Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 10,65 | 10,80 | 10,11 | 10,37 | 10,37 | 15.657 |
01 mag 2024 | 10,60 | 10,73 | 10,13 | 10,48 | 10,48 | 35.500 |
30 apr 2024 | 10,00 | 10,60 | 9,85 | 10,41 | 10,41 | 40.000 |
29 apr 2024 | 9,36 | 9,92 | 9,31 | 9,84 | 9,84 | 24.500 |
26 apr 2024 | 9,65 | 10,00 | 9,38 | 9,38 | 9,38 | 29.000 |
25 apr 2024 | 9,66 | 10,10 | 9,65 | 9,72 | 9,72 | 21.900 |
24 apr 2024 | 10,19 | 10,35 | 9,78 | 9,82 | 9,82 | 33.600 |
23 apr 2024 | 9,67 | 10,36 | 9,52 | 10,23 | 10,23 | 31.100 |
22 apr 2024 | 9,78 | 9,85 | 9,15 | 9,68 | 9,68 | 47.200 |
19 apr 2024 | 10,51 | 10,84 | 9,52 | 9,74 | 9,74 | 170.600 |
18 apr 2024 | 11,41 | 11,66 | 10,70 | 10,72 | 10,72 | 71.900 |
17 apr 2024 | 11,79 | 12,00 | 11,16 | 11,51 | 11,51 | 221.800 |
16 apr 2024 | 13,02 | 13,20 | 12,59 | 12,87 | 12,87 | 60.700 |
15 apr 2024 | 14,39 | 14,39 | 12,58 | 13,06 | 13,06 | 115.000 |
12 apr 2024 | 14,44 | 14,61 | 14,00 | 14,12 | 14,12 | 30.600 |
11 apr 2024 | 14,19 | 14,66 | 13,64 | 14,45 | 14,45 | 56.800 |
10 apr 2024 | 13,62 | 14,11 | 13,43 | 14,11 | 14,11 | 39.100 |
09 apr 2024 | 13,38 | 13,91 | 13,20 | 13,84 | 13,84 | 56.600 |
08 apr 2024 | 14,21 | 14,59 | 13,05 | 13,53 | 13,53 | 87.400 |
05 apr 2024 | 14,28 | 14,93 | 14,00 | 14,27 | 14,27 | 65.600 |
04 apr 2024 | 15,08 | 15,33 | 13,89 | 14,34 | 14,34 | 140.100 |
03 apr 2024 | 14,20 | 15,97 | 14,20 | 15,44 | 15,44 | 174.900 |
02 apr 2024 | 15,38 | 15,38 | 13,69 | 14,20 | 14,20 | 251.000 |
01 apr 2024 | 14,00 | 15,57 | 14,00 | 15,37 | 15,37 | 380.600 |
28 mar 2024 | 13,24 | 13,80 | 13,04 | 13,56 | 13,56 | 191.200 |
27 mar 2024 | 12,80 | 13,34 | 11,59 | 12,98 | 12,98 | 324.300 |
26 mar 2024 | 12,14 | 13,44 | 12,01 | 12,75 | 12,75 | 388.500 |
25 mar 2024 | 11,63 | 11,88 | 11,52 | 11,80 | 11,80 | 40.500 |
22 mar 2024 | 11,91 | 11,92 | 11,50 | 11,62 | 11,62 | 25.400 |
21 mar 2024 | 12,30 | 12,58 | 11,94 | 11,96 | 11,96 | 61.700 |
20 mar 2024 | 12,00 | 12,40 | 11,79 | 12,23 | 12,23 | 102.600 |
19 mar 2024 | 11,70 | 12,25 | 11,51 | 12,00 | 12,00 | 53.700 |
18 mar 2024 | 11,50 | 11,87 | 11,01 | 11,73 | 11,73 | 69.200 |
15 mar 2024 | 11,08 | 11,79 | 10,94 | 11,27 | 11,27 | 104.500 |
14 mar 2024 | 11,59 | 11,61 | 10,89 | 10,91 | 10,91 | 138.100 |
13 mar 2024 | 11,92 | 12,06 | 11,56 | 11,57 | 11,57 | 65.200 |
12 mar 2024 | 11,81 | 12,10 | 11,40 | 12,01 | 12,01 | 186.900 |
11 mar 2024 | 12,13 | 12,21 | 11,62 | 11,68 | 11,68 | 124.600 |
08 mar 2024 | 12,55 | 12,70 | 11,81 | 12,01 | 12,01 | 166.000 |
07 mar 2024 | 12,58 | 12,78 | 12,30 | 12,57 | 12,57 | 71.000 |
06 mar 2024 | 12,40 | 12,84 | 12,21 | 12,50 | 12,50 | 84.700 |
05 mar 2024 | 12,40 | 12,75 | 12,14 | 12,21 | 12,21 | 178.400 |
04 mar 2024 | 12,82 | 12,94 | 12,21 | 12,50 | 12,50 | 299.400 |
01 mar 2024 | 14,60 | 14,78 | 11,60 | 12,72 | 12,72 | 1.821.800 |
29 feb 2024 | 18,88 | 19,43 | 18,01 | 18,50 | 18,50 | 224.900 |
28 feb 2024 | 15,87 | 18,85 | 15,63 | 18,56 | 18,56 | 130.900 |
27 feb 2024 | 16,26 | 16,52 | 15,69 | 16,04 | 16,04 | 79.300 |
26 feb 2024 | 13,35 | 16,41 | 13,35 | 16,00 | 16,00 | 167.000 |
23 feb 2024 | 12,12 | 13,43 | 12,00 | 13,29 | 13,29 | 71.900 |
22 feb 2024 | 12,46 | 12,84 | 12,10 | 12,17 | 12,17 | 27.600 |
