Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 4,3500 | 4,5060 | 4,2570 | 4,3900 | 4,3900 | 83.200 |
27 mar 2024 | 4,3000 | 4,3800 | 4,1000 | 4,3500 | 4,3500 | 118.400 |
26 mar 2024 | 4,5500 | 4,7040 | 4,2000 | 4,2300 | 4,2300 | 147.700 |
25 mar 2024 | 4,7000 | 4,9700 | 4,5500 | 4,5500 | 4,5500 | 163.100 |
22 mar 2024 | 4,9000 | 5,0000 | 4,7000 | 4,7500 | 4,7500 | 202.000 |
21 mar 2024 | 4,9900 | 5,3160 | 4,9170 | 5,0400 | 5,0400 | 249.700 |
20 mar 2024 | 5,2900 | 5,4100 | 4,9000 | 4,9000 | 4,9000 | 357.200 |
19 mar 2024 | 4,5900 | 5,8000 | 4,5900 | 5,5100 | 5,5100 | 390.000 |
18 mar 2024 | 5,4100 | 5,5530 | 4,5900 | 4,9700 | 4,9700 | 272.100 |
15 mar 2024 | 5,9000 | 6,0500 | 5,4200 | 5,4700 | 5,4700 | 263.300 |
14 mar 2024 | 5,9500 | 6,2000 | 5,6000 | 5,9600 | 5,9600 | 539.300 |
13 mar 2024 | 5,6900 | 6,4500 | 5,6900 | 5,9000 | 5,9000 | 556.500 |
12 mar 2024 | 6,1500 | 6,1600 | 5,5520 | 5,6300 | 5,6300 | 475.800 |
11 mar 2024 | 6,1700 | 6,8000 | 6,0010 | 6,2300 | 6,2300 | 511.400 |
08 mar 2024 | 5,9800 | 7,0000 | 5,9460 | 6,4800 | 6,4800 | 521.300 |
07 mar 2024 | 6,0000 | 6,6370 | 5,4680 | 6,4500 | 6,4500 | 1.259.500 |
06 mar 2024 | 6,5600 | 8,4000 | 5,7500 | 7,6300 | 7,6300 | 9.686.600 |
05 mar 2024 | 4,8100 | 5,3900 | 4,4000 | 5,2300 | 5,2300 | 677.900 |
04 mar 2024 | 6,0000 | 6,0000 | 4,1200 | 4,7800 | 4,7800 | 607.700 |
04 mar 2024 | 1:8 Frazionamento azionario |
01 mar 2024 | 5,6000 | 7,4720 | 5,2000 | 6,2400 | 6,2400 | 959.350 |
29 feb 2024 | 7,3440 | 7,3440 | 5,9360 | 5,9840 | 5,9840 | 594.363 |
28 feb 2024 | 8,8000 | 9,5200 | 7,7600 | 8,0400 | 8,0400 | 1.049.650 |
27 feb 2024 | 47,1200 | 54,6400 | 8,3200 | 10,2400 | 10,2400 | 6.939.100 |
26 feb 2024 | 32,0800 | 33,9200 | 17,9200 | 22,0800 | 22,0800 | 102.450 |
23 feb 2024 | 24,4000 | 32,4800 | 24,0000 | 30,2400 | 30,2400 | 319.025 |
22 feb 2024 | 16,8000 | 25,6000 | 16,5600 | 23,6800 | 23,6800 | 641.900 |
21 feb 2024 | 15,6000 | 16,9120 | 14,0000 | 16,0000 | 16,0000 | 69.500 |
20 feb 2024 | 13,1200 | 15,8400 | 12,0000 | 15,6000 | 15,6000 | 91.063 |
16 feb 2024 | 12,5600 | 17,4400 | 10,9600 | 15,0400 | 15,0400 | 831.913 |
15 feb 2024 | 9,6000 | 15,5920 | 7,7600 | 11,7600 | 11,7600 | 2.767.863 |
14 feb 2024 | 6,7200 | 7,6640 | 6,6000 | 7,4400 | 7,4400 | 19.600 |
13 feb 2024 | 6,9600 | 6,9600 | 6,4880 | 6,5280 | 6,5280 | 4.650 |
