Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 2,0200 | 2,2402 | 2,0200 | 2,1600 | 2,1600 | 45 |
03 giu 2024 | 2,4000 | 2,4000 | 2,1200 | 2,2400 | 2,2400 | 20.500 |
31 mag 2024 | 2,0100 | 2,9000 | 2,0100 | 2,3200 | 2,3200 | 119.800 |
30 mag 2024 | 2,1400 | 2,1400 | 2,0690 | 2,0690 | 2,0690 | 3.300 |
29 mag 2024 | 2,1100 | 2,1100 | 2,0000 | 2,0800 | 2,0800 | 8.500 |
28 mag 2024 | 2,0130 | 2,2300 | 2,0100 | 2,1100 | 2,1100 | 22.200 |
24 mag 2024 | 2,1610 | 2,1610 | 2,0000 | 2,0300 | 2,0300 | 26.000 |
23 mag 2024 | 2,0800 | 2,2400 | 1,9700 | 2,0200 | 2,0200 | 58.600 |
22 mag 2024 | 2,3510 | 2,4600 | 2,0100 | 2,1600 | 2,1600 | 46.800 |
21 mag 2024 | 2,3000 | 2,4750 | 2,2700 | 2,3500 | 2,3500 | 8.800 |
20 mag 2024 | 2,4200 | 2,6300 | 2,2500 | 2,3630 | 2,3630 | 27.500 |
20 mag 2024 | 1:5 Frazionamento azionario |
17 mag 2024 | 2,4450 | 2,5950 | 2,3500 | 2,5000 | 2,5000 | 13.520 |
16 mag 2024 | 2,4050 | 2,5500 | 2,3500 | 2,4500 | 2,4500 | 19.900 |
15 mag 2024 | 2,6600 | 2,6600 | 2,3350 | 2,4700 | 2,4700 | 19.480 |
14 mag 2024 | 2,7000 | 2,8000 | 2,5000 | 2,7500 | 2,7500 | 12.660 |
13 mag 2024 | 3,0350 | 3,0350 | 2,6000 | 2,7050 | 2,7050 | 15.580 |
10 mag 2024 | 2,8000 | 2,9300 | 2,8000 | 2,8000 | 2,8000 | 14.060 |
09 mag 2024 | 2,9350 | 3,0000 | 2,8000 | 2,8150 | 2,8150 | 9.980 |
08 mag 2024 | 2,9000 | 3,1950 | 2,8250 | 2,9000 | 2,9000 | 23.580 |
07 mag 2024 | 3,9000 | 3,9500 | 2,6850 | 2,9050 | 2,9050 | 91.940 |
06 mag 2024 | 3,0350 | 3,9500 | 3,0350 | 3,8200 | 3,8200 | 130.620 |
03 mag 2024 | 2,6500 | 3,0500 | 2,6500 | 3,0500 | 3,0500 | 23.360 |
02 mag 2024 | 2,6500 | 2,7500 | 2,6500 | 2,7250 | 2,7250 | 4.220 |
01 mag 2024 | 2,8100 | 2,8100 | 2,6000 | 2,6700 | 2,6700 | 18.720 |
30 apr 2024 | 2,7600 | 2,9500 | 2,5700 | 2,6750 | 2,6750 | 39.220 |
29 apr 2024 | 2,3650 | 2,9750 | 2,3650 | 2,8000 | 2,8000 | 80.980 |
26 apr 2024 | 2,3950 | 2,4000 | 2,2600 | 2,2750 | 2,2750 | 33.020 |
25 apr 2024 | 2,3050 | 2,3550 | 2,2500 | 2,3000 | 2,3000 | 47.660 |
24 apr 2024 | 3,4550 | 3,4550 | 2,1550 | 2,3950 | 2,3950 | 340.860 |
23 apr 2024 | 4,7000 | 4,7500 | 3,7550 | 3,8000 | 3,8000 | 55.140 |
22 apr 2024 | 4,5300 | 4,9500 | 4,2000 | 4,5050 | 4,5050 | 78.160 |
19 apr 2024 | 3,5750 | 4,1300 | 3,2200 | 4,1000 | 4,1000 | 38.860 |
