Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 2,8000 | 2,9400 | 2,8000 | 2,8900 | 2,8900 | 15.662 |
27 mar 2024 | 2,8000 | 2,8400 | 2,7300 | 2,8100 | 2,8100 | 36.500 |
26 mar 2024 | 2,5300 | 2,7100 | 2,5300 | 2,7100 | 2,7100 | 34.400 |
25 mar 2024 | 2,7000 | 2,7500 | 2,4800 | 2,5600 | 2,5600 | 37.400 |
22 mar 2024 | 2,5300 | 2,9000 | 2,4600 | 2,6700 | 2,6700 | 145.700 |
21 mar 2024 | 2,7200 | 2,7300 | 2,3600 | 2,5000 | 2,5000 | 93.200 |
20 mar 2024 | 2,7700 | 2,7700 | 2,6500 | 2,6900 | 2,6900 | 28.400 |
19 mar 2024 | 2,6000 | 2,7000 | 2,5600 | 2,7000 | 2,7000 | 11.400 |
18 mar 2024 | 2,6500 | 2,7800 | 2,6100 | 2,7100 | 2,7100 | 26.800 |
15 mar 2024 | 2,6200 | 2,7400 | 2,6200 | 2,6900 | 2,6900 | 23.200 |
14 mar 2024 | 2,6300 | 2,6300 | 2,5400 | 2,6100 | 2,6100 | 17.200 |
13 mar 2024 | 2,6400 | 2,6500 | 2,4800 | 2,5800 | 2,5800 | 14.400 |
12 mar 2024 | 2,6400 | 2,6900 | 2,4900 | 2,5700 | 2,5700 | 16.400 |
11 mar 2024 | 2,7600 | 2,7600 | 2,5100 | 2,6600 | 2,6600 | 9.800 |
08 mar 2024 | 2,9000 | 2,9400 | 2,5200 | 2,7500 | 2,7500 | 31.500 |
07 mar 2024 | 2,9400 | 2,9700 | 2,7700 | 2,7700 | 2,7700 | 23.900 |
06 mar 2024 | 2,7100 | 2,9000 | 2,6600 | 2,8800 | 2,8800 | 50.900 |
05 mar 2024 | 2,6900 | 2,6900 | 2,4900 | 2,5800 | 2,5800 | 36.400 |
04 mar 2024 | 2,6100 | 2,7200 | 2,5300 | 2,6700 | 2,6700 | 84.300 |
01 mar 2024 | 2,2800 | 2,3800 | 2,1500 | 2,3300 | 2,3300 | 50.700 |
29 feb 2024 | 2,0000 | 2,1500 | 1,9600 | 2,1300 | 2,1300 | 58.300 |
28 feb 2024 | 2,1000 | 2,1500 | 1,8900 | 1,9700 | 1,9700 | 102.700 |
27 feb 2024 | 1,9600 | 2,0000 | 1,8400 | 1,9400 | 1,9400 | 186.600 |
26 feb 2024 | 1,9600 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 23.700 |
23 feb 2024 | 1,9500 | 2,0500 | 1,9500 | 1,9500 | 1,9500 | 2.000 |
22 feb 2024 | 1,9700 | 1,9700 | 1,9000 | 1,9500 | 1,9500 | 9.500 |
21 feb 2024 | 2,0100 | 2,0100 | 1,9700 | 1,9700 | 1,9700 | 3.600 |
20 feb 2024 | 2,0900 | 2,1000 | 1,9300 | 1,9600 | 1,9600 | 31.100 |
16 feb 2024 | 2,0600 | 2,0800 | 1,9900 | 2,0000 | 2,0000 | 11.000 |
15 feb 2024 | 1,9600 | 2,0900 | 1,9600 | 2,0800 | 2,0800 | 7.800 |
14 feb 2024 | 2,0100 | 2,0400 | 1,9700 | 1,9900 | 1,9900 | 5.300 |
13 feb 2024 | 1,9400 | 2,0300 | 1,9400 | 1,9900 | 1,9900 | 13.200 |
12 feb 2024 | 1,9800 | 2,0000 | 1,9600 | 2,0000 | 2,0000 | 4.700 |
