
01 feb 2024 | 1,8900 | 1,9590 | 1,8400 | 1,8400 | 1,8400 | 39.700 |
31 gen 2024 | 1,9800 | 1,9950 | 1,8400 | 1,8900 | 1,8900 | 13.900 |
30 gen 2024 | 1,9400 | 2,0250 | 1,9000 | 1,9900 | 1,9900 | 33.500 |
29 gen 2024 | 1,9500 | 2,0200 | 1,8450 | 1,9500 | 1,9500 | 40.400 |
26 gen 2024 | 1,9800 | 2,0300 | 1,9600 | 1,9600 | 1,9600 | 14.500 |
25 gen 2024 | 1,9940 | 2,0250 | 1,9500 | 2,0250 | 2,0250 | 9.300 |
24 gen 2024 | 2,1000 | 2,1000 | 1,9700 | 1,9900 | 1,9900 | 14.000 |
23 gen 2024 | 2,1200 | 2,1590 | 2,0300 | 2,0300 | 2,0300 | 10.800 |
22 gen 2024 | 2,0200 | 2,0800 | 1,9970 | 2,0700 | 2,0700 | 8.400 |
19 gen 2024 | 1,9900 | 2,0400 | 1,9410 | 1,9800 | 1,9800 | 16.400 |
18 gen 2024 | 2,0100 | 2,0500 | 1,9500 | 1,9600 | 1,9600 | 27.800 |
17 gen 2024 | 2,0300 | 2,0500 | 2,0100 | 2,0500 | 2,0500 | 6.400 |
16 gen 2024 | 2,0500 | 2,1380 | 2,0400 | 2,0500 | 2,0500 | 10.000 |
12 gen 2024 | 2,0110 | 2,1200 | 2,0110 | 2,1200 | 2,1200 | 16.500 |
11 gen 2024 | 2,0400 | 2,1090 | 2,0000 | 2,0310 | 2,0310 | 13.900 |
10 gen 2024 | 2,1100 | 2,1700 | 2,0400 | 2,0500 | 2,0500 | 18.400 |
09 gen 2024 | 2,1200 | 2,2700 | 1,9680 | 2,1200 | 2,1200 | 60.400 |
08 gen 2024 | 2,3000 | 2,3400 | 2,1230 | 2,2050 | 2,2050 | 63.300 |
05 gen 2024 | 2,4000 | 2,4540 | 2,1900 | 2,2400 | 2,2400 | 80.600 |
05 gen 2024 | 1:20 Frazionamento azionario |
04 gen 2024 | 2,7200 | 2,7400 | 2,5000 | 2,5600 | 2,5600 | 99.185 |
03 gen 2024 | 2,7800 | 2,7800 | 2,2800 | 2,3000 | 2,3000 | 42.195 |
02 gen 2024 | 2,8000 | 2,8000 | 2,5400 | 2,6400 | 2,6400 | 50.955 |
29 dic 2023 | 2,9800 | 3,0600 | 2,2000 | 2,4000 | 2,4000 | 53.450 |
28 dic 2023 | 2,6000 | 3,0800 | 2,5200 | 2,9000 | 2,9000 | 89.935 |
27 dic 2023 | 2,3400 | 2,5200 | 2,2400 | 2,4400 | 2,4400 | 24.635 |
26 dic 2023 | 2,0600 | 2,4000 | 2,0400 | 2,4000 | 2,4000 | 85.465 |
22 dic 2023 | 2,5800 | 2,6400 | 2,5200 | 2,5800 | 2,5800 | 8.975 |
21 dic 2023 | 2,6000 | 2,6200 | 2,4600 | 2,5000 | 2,5000 | 7.690 |
20 dic 2023 | 2,5200 | 2,6800 | 2,4800 | 2,5400 | 2,5400 | 5.660 |
19 dic 2023 | 2,6000 | 2,7000 | 2,4600 | 2,6000 | 2,6000 | 13.435 |
18 dic 2023 | 2,6000 | 2,6600 | 2,6000 | 2,6000 | 2,6000 | 5.915 |
15 dic 2023 | 2,6000 | 2,7000 | 2,6000 | 2,6000 | 2,6000 | 6.760 |
14 dic 2023 | 2,2800 | 2,7800 | 2,2800 | 2,6800 | 2,6800 | 22.350 |
13 dic 2023 | 2,4400 | 2,6000 | 2,4400 | 2,6000 | 2,6000 | 5.110 |
12 dic 2023 | 2,6000 | 2,6000 | 2,4600 | 2,5200 | 2,5200 | 13.040 |
11 dic 2023 | 2,7400 | 2,7400 | 2,6000 | 2,6000 | 2,6000 | 4.975 |
08 dic 2023 | 2,6800 | 2,7200 | 2,6000 | 2,6200 | 2,6200 | 7.720 |
07 dic 2023 | 2,7000 | 2,7200 | 2,5400 | 2,6000 | 2,6000 | 6.080 |
06 dic 2023 | 2,6400 | 2,8000 | 2,5400 | 2,7200 | 2,7200 | 9.490 |
05 dic 2023 | 2,7400 | 2,8400 | 2,5400 | 2,6000 | 2,6000 | 15.455 |
04 dic 2023 | 2,8000 | 2,8400 | 2,7200 | 2,7800 | 2,7800 | 12.520 |
01 dic 2023 | 2,8800 | 2,8800 | 2,7000 | 2,7800 | 2,7800 | 12.175 |
30 nov 2023 | 2,8000 | 2,9800 | 2,7000 | 2,8200 | 2,8200 | 13.885 |
29 nov 2023 | 2,8000 | 3,0000 | 2,6800 | 2,8800 | 2,8800 | 37.140 |
28 nov 2023 | 3,4000 | 3,4600 | 2,8000 | 2,8600 | 2,8600 | 281.415 |
27 nov 2023 | 2,7600 | 2,9000 | 2,7600 | 2,8200 | 2,8200 | 3.955 |
*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...