12 feb 2024 | 6,8400 | 7,6000 | 6,3440 | 6,9600 | 6,9600 | 15.213 |
09 feb 2024 | 7,6000 | 7,6000 | 6,8800 | 6,9920 | 6,9920 | 12.713 |
08 feb 2024 | 5,6080 | 7,8960 | 5,6080 | 7,6000 | 7,6000 | 57.450 |
07 feb 2024 | 5,7440 | 5,9600 | 5,2800 | 5,5600 | 5,5600 | 14.313 |
06 feb 2024 | 6,1600 | 6,1600 | 5,6960 | 5,9600 | 5,9600 | 5.675 |
05 feb 2024 | 6,8000 | 7,1200 | 6,0160 | 6,1600 | 6,1600 | 21.738 |
02 feb 2024 | 8,0800 | 9,4400 | 6,8800 | 6,9600 | 6,9600 | 56.150 |
01 feb 2024 | 7,6000 | 9,9200 | 7,3600 | 8,0800 | 8,0800 | 147.138 |
31 gen 2024 | 4,8000 | 10,9600 | 4,4800 | 10,8800 | 10,8800 | 576.100 |
30 gen 2024 | 4,6960 | 5,2800 | 4,6160 | 5,0400 | 5,0400 | 57.238 |
29 gen 2024 | 4,0160 | 6,0000 | 3,4400 | 5,5520 | 5,5520 | 184.925 |
26 gen 2024 | 4,1200 | 4,1200 | 3,8960 | 3,9760 | 3,9760 | 5.313 |
25 gen 2024 | 4,3040 | 4,3040 | 3,5200 | 3,8400 | 3,8400 | 11.775 |
24 gen 2024 | 4,3200 | 4,3200 | 3,8800 | 4,2080 | 4,2080 | 21.325 |
23 gen 2024 | 3,9200 | 4,3200 | 3,6000 | 4,2400 | 4,2400 | 35.225 |
22 gen 2024 | 3,6000 | 3,8400 | 3,6000 | 3,6080 | 3,6080 | 9.125 |
19 gen 2024 | 3,8400 | 3,9920 | 3,6880 | 3,7600 | 3,7600 | 7.963 |
18 gen 2024 | 3,7040 | 4,0000 | 3,7040 | 4,0000 | 4,0000 | 15.988 |
17 gen 2024 | 4,0000 | 4,1520 | 3,7600 | 4,1200 | 4,1200 | 28.125 |
16 gen 2024 | 4,3920 | 4,3920 | 4,0160 | 4,0800 | 4,0800 | 27.113 |
12 gen 2024 | 4,2560 | 4,3920 | 4,1680 | 4,3200 | 4,3200 | 14.300 |
11 gen 2024 | 4,5600 | 4,6240 | 4,1600 | 4,3200 | 4,3200 | 30.038 |
10 gen 2024 | 4,6400 | 4,6800 | 4,2400 | 4,3680 | 4,3680 | 33.050 |
09 gen 2024 | 4,6480 | 4,9600 | 4,4000 | 4,6400 | 4,6400 | 44.375 |
08 gen 2024 | 4,6400 | 5,1200 | 4,6400 | 4,9600 | 4,9600 | 36.663 |
05 gen 2024 | 4,8320 | 4,9440 | 4,6080 | 4,7600 | 4,7600 | 49.213 |
04 gen 2024 | 5,7440 | 5,7440 | 4,5600 | 4,9040 | 4,9040 | 116.013 |
03 gen 2024 | 12,8800 | 13,9200 | 5,2800 | 6,1200 | 6,1200 | 783.800 |
02 gen 2024 | 9,7600 | 11,2800 | 8,1600 | 11,0400 | 11,0400 | 62.563 |
29 dic 2023 | 9,2000 | 12,3200 | 8,7200 | 10,4800 | 10,4800 | 769.950 |
28 dic 2023 | 7,5680 | 8,4000 | 7,3600 | 7,8400 | 7,8400 | 39.125 |
27 dic 2023 | 6,8800 | 7,5680 | 6,8800 | 7,5600 | 7,5600 | 17.938 |
26 dic 2023 | 7,7680 | 7,8800 | 6,6400 | 7,2800 | 7,2800 | 52.788 |
22 dic 2023 | 8,2400 | 8,6400 | 7,7680 | 8,0800 | 8,0800 | 56.050 |
21 dic 2023 | 8,9600 | 8,9600 | 8,3600 | 8,4800 | 8,4800 | 43.600 |