21 feb 2024 | 12,78 | 12,96 | 12,20 | 12,36 | 12,36 | 39.000 |
20 feb 2024 | 12,00 | 13,25 | 11,79 | 12,95 | 12,95 | 137.600 |
16 feb 2024 | 11,95 | 12,04 | 11,60 | 11,85 | 11,85 | 85.600 |
15 feb 2024 | 12,00 | 12,15 | 11,54 | 11,60 | 11,60 | 61.600 |
14 feb 2024 | 11,16 | 12,16 | 10,94 | 11,99 | 11,99 | 137.200 |
14 feb 2024 | 1:30 Frazionamento azionario |
13 feb 2024 | 11,37 | 11,37 | 10,92 | 11,16 | 11,16 | 28.777 |
12 feb 2024 | 11,70 | 12,12 | 11,25 | 11,25 | 11,25 | 50.513 |
09 feb 2024 | 11,25 | 11,64 | 11,10 | 11,52 | 11,52 | 54.823 |
08 feb 2024 | 11,97 | 12,36 | 11,64 | 12,00 | 12,00 | 21.423 |
07 feb 2024 | 12,06 | 12,30 | 11,94 | 12,00 | 12,00 | 22.363 |
06 feb 2024 | 11,37 | 12,24 | 11,37 | 11,91 | 11,91 | 18.767 |
05 feb 2024 | 11,70 | 11,70 | 10,80 | 11,43 | 11,43 | 38.517 |
02 feb 2024 | 11,40 | 11,40 | 11,10 | 11,10 | 11,10 | 6.573 |
01 feb 2024 | 11,10 | 11,52 | 11,10 | 11,40 | 11,40 | 7.857 |
31 gen 2024 | 11,52 | 11,55 | 11,22 | 11,31 | 11,31 | 11.867 |
30 gen 2024 | 11,46 | 11,55 | 11,13 | 11,40 | 11,40 | 15.153 |
29 gen 2024 | 10,80 | 11,58 | 10,80 | 11,55 | 11,55 | 25.633 |
26 gen 2024 | 10,95 | 11,04 | 10,65 | 10,86 | 10,86 | 14.740 |
25 gen 2024 | 10,86 | 11,01 | 10,50 | 10,89 | 10,89 | 18.350 |
24 gen 2024 | 11,22 | 11,34 | 10,50 | 10,80 | 10,80 | 48.420 |
23 gen 2024 | 10,86 | 11,34 | 10,59 | 10,95 | 10,95 | 31.653 |
22 gen 2024 | 11,01 | 11,22 | 10,59 | 11,16 | 11,16 | 57.843 |
19 gen 2024 | 11,79 | 11,79 | 10,83 | 11,43 | 11,43 | 55.237 |
18 gen 2024 | 11,43 | 11,91 | 11,10 | 11,31 | 11,31 | 34.783 |
17 gen 2024 | 12,00 | 12,30 | 11,25 | 11,70 | 11,70 | 63.307 |
16 gen 2024 | 13,02 | 13,02 | 12,00 | 12,15 | 12,15 | 47.153 |
12 gen 2024 | 12,75 | 12,96 | 12,36 | 12,90 | 12,90 | 53.567 |
11 gen 2024 | 13,17 | 13,20 | 11,97 | 12,81 | 12,81 | 103.853 |
10 gen 2024 | 13,50 | 13,59 | 12,63 | 12,84 | 12,84 | 124.193 |
09 gen 2024 | 13,14 | 15,00 | 12,75 | 13,14 | 13,14 | 1.180.547 |
08 gen 2024 | 11,19 | 12,33 | 11,19 | 11,94 | 11,94 | 99.603 |
05 gen 2024 | 11,28 | 11,52 | 11,10 | 11,16 | 11,16 | 13.023 |
04 gen 2024 | 11,70 | 11,97 | 11,40 | 11,70 | 11,70 | 22.883 |
03 gen 2024 | 11,25 | 11,67 | 11,22 | 11,67 | 11,67 | 11.350 |
02 gen 2024 | 10,80 | 11,64 | 10,80 | 11,10 | 11,10 | 42.403 |
29 dic 2023 | 10,98 | 11,40 | 10,89 | 10,95 | 10,95 | 62.503 |
28 dic 2023 | 10,89 | 11,37 | 10,83 | 11,10 | 11,10 | 48.533 |
27 dic 2023 | 11,52 | 11,52 | 10,68 | 10,83 | 10,83 | 31.030 |
26 dic 2023 | 11,10 | 11,37 | 10,95 | 10,98 | 10,98 | 18.017 |
22 dic 2023 | 10,80 | 11,46 | 10,62 | 11,10 | 11,10 | 24.773 |
21 dic 2023 | 10,65 | 10,92 | 10,50 | 10,62 | 10,62 | 14.623 |
20 dic 2023 | 11,07 | 11,19 | 10,56 | 10,80 | 10,80 | 19.657 |
19 dic 2023 | 10,50 | 11,22 | 10,50 | 10,83 | 10,83 | 19.440 |
18 dic 2023 | 11,73 | 12,00 | 10,56 | 10,56 | 10,56 | 20.283 |
15 dic 2023 | 12,30 | 12,45 | 11,61 | 11,97 | 11,97 | 26.200 |
14 dic 2023 | 12,09 | 12,72 | 12,00 | 12,30 | 12,30 | 22.080 |
13 dic 2023 | 11,58 | 12,15 | 11,25 | 11,85 | 11,85 | 46.737 |
12 dic 2023 | 11,70 | 12,00 | 11,40 | 11,55 | 11,55 | 9.053 |
11 dic 2023 | 12,00 | 12,00 | 11,40 | 11,67 | 11,67 | 12.467 |
*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...