09 feb 2024 | 1,9000 | 1,9600 | 1,8800 | 1,9300 | 1,9300 | 12.500 |
08 feb 2024 | 1,9500 | 1,9800 | 1,8300 | 1,9000 | 1,9000 | 4.600 |
07 feb 2024 | 1,9100 | 1,9700 | 1,9000 | 1,9200 | 1,9200 | 11.600 |
06 feb 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 5.700 |
05 feb 2024 | 1,9400 | 2,0000 | 1,8800 | 1,9300 | 1,9300 | 10.300 |
02 feb 2024 | 2,0100 | 2,1000 | 1,9200 | 1,9600 | 1,9600 | 6.800 |
01 feb 2024 | 1,9900 | 2,0400 | 1,9100 | 2,0400 | 2,0400 | 4.500 |
31 gen 2024 | 2,0900 | 2,0900 | 1,8700 | 1,9500 | 1,9500 | 17.200 |
30 gen 2024 | 2,0000 | 2,0500 | 1,9100 | 1,9600 | 1,9600 | 15.600 |
29 gen 2024 | 2,1000 | 2,1000 | 1,9600 | 2,0500 | 2,0500 | 7.100 |
26 gen 2024 | 1,9900 | 2,2000 | 1,9900 | 2,1000 | 2,1000 | 15.800 |
25 gen 2024 | 2,1300 | 2,1300 | 2,0200 | 2,0300 | 2,0300 | 10.100 |
24 gen 2024 | 2,2000 | 2,2000 | 2,0400 | 2,0900 | 2,0900 | 6.100 |
23 gen 2024 | 1,9300 | 2,1400 | 1,9300 | 2,0600 | 2,0600 | 9.500 |
22 gen 2024 | 1,9400 | 1,9400 | 1,8300 | 1,9200 | 1,9200 | 15.700 |
19 gen 2024 | 1,9400 | 1,9400 | 1,8500 | 1,8600 | 1,8600 | 10.200 |
18 gen 2024 | 2,1800 | 2,2800 | 1,8100 | 1,8500 | 1,8500 | 39.400 |
17 gen 2024 | 2,2300 | 2,3100 | 2,1200 | 2,1500 | 2,1500 | 32.300 |
16 gen 2024 | 2,2900 | 2,4200 | 2,2400 | 2,2600 | 2,2600 | 16.800 |
12 gen 2024 | 2,4200 | 2,4200 | 2,3300 | 2,3800 | 2,3800 | 11.600 |
11 gen 2024 | 2,5700 | 2,5700 | 2,4100 | 2,4300 | 2,4300 | 18.700 |
10 gen 2024 | 2,5400 | 2,6300 | 2,5400 | 2,5800 | 2,5800 | 10.400 |
09 gen 2024 | 2,6400 | 2,6900 | 2,5200 | 2,6300 | 2,6300 | 13.500 |
08 gen 2024 | 2,6300 | 2,6700 | 2,5100 | 2,6400 | 2,6400 | 21.100 |
05 gen 2024 | 2,7200 | 2,7600 | 2,5600 | 2,6300 | 2,6300 | 21.900 |
04 gen 2024 | 2,7200 | 2,7200 | 2,4300 | 2,6500 | 2,6500 | 12.300 |
03 gen 2024 | 2,5700 | 2,8000 | 2,5600 | 2,7000 | 2,7000 | 70.900 |
02 gen 2024 | 2,4800 | 2,6400 | 2,4800 | 2,5800 | 2,5800 | 62.400 |
29 dic 2023 | 2,5000 | 2,5000 | 2,3200 | 2,4000 | 2,4000 | 37.000 |
28 dic 2023 | 2,3600 | 2,5500 | 2,3000 | 2,4300 | 2,4300 | 42.100 |
27 dic 2023 | 2,1600 | 2,4100 | 2,1600 | 2,3600 | 2,3600 | 55.500 |
26 dic 2023 | 2,1700 | 2,2500 | 2,1600 | 2,1600 | 2,1600 | 43.700 |
22 dic 2023 | 2,2200 | 2,2800 | 2,1500 | 2,2100 | 2,2100 | 16.100 |
21 dic 2023 | 2,3500 | 2,4200 | 2,1200 | 2,1200 | 2,1200 | 90.700 |