20 dic 2023 | 10,8000 | 11,0400 | 8,4000 | 9,1760 | 9,1760 | 172.575 |
19 dic 2023 | 12,8000 | 15,8400 | 9,7600 | 9,9200 | 9,9200 | 1.972.325 |
18 dic 2023 | 10,6400 | 10,9920 | 10,6400 | 10,8400 | 10,8400 | 187.500 |
15 dic 2023 | 10,6400 | 10,8000 | 10,4800 | 10,7200 | 10,7200 | 1.925 |
14 dic 2023 | 11,0400 | 11,0400 | 10,0000 | 10,5600 | 10,5600 | 1.625 |
13 dic 2023 | 10,3200 | 10,4000 | 9,7680 | 10,4000 | 10,4000 | 2.138 |
12 dic 2023 | 10,7360 | 10,7360 | 10,0000 | 10,3200 | 10,3200 | 4.388 |
11 dic 2023 | 11,1200 | 11,1200 | 10,8000 | 10,9600 | 10,9600 | 2.900 |
08 dic 2023 | 10,9600 | 11,0400 | 10,5600 | 10,8800 | 10,8800 | 2.213 |
07 dic 2023 | 11,0400 | 11,0400 | 10,5600 | 10,9600 | 10,9600 | 4.675 |
06 dic 2023 | 10,7200 | 11,2000 | 10,7200 | 10,9600 | 10,9600 | 4.475 |
05 dic 2023 | 12,7200 | 12,7200 | 10,3200 | 10,8800 | 10,8800 | 16.613 |
04 dic 2023 | 13,1200 | 13,5280 | 12,6400 | 12,6400 | 12,6400 | 4.975 |
01 dic 2023 | 13,9200 | 14,1600 | 12,9600 | 13,1200 | 13,1200 | 14.288 |
30 nov 2023 | 13,6000 | 15,0400 | 12,8000 | 14,6400 | 14,6400 | 35.888 |
29 nov 2023 | 12,5600 | 14,2400 | 12,5600 | 13,0400 | 13,0400 | 19.313 |
28 nov 2023 | 12,3200 | 13,1440 | 12,3200 | 12,6400 | 12,6400 | 8.288 |
27 nov 2023 | 13,6000 | 13,6000 | 12,4800 | 12,8000 | 12,8000 | 7.850 |
24 nov 2023 | 12,9600 | 13,6000 | 12,5600 | 12,9600 | 12,9600 | 7.100 |
22 nov 2023 | 14,8000 | 14,8000 | 12,4800 | 13,3600 | 13,3600 | 12.100 |
21 nov 2023 | 13,6000 | 14,9600 | 13,0400 | 14,7200 | 14,7200 | 16.150 |
20 nov 2023 | 12,0800 | 14,7200 | 11,7600 | 13,2000 | 13,2000 | 44.163 |
20 nov 2023 | 1:20 Frazionamento azionario |
17 nov 2023 | 16,0000 | 16,3200 | 14,4000 | 16,1600 | 16,1600 | 12.349 |
16 nov 2023 | 16,0000 | 16,6400 | 14,4000 | 16,3200 | 16,3200 | 15.226 |
15 nov 2023 | 16,4800 | 17,1200 | 15,3600 | 16,4800 | 16,4800 | 3.152 |
14 nov 2023 | 15,5200 | 17,2800 | 15,2000 | 17,1200 | 17,1200 | 8.016 |
13 nov 2023 | 16,3200 | 17,1200 | 15,0400 | 16,0000 | 16,0000 | 4.844 |
10 nov 2023 | 16,4800 | 17,4400 | 15,3600 | 16,6400 | 16,6400 | 1.704 |
09 nov 2023 | 16,3200 | 17,6000 | 14,8800 | 16,9600 | 16,9600 | 4.209 |
08 nov 2023 | 18,5600 | 18,5600 | 16,8000 | 17,1200 | 17,1200 | 2.423 |
07 nov 2023 | 19,2000 | 19,2000 | 17,6000 | 17,7600 | 17,7600 | 1.947 |
*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...