Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,7600 | 1,7700 | 1,7000 | 1,7200 | 1,7200 | 66.079 |
27 giu 2024 | 1,6700 | 1,8500 | 1,6700 | 1,7600 | 1,7600 | 192.725 |
26 giu 2024 | 1,8400 | 1,9300 | 1,6700 | 1,7100 | 1,7100 | 707.490 |
25 giu 2024 | 1,9000 | 1,9000 | 1,7900 | 1,8400 | 1,8400 | 135.444 |
24 giu 2024 | 2,0200 | 2,0200 | 1,7900 | 1,9000 | 1,9000 | 312.881 |
20 giu 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0400 | 2,0400 | 66.817 |
19 giu 2024 | 2,1000 | 2,1200 | 1,9400 | 2,0800 | 2,0800 | 102.032 |
18 giu 2024 | 2,2000 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 132.007 |
17 giu 2024 | 2,2200 | 2,2600 | 2,1600 | 2,2200 | 2,2200 | 42.085 |
14 giu 2024 | 2,1600 | 2,3800 | 2,1400 | 2,2200 | 2,2200 | 161.751 |
13 giu 2024 | 2,2200 | 2,2600 | 2,1400 | 2,1600 | 2,1600 | 144.301 |
12 giu 2024 | 2,3800 | 2,3800 | 2,1600 | 2,2600 | 2,2600 | 184.432 |
11 giu 2024 | 2,4000 | 2,4200 | 2,3600 | 2,3800 | 2,3800 | 41.894 |
10 giu 2024 | 2,4400 | 2,4600 | 2,3200 | 2,4200 | 2,4200 | 82.725 |
07 giu 2024 | 2,4400 | 2,5200 | 2,4000 | 2,4400 | 2,4400 | 98.594 |
05 giu 2024 | 2,3400 | 2,5400 | 2,3400 | 2,4400 | 2,4400 | 88.812 |
04 giu 2024 | 2,3800 | 2,4800 | 2,3400 | 2,4200 | 2,4200 | 60.218 |
03 giu 2024 | 2,4000 | 2,5400 | 2,3400 | 2,4000 | 2,4000 | 125.348 |
31 mag 2024 | 2,4000 | 2,5900 | 2,3505 | 2,4195 | 2,4195 | 146.929 |
30 mag 2024 | 2,4990 | 2,4995 | 2,3300 | 2,4000 | 2,4000 | 179.059 |
30 mag 2024 | 1:100 Frazionamento azionario |
29 mag 2024 | 2,5500 | 2,5500 | 2,3200 | 2,5000 | 2,5000 | 130.996 |
29 mag 2024 | 1:100 Frazionamento azionario |
28 mag 2024 | 2,4000 | 2,7500 | 2,3000 | 2,4900 | 2,4900 | 354.833 |
27 mag 2024 | 2,2900 | 2,4200 | 2,2700 | 2,4000 | 2,4000 | 82.458 |
24 mag 2024 | 2,3700 | 2,3700 | 2,2400 | 2,3000 | 2,3000 | 96.228 |
23 mag 2024 | 2,4100 | 2,4200 | 2,2700 | 2,3000 | 2,3000 | 89.495 |
22 mag 2024 | 2,4100 | 2,4100 | 2,2700 | 2,3500 | 2,3500 | 50.111 |
21 mag 2024 | 2,4100 | 2,4200 | 2,3000 | 2,3300 | 2,3300 | 121.829 |
20 mag 2024 | 2,4000 | 2,4400 | 2,2900 | 2,2900 | 2,2900 | 108.389 |
17 mag 2024 | 2,2900 | 2,4500 | 2,2200 | 2,3400 | 2,3400 | 131.765 |
16 mag 2024 | 2,5600 | 2,5600 | 2,2500 | 2,2900 | 2,2900 | 197.723 |
15 mag 2024 | 2,4300 | 2,5900 | 2,3800 | 2,4300 | 2,4300 | 174.046 |
