Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 3,0000 | 3,2800 | 3,0000 | 3,2300 | 3,2300 | 75.800 |
23 apr 2024 | 2,9700 | 3,1000 | 2,9300 | 3,0500 | 3,0500 | 33.800 |
22 apr 2024 | 3,0000 | 3,1300 | 2,9200 | 3,0000 | 3,0000 | 103.700 |
19 apr 2024 | 2,5500 | 3,1700 | 2,5100 | 3,0000 | 3,0000 | 330.500 |
18 apr 2024 | 2,3300 | 2,5000 | 2,2900 | 2,4200 | 2,4200 | 61.600 |
17 apr 2024 | 2,2900 | 2,4100 | 2,2900 | 2,3200 | 2,3200 | 23.100 |
16 apr 2024 | 2,3000 | 2,4000 | 2,2200 | 2,2500 | 2,2500 | 19.100 |
15 apr 2024 | 2,3100 | 2,4100 | 2,2900 | 2,3200 | 2,3200 | 43.700 |
12 apr 2024 | 2,5000 | 2,5800 | 2,3100 | 2,3200 | 2,3200 | 32.900 |
11 apr 2024 | 2,5600 | 2,5900 | 2,4500 | 2,4700 | 2,4700 | 29.200 |
10 apr 2024 | 2,5500 | 2,7000 | 2,5400 | 2,5500 | 2,5500 | 47.100 |
09 apr 2024 | 2,7000 | 2,8400 | 2,6200 | 2,6400 | 2,6400 | 79.600 |
08 apr 2024 | 2,6000 | 2,7400 | 2,5800 | 2,7000 | 2,7000 | 45.800 |
05 apr 2024 | 2,6800 | 2,7400 | 2,5400 | 2,5500 | 2,5500 | 40.700 |
04 apr 2024 | 2,8200 | 2,8300 | 2,6500 | 2,6700 | 2,6700 | 46.600 |
03 apr 2024 | 2,6800 | 2,8000 | 2,6700 | 2,7800 | 2,7800 | 74.800 |
02 apr 2024 | 2,7500 | 2,8300 | 2,6500 | 2,7200 | 2,7200 | 53.000 |
01 apr 2024 | 2,7900 | 2,9000 | 2,7100 | 2,7800 | 2,7800 | 101.200 |
28 mar 2024 | 2,8100 | 3,1200 | 2,7700 | 2,8000 | 2,8000 | 88.500 |
27 mar 2024 | 2,8700 | 3,0000 | 2,8000 | 2,8600 | 2,8600 | 44.300 |
26 mar 2024 | 2,9500 | 3,0100 | 2,8300 | 2,8600 | 2,8600 | 79.100 |
25 mar 2024 | 3,0000 | 3,0800 | 2,8500 | 2,9200 | 2,9200 | 109.200 |
22 mar 2024 | 3,1200 | 3,1200 | 2,8800 | 2,9700 | 2,9700 | 107.100 |
21 mar 2024 | 3,0600 | 3,2400 | 3,0400 | 3,1600 | 3,1600 | 50.900 |
20 mar 2024 | 2,9000 | 3,0500 | 2,9000 | 3,0400 | 3,0400 | 26.500 |
19 mar 2024 | 2,7800 | 2,9400 | 2,7800 | 2,9000 | 2,9000 | 115.600 |
18 mar 2024 | 2,9100 | 2,9900 | 2,8100 | 2,8400 | 2,8400 | 85.900 |
15 mar 2024 | 2,7600 | 2,9400 | 2,7000 | 2,8600 | 2,8600 | 87.600 |
14 mar 2024 | 3,0100 | 3,1000 | 2,7500 | 2,7900 | 2,7900 | 180.600 |
13 mar 2024 | 3,0900 | 3,3300 | 3,0000 | 3,0200 | 3,0200 | 34.500 |
12 mar 2024 | 3,4100 | 3,4300 | 3,0200 | 3,0900 | 3,0900 | 112.400 |
11 mar 2024 | 3,5500 | 3,6500 | 3,3900 | 3,3900 | 3,3900 | 108.000 |
08 mar 2024 | 3,0200 | 3,6300 | 3,0200 | 3,5100 | 3,5100 | 197.600 |