20 dic 2023 | 2,6700 | 2,7000 | 2,5100 | 2,5500 | 2,5500 | 45.700 |
19 dic 2023 | 2,7900 | 2,8400 | 2,6000 | 2,7400 | 2,7400 | 31.300 |
18 dic 2023 | 2,9200 | 2,9400 | 2,7500 | 2,8000 | 2,8000 | 21.400 |
15 dic 2023 | 3,0700 | 3,0900 | 2,8300 | 2,9800 | 2,9800 | 53.800 |
14 dic 2023 | 2,7700 | 3,1800 | 2,7100 | 3,1200 | 3,1200 | 231.500 |
14 dic 2023 | 1:5 Frazionamento azionario |
13 dic 2023 | 2,8000 | 2,8000 | 2,6500 | 2,7500 | 2,7500 | 13.140 |
12 dic 2023 | 2,7000 | 2,9500 | 2,6000 | 2,8500 | 2,8500 | 31.820 |
11 dic 2023 | 2,9000 | 2,9000 | 2,7500 | 2,8000 | 2,8000 | 8.160 |
08 dic 2023 | 2,9000 | 3,0000 | 2,6500 | 2,9000 | 2,9000 | 48.780 |
07 dic 2023 | 3,0500 | 3,0500 | 2,9000 | 3,0000 | 3,0000 | 5.820 |
06 dic 2023 | 3,1000 | 3,1000 | 2,9500 | 3,0000 | 3,0000 | 13.200 |
05 dic 2023 | 3,4000 | 3,4500 | 2,8000 | 3,1000 | 3,1000 | 55.460 |
04 dic 2023 | 3,5000 | 3,5500 | 3,3500 | 3,4000 | 3,4000 | 12.620 |
01 dic 2023 | 3,6500 | 3,6500 | 3,1500 | 3,4500 | 3,4500 | 46.400 |
30 nov 2023 | 3,5000 | 3,7000 | 3,5000 | 3,6500 | 3,6500 | 8.640 |
29 nov 2023 | 3,6500 | 3,7500 | 3,6000 | 3,6000 | 3,6000 | 7.000 |
28 nov 2023 | 3,6500 | 3,6500 | 3,4500 | 3,5500 | 3,5500 | 10.840 |
27 nov 2023 | 3,6000 | 3,6000 | 3,5000 | 3,5500 | 3,5500 | 9.260 |
24 nov 2023 | 3,6500 | 3,6500 | 3,5000 | 3,5000 | 3,5000 | 1.300 |
22 nov 2023 | 3,7000 | 3,7500 | 3,5000 | 3,5000 | 3,5000 | 17.240 |
21 nov 2023 | 3,5500 | 3,7500 | 3,5500 | 3,6500 | 3,6500 | 7.960 |
20 nov 2023 | 3,7000 | 3,7500 | 3,6000 | 3,7000 | 3,7000 | 5.340 |
17 nov 2023 | 3,5500 | 3,7500 | 3,5500 | 3,7000 | 3,7000 | 8.760 |
16 nov 2023 | 3,5500 | 3,6000 | 3,5500 | 3,6000 | 3,6000 | 6.960 |
15 nov 2023 | 3,4500 | 3,5500 | 3,4500 | 3,5500 | 3,5500 | 4.740 |
14 nov 2023 | 3,5000 | 3,5500 | 3,4000 | 3,5000 | 3,5000 | 6.160 |
13 nov 2023 | 3,4000 | 3,5500 | 3,4000 | 3,4500 | 3,4500 | 8.340 |
10 nov 2023 | 3,4000 | 3,5500 | 3,4000 | 3,5500 | 3,5500 | 1.980 |
09 nov 2023 | 3,6000 | 3,7000 | 3,4000 | 3,4500 | 3,4500 | 7.700 |
08 nov 2023 | 3,6500 | 3,7500 | 3,6000 | 3,6000 | 3,6000 | 9.760 |
07 nov 2023 | 3,6000 | 3,6000 | 3,5000 | 3,6000 | 3,6000 | 1.560 |
06 nov 2023 | 3,5000 | 3,6000 | 3,5000 | 3,6000 | 3,6000 | 4.380 |
*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...