14 mag 2024 | 2,4500 | 2,6500 | 2,3600 | 2,4200 | 2,4200 | 223.528 |
13 mag 2024 | 2,3500 | 2,3500 | 2,2500 | 2,2800 | 2,2800 | 65.965 |
10 mag 2024 | 2,5500 | 2,5500 | 2,2500 | 2,3600 | 2,3600 | 175.709 |
08 mag 2024 | 2,4000 | 2,5900 | 2,3100 | 2,3800 | 2,3800 | 55.008 |
07 mag 2024 | 2,3600 | 2,7500 | 2,3200 | 2,4000 | 2,4000 | 393.773 |
06 mag 2024 | 2,6000 | 2,6000 | 2,3600 | 2,3600 | 2,3600 | 71.149 |
03 mag 2024 | 2,5900 | 2,7000 | 2,3700 | 2,4900 | 2,4900 | 386.290 |
02 mag 2024 | 2,2800 | 2,7400 | 2,2300 | 2,5200 | 2,5200 | 282.982 |
30 apr 2024 | 2,3000 | 2,3800 | 2,2300 | 2,2400 | 2,2400 | 63.650 |
29 apr 2024 | 2,4100 | 2,4100 | 2,2700 | 2,3000 | 2,3000 | 106.359 |
26 apr 2024 | 2,3400 | 2,4500 | 2,2700 | 2,4300 | 2,4300 | 142.351 |
25 apr 2024 | 2,4800 | 2,4800 | 2,3600 | 2,4200 | 2,4200 | 54.873 |
24 apr 2024 | 2,3700 | 2,4900 | 2,3100 | 2,4400 | 2,4400 | 67.969 |
23 apr 2024 | 2,4800 | 2,4800 | 2,3300 | 2,3900 | 2,3900 | 70.620 |
22 apr 2024 | 2,5200 | 2,5200 | 2,3800 | 2,3900 | 2,3900 | 127.946 |
19 apr 2024 | 2,5400 | 2,5400 | 2,4300 | 2,5300 | 2,5300 | 29.250 |
18 apr 2024 | 2,5900 | 2,5900 | 2,4000 | 2,5400 | 2,5400 | 43.927 |
17 apr 2024 | 2,4800 | 2,7300 | 2,4100 | 2,5900 | 2,5900 | 93.649 |
16 apr 2024 | 2,4200 | 2,4500 | 2,3000 | 2,4300 | 2,4300 | 26.128 |
15 apr 2024 | 2,6200 | 2,6400 | 2,3600 | 2,4100 | 2,4100 | 154.718 |
12 apr 2024 | 2,6600 | 2,6600 | 2,5500 | 2,6400 | 2,6400 | 27.723 |
11 apr 2024 | 2,6000 | 2,6900 | 2,5000 | 2,6600 | 2,6600 | 75.869 |
10 apr 2024 | 2,7700 | 2,7700 | 2,5600 | 2,6800 | 2,6800 | 79.813 |
09 apr 2024 | 2,6600 | 2,7900 | 2,5600 | 2,7800 | 2,7800 | 45.892 |
08 apr 2024 | 2,8200 | 2,8500 | 2,5500 | 2,6600 | 2,6600 | 58.672 |
05 apr 2024 | 2,9600 | 2,9600 | 2,6000 | 2,8200 | 2,8200 | 129.181 |
04 apr 2024 | 2,6600 | 2,7000 | 2,5100 | 2,6400 | 2,6400 | 51.655 |
03 apr 2024 | 2,6000 | 2,7600 | 2,4200 | 2,6600 | 2,6600 | 121.797 |
02 apr 2024 | 2,8600 | 3,0000 | 2,4000 | 2,7200 | 2,7200 | 153.238 |
28 mar 2024 | 2,8600 | 2,8800 | 2,7800 | 2,8600 | 2,8600 | 30.164 |
27 mar 2024 | 2,8000 | 2,9200 | 2,8000 | 2,8600 | 2,8600 | 86.749 |
26 mar 2024 | 2,9600 | 2,9600 | 2,8000 | 2,8800 | 2,8800 | 108.223 |
25 mar 2024 | 2,9800 | 3,0000 | 2,9000 | 2,9600 | 2,9600 | 88.337 |
22 mar 2024 | 3,0000 | 3,0000 | 2,8800 | 2,9400 | 2,9400 | 64.470 |