07 mar 2024 | 2,7400 | 3,2700 | 2,7400 | 3,0300 | 3,0300 | 123.900 |
06 mar 2024 | 2,8400 | 2,9200 | 2,6000 | 2,7100 | 2,7100 | 80.300 |
05 mar 2024 | 3,2000 | 3,2100 | 2,8400 | 2,8900 | 2,8900 | 81.700 |
04 mar 2024 | 3,3600 | 3,4900 | 3,2000 | 3,2200 | 3,2200 | 101.600 |
01 mar 2024 | 3,1000 | 3,4600 | 2,9000 | 3,3300 | 3,3300 | 184.400 |
29 feb 2024 | 2,4100 | 3,2600 | 2,3700 | 3,0400 | 3,0400 | 542.400 |
28 feb 2024 | 2,2200 | 2,3900 | 2,1500 | 2,2300 | 2,2300 | 101.500 |
27 feb 2024 | 2,1900 | 2,2700 | 2,1300 | 2,2000 | 2,2000 | 92.700 |
26 feb 2024 | 2,2700 | 2,3100 | 2,0900 | 2,0900 | 2,0900 | 85.000 |
23 feb 2024 | 2,6200 | 2,7200 | 2,0800 | 2,2600 | 2,2600 | 167.700 |
22 feb 2024 | 3,1700 | 3,2600 | 2,6800 | 2,7400 | 2,7400 | 139.400 |
21 feb 2024 | 3,2200 | 3,3000 | 3,1000 | 3,1300 | 3,1300 | 45.700 |
20 feb 2024 | 3,3300 | 3,4400 | 3,1000 | 3,3200 | 3,3200 | 87.900 |
16 feb 2024 | 3,6800 | 3,7400 | 3,2500 | 3,3900 | 3,3900 | 128.100 |
15 feb 2024 | 2,8900 | 3,7200 | 2,8900 | 3,6100 | 3,6100 | 221.100 |
14 feb 2024 | 2,6400 | 3,0000 | 2,6100 | 2,8800 | 2,8800 | 57.600 |
13 feb 2024 | 2,8400 | 2,8500 | 2,5400 | 2,6000 | 2,6000 | 104.500 |
12 feb 2024 | 2,6700 | 3,1000 | 2,6600 | 2,8600 | 2,8600 | 131.400 |
09 feb 2024 | 2,5200 | 2,7400 | 2,5200 | 2,6100 | 2,6100 | 75.500 |
08 feb 2024 | 2,5500 | 2,6400 | 2,3200 | 2,5300 | 2,5300 | 71.100 |
07 feb 2024 | 2,6300 | 2,6500 | 2,5200 | 2,5600 | 2,5600 | 66.500 |
06 feb 2024 | 2,5200 | 2,6900 | 2,5200 | 2,6200 | 2,6200 | 84.400 |
05 feb 2024 | 2,3000 | 2,5800 | 2,2200 | 2,5700 | 2,5700 | 91.600 |
02 feb 2024 | 2,2200 | 2,3500 | 2,1500 | 2,3300 | 2,3300 | 69.800 |
01 feb 2024 | 2,2000 | 2,2600 | 2,1000 | 2,2200 | 2,2200 | 32.900 |
31 gen 2024 | 2,2900 | 2,3500 | 2,1800 | 2,1900 | 2,1900 | 54.900 |
30 gen 2024 | 2,2900 | 2,4100 | 2,2500 | 2,2800 | 2,2800 | 113.800 |
29 gen 2024 | 2,3300 | 2,3800 | 2,1200 | 2,3800 | 2,3800 | 146.800 |
26 gen 2024 | 2,0400 | 2,3000 | 2,0400 | 2,3000 | 2,3000 | 137.600 |
25 gen 2024 | 2,4100 | 2,4300 | 1,9000 | 2,0700 | 2,0700 | 239.700 |
24 gen 2024 | 1,9200 | 2,8600 | 1,8700 | 2,4400 | 2,4400 | 536.100 |
24 gen 2024 | 1:10 Frazionamento azionario |
23 gen 2024 | 1,9000 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 82.670 |
22 gen 2024 | 1,8000 | 1,9000 | 1,6000 | 1,8000 | 1,8000 | 154.200 |
19 gen 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 41.640 |