18 apr 2024 | 3,3250 | 3,4750 | 3,0000 | 3,3500 | 3,3500 | 50.780 |
17 apr 2024 | 2,5550 | 3,6000 | 2,4750 | 3,5750 | 3,5750 | 130.840 |
16 apr 2024 | 2,1000 | 2,8000 | 2,1000 | 2,6250 | 2,6250 | 127.500 |
15 apr 2024 | 2,1100 | 2,2950 | 2,0500 | 2,1000 | 2,1000 | 37.740 |
12 apr 2024 | 1,8000 | 2,2500 | 1,8000 | 2,1000 | 2,1000 | 64.480 |
11 apr 2024 | 2,1500 | 2,2500 | 1,8500 | 1,8700 | 1,8700 | 24.080 |
10 apr 2024 | 2,4500 | 2,4500 | 2,0250 | 2,2300 | 2,2300 | 38.700 |
09 apr 2024 | 2,6000 | 2,6000 | 2,2550 | 2,3900 | 2,3900 | 41.000 |
08 apr 2024 | 2,5000 | 2,6600 | 2,3500 | 2,5950 | 2,5950 | 51.100 |
05 apr 2024 | 1,9800 | 2,4950 | 1,9800 | 2,4950 | 2,4950 | 120.740 |
04 apr 2024 | 1,9500 | 2,0000 | 1,7800 | 1,9950 | 1,9950 | 24.300 |
03 apr 2024 | 1,8500 | 2,0000 | 1,8000 | 1,9900 | 1,9900 | 46.300 |
02 apr 2024 | 1,6550 | 1,8000 | 1,6500 | 1,7600 | 1,7600 | 35.280 |
01 apr 2024 | 1,6150 | 1,7000 | 1,6150 | 1,6350 | 1,6350 | 7.900 |
28 mar 2024 | 1,7000 | 1,7000 | 1,6450 | 1,6550 | 1,6550 | 5.720 |
27 mar 2024 | 1,6250 | 1,7000 | 1,6100 | 1,6700 | 1,6700 | 31.900 |
26 mar 2024 | 1,6700 | 1,6700 | 1,6400 | 1,6500 | 1,6500 | 5.760 |
25 mar 2024 | 1,6500 | 1,6700 | 1,5250 | 1,6700 | 1,6700 | 3.500 |
22 mar 2024 | 1,6750 | 1,6750 | 1,3200 | 1,6450 | 1,6450 | 53.760 |
21 mar 2024 | 1,5950 | 1,6750 | 1,5950 | 1,6750 | 1,6750 | 60.340 |
20 mar 2024 | 1,5950 | 1,6000 | 1,5500 | 1,6000 | 1,6000 | 37.760 |
19 mar 2024 | 1,5450 | 1,5900 | 1,5200 | 1,5900 | 1,5900 | 30.820 |
18 mar 2024 | 1,5800 | 1,5950 | 1,5400 | 1,5500 | 1,5500 | 4.480 |
15 mar 2024 | 1,5500 | 1,5950 | 1,5400 | 1,5600 | 1,5600 | 10.100 |
14 mar 2024 | 1,5950 | 1,5950 | 1,5400 | 1,5500 | 1,5500 | 3.420 |
13 mar 2024 | 1,5500 | 1,5950 | 1,5300 | 1,5950 | 1,5950 | 9.220 |
12 mar 2024 | 1,5650 | 1,5950 | 1,4550 | 1,5450 | 1,5450 | 17.260 |
11 mar 2024 | 1,5550 | 1,5750 | 1,4300 | 1,5450 | 1,5450 | 27.160 |
08 mar 2024 | 1,5700 | 1,5950 | 1,5300 | 1,5650 | 1,5650 | 3.280 |
07 mar 2024 | 1,5600 | 1,5950 | 1,5000 | 1,5500 | 1,5500 | 10.940 |
06 mar 2024 | 1,5250 | 1,5950 | 1,5150 | 1,5500 | 1,5500 | 23.160 |
05 mar 2024 | 1,5200 | 1,5400 | 1,4700 | 1,5250 | 1,5250 | 10.660 |
04 mar 2024 | 1,6000 | 1,6000 | 1,4900 | 1,5350 | 1,5350 | 24.580 |
01 mar 2024 | 1,4550 | 1,5900 | 1,4550 | 1,5350 | 1,5350 | 54.740 |