21 mar 2024 | 2,9600 | 2,9800 | 2,8400 | 2,9000 | 2,9000 | 48.445 |
20 mar 2024 | 3,0000 | 3,0000 | 2,8000 | 2,9600 | 2,9600 | 188.788 |
19 mar 2024 | 2,7000 | 3,0800 | 2,6600 | 2,9800 | 2,9800 | 122.759 |
18 mar 2024 | 2,6400 | 2,7400 | 2,5400 | 2,6600 | 2,6600 | 250.343 |
15 mar 2024 | 2,7600 | 2,7600 | 2,6000 | 2,6400 | 2,6400 | 130.294 |
14 mar 2024 | 2,8600 | 2,8600 | 2,6800 | 2,7600 | 2,7600 | 57.563 |
13 mar 2024 | 2,7800 | 2,8000 | 2,6800 | 2,8000 | 2,8000 | 97.227 |
12 mar 2024 | 2,7400 | 2,8000 | 2,6200 | 2,7800 | 2,7800 | 131.374 |
11 mar 2024 | 2,8000 | 2,8400 | 2,6800 | 2,8000 | 2,8000 | 129.063 |
08 mar 2024 | 2,9400 | 3,0000 | 2,7200 | 2,9000 | 2,9000 | 152.680 |
07 mar 2024 | 2,9800 | 3,1000 | 2,8400 | 2,9400 | 2,9400 | 109.615 |
06 mar 2024 | 3,0000 | 3,1000 | 2,8600 | 2,9800 | 2,9800 | 93.500 |
05 mar 2024 | 3,0200 | 3,0600 | 2,9000 | 3,0000 | 3,0000 | 80.478 |
04 mar 2024 | 3,1600 | 3,1600 | 2,9200 | 3,0200 | 3,0200 | 100.375 |
01 mar 2024 | 3,1600 | 3,2200 | 2,9800 | 3,0600 | 3,0600 | 258.683 |
29 feb 2024 | 2,8800 | 3,4000 | 2,8800 | 3,1400 | 3,1400 | 581.608 |
28 feb 2024 | 3,1400 | 3,1400 | 2,8000 | 2,8000 | 2,8000 | 218.627 |
27 feb 2024 | 3,1800 | 3,1800 | 3,0000 | 3,1400 | 3,1400 | 86.787 |
26 feb 2024 | 3,1800 | 3,3000 | 3,0200 | 3,2000 | 3,2000 | 132.011 |
23 feb 2024 | 3,1200 | 3,3000 | 2,9600 | 3,1800 | 3,1800 | 96.071 |
22 feb 2024 | 2,9000 | 3,1000 | 2,9000 | 3,0000 | 3,0000 | 154.485 |
21 feb 2024 | 3,1800 | 3,1800 | 2,8600 | 2,8800 | 2,8800 | 142.264 |
20 feb 2024 | 3,0200 | 3,1800 | 2,8400 | 3,1800 | 3,1800 | 97.184 |
19 feb 2024 | 3,0000 | 3,0400 | 2,7200 | 3,0000 | 3,0000 | 136.095 |
16 feb 2024 | 3,0200 | 3,0800 | 2,8000 | 3,0000 | 3,0000 | 268.618 |
15 feb 2024 | 3,2000 | 3,2600 | 2,7800 | 3,0200 | 3,0200 | 235.136 |
14 feb 2024 | 3,3400 | 3,4400 | 2,9400 | 3,2000 | 3,2000 | 342.023 |
13 feb 2024 | 3,8000 | 3,8000 | 3,2800 | 3,2800 | 3,2800 | 552.194 |
12 feb 2024 | 4,0000 | 4,0800 | 3,8000 | 3,8000 | 3,8000 | 254.560 |
09 feb 2024 | 4,2000 | 4,2000 | 3,4600 | 3,9800 | 3,9800 | 1.342.032 |
08 feb 2024 | 4,6000 | 5,1400 | 4,4200 | 4,7000 | 4,7000 | 427.281 |
07 feb 2024 | 4,6000 | 4,6000 | 4,2800 | 4,4000 | 4,4000 | 147.581 |
06 feb 2024 | 4,4800 | 4,7000 | 4,0000 | 4,2000 | 4,2000 | 360.273 |
*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...