18 gen 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8000 | 1,8000 | 19.830 |
17 gen 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8000 | 1,8000 | 64.960 |
16 gen 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 90.000 |
12 gen 2024 | 2,1000 | 2,1000 | 1,9000 | 1,9000 | 1,9000 | 91.470 |
11 gen 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | 45.950 |
10 gen 2024 | 2,3000 | 2,3000 | 2,0000 | 2,0000 | 2,0000 | 45.260 |
09 gen 2024 | 2,3000 | 2,3000 | 2,1000 | 2,2000 | 2,2000 | 23.250 |
08 gen 2024 | 2,0000 | 2,2000 | 2,0000 | 2,2000 | 2,2000 | 33.300 |
05 gen 2024 | 2,2000 | 2,2000 | 2,0000 | 2,0000 | 2,0000 | 61.500 |
04 gen 2024 | 2,2000 | 2,3000 | 2,1000 | 2,2000 | 2,2000 | 35.520 |
03 gen 2024 | 2,3000 | 2,3000 | 2,1000 | 2,2000 | 2,2000 | 35.080 |
02 gen 2024 | 2,2000 | 2,4000 | 2,2000 | 2,3000 | 2,3000 | 39.970 |
29 dic 2023 | 2,2000 | 2,3000 | 2,1000 | 2,2000 | 2,2000 | 98.700 |
28 dic 2023 | 2,4000 | 2,6000 | 2,2000 | 2,2000 | 2,2000 | 148.410 |
27 dic 2023 | 2,3000 | 2,5000 | 2,2000 | 2,4000 | 2,4000 | 126.510 |
26 dic 2023 | 2,2000 | 2,5000 | 2,2000 | 2,2000 | 2,2000 | 134.950 |
22 dic 2023 | 2,2000 | 2,3000 | 2,1000 | 2,2000 | 2,2000 | 67.450 |
21 dic 2023 | 2,3000 | 2,3000 | 2,2000 | 2,2000 | 2,2000 | 37.920 |
20 dic 2023 | 2,4000 | 2,4000 | 2,2000 | 2,3000 | 2,3000 | 60.920 |
19 dic 2023 | 2,4000 | 2,5000 | 2,3000 | 2,4000 | 2,4000 | 43.270 |
18 dic 2023 | 2,4000 | 2,6000 | 2,4000 | 2,4000 | 2,4000 | 44.600 |
15 dic 2023 | 2,8000 | 2,8000 | 2,4000 | 2,4000 | 2,4000 | 66.770 |
14 dic 2023 | 2,5000 | 2,9000 | 2,4000 | 2,7000 | 2,7000 | 119.140 |
13 dic 2023 | 2,4000 | 2,5000 | 2,0000 | 2,5000 | 2,5000 | 75.890 |
12 dic 2023 | 2,4000 | 2,5000 | 2,3000 | 2,3000 | 2,3000 | 56.120 |
11 dic 2023 | 2,5000 | 2,6000 | 2,4000 | 2,5000 | 2,5000 | 64.700 |
08 dic 2023 | 2,5000 | 2,6000 | 2,4000 | 2,6000 | 2,6000 | 57.400 |
07 dic 2023 | 2,4000 | 2,5000 | 2,4000 | 2,4000 | 2,4000 | 67.200 |
06 dic 2023 | 2,5000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 31.590 |
05 dic 2023 | 2,5000 | 2,5000 | 2,4000 | 2,4000 | 2,4000 | 53.750 |
04 dic 2023 | 2,4000 | 2,7000 | 2,4000 | 2,5000 | 2,5000 | 79.960 |
01 dic 2023 | 2,2000 | 2,4000 | 2,1000 | 2,4000 | 2,4000 | 97.440 |
*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...