29 feb 2024 | 1,2600 | 1,5100 | 1,2600 | 1,5000 | 1,5000 | 43.680 |
28 feb 2024 | 1,4000 | 1,4200 | 1,2600 | 1,3250 | 1,3250 | 17.760 |
27 feb 2024 | 1,1950 | 1,3350 | 1,1750 | 1,3250 | 1,3250 | 44.640 |
26 feb 2024 | 1,2000 | 1,2000 | 1,1000 | 1,1650 | 1,1650 | 18.300 |
23 feb 2024 | 1,1550 | 1,2250 | 1,1400 | 1,2150 | 1,2150 | 29.580 |
22 feb 2024 | 1,1400 | 1,2000 | 1,1050 | 1,1550 | 1,1550 | 36.680 |
21 feb 2024 | 1,1450 | 1,1600 | 1,1250 | 1,1400 | 1,1400 | 2.040 |
20 feb 2024 | 1,1950 | 1,2000 | 1,1450 | 1,1500 | 1,1500 | 8.180 |
16 feb 2024 | 1,1550 | 1,2250 | 1,0050 | 1,2000 | 1,2000 | 116.000 |
15 feb 2024 | 1,1300 | 1,1550 | 1,1300 | 1,1550 | 1,1550 | 2.640 |
14 feb 2024 | 1,0350 | 1,1550 | 0,9900 | 1,1500 | 1,1500 | 12.640 |
13 feb 2024 | 0,9000 | 1,1500 | 0,9000 | 1,0250 | 1,0250 | 48.700 |
12 feb 2024 | 1,1550 | 1,1550 | 1,1100 | 1,1500 | 1,1500 | 7.440 |
09 feb 2024 | 1,0500 | 1,1500 | 1,0500 | 1,1500 | 1,1500 | 3.680 |
08 feb 2024 | 1,0800 | 1,1300 | 1,0550 | 1,1300 | 1,1300 | 1.980 |
07 feb 2024 | 1,1050 | 1,1500 | 1,0500 | 1,1500 | 1,1500 | 11.860 |
06 feb 2024 | 1,0250 | 1,1400 | 1,0250 | 1,0800 | 1,0800 | 24.100 |
05 feb 2024 | 1,0000 | 1,0400 | 1,0000 | 1,0400 | 1,0400 | 1.260 |
02 feb 2024 | 1,0650 | 1,0650 | 1,0000 | 1,0400 | 1,0400 | 6.240 |
01 feb 2024 | 1,0650 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | 9.800 |
31 gen 2024 | 1,0700 | 1,0700 | 1,0400 | 1,0500 | 1,0500 | 1.540 |
30 gen 2024 | 1,0500 | 1,0750 | 1,0050 | 1,0700 | 1,0700 | 4.220 |
29 gen 2024 | 1,1000 | 1,1000 | 1,0450 | 1,1000 | 1,1000 | 4.820 |
26 gen 2024 | 1,1000 | 1,1000 | 1,0550 | 1,1000 | 1,1000 | 6.140 |
25 gen 2024 | 1,1100 | 1,1250 | 1,0950 | 1,1000 | 1,1000 | 3.820 |
24 gen 2024 | 1,1000 | 1,1450 | 1,1000 | 1,1100 | 1,1100 | 1.580 |
23 gen 2024 | 1,1300 | 1,1500 | 1,0650 | 1,1400 | 1,1400 | 9.760 |
22 gen 2024 | 1,1550 | 1,1550 | 1,0000 | 1,1500 | 1,1500 | 27.700 |
19 gen 2024 | 1,1550 | 1,2450 | 1,1250 | 1,1500 | 1,1500 | 18.160 |
18 gen 2024 | 1,1300 | 1,1750 | 1,1250 | 1,1600 | 1,1600 | 20.500 |
17 gen 2024 | 1,2500 | 1,2500 | 1,0500 | 1,1750 | 1,1750 | 19.980 |
16 gen 2024 | 1,2500 | 1,2550 | 1,1950 | 1,2000 | 1,2000 | 15.680 |
12 gen 2024 | 1,2500 | 1,3000 | 1,2000 | 1,2600 | 1,2600 | 8.900 |
*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...