Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 0,8590 | 0,9299 | 0,8326 | 0,8990 | 0,8990 | 39.980 |
03 giu 2024 | 0,8300 | 0,9000 | 0,8110 | 0,8430 | 0,8430 | 76.500 |
31 mag 2024 | 0,8550 | 0,8800 | 0,8200 | 0,8260 | 0,8260 | 74.600 |
30 mag 2024 | 0,8730 | 0,8920 | 0,8200 | 0,8600 | 0,8600 | 72.000 |
29 mag 2024 | 0,9420 | 0,9470 | 0,8100 | 0,8920 | 0,8920 | 152.300 |
28 mag 2024 | 0,9400 | 0,9480 | 0,7900 | 0,9400 | 0,9400 | 121.700 |
24 mag 2024 | 1,1200 | 1,3300 | 0,7780 | 0,8700 | 0,8700 | 547.400 |
23 mag 2024 | 1,1800 | 1,2400 | 1,1100 | 1,1400 | 1,1400 | 173.300 |
22 mag 2024 | 1,2100 | 1,3700 | 1,1900 | 1,2200 | 1,2200 | 120.800 |
21 mag 2024 | 1,1500 | 1,4400 | 1,1500 | 1,2600 | 1,2600 | 393.700 |
20 mag 2024 | 1,2900 | 1,3100 | 1,1500 | 1,2900 | 1,2900 | 636.800 |
17 mag 2024 | 1,3500 | 1,5500 | 1,2100 | 1,4600 | 1,4600 | 2.182.200 |
16 mag 2024 | 2,1200 | 2,1600 | 1,1700 | 1,5900 | 1,5900 | 69.509.700 |
15 mag 2024 | 0,6670 | 0,7000 | 0,4400 | 0,5100 | 0,5100 | 339.700 |
14 mag 2024 | 0,7350 | 0,7580 | 0,6520 | 0,6700 | 0,6700 | 34.700 |
13 mag 2024 | 0,7500 | 0,7570 | 0,7000 | 0,7350 | 0,7350 | 33.700 |
10 mag 2024 | 0,8680 | 0,8680 | 0,7300 | 0,7300 | 0,7300 | 109.000 |
09 mag 2024 | 0,8500 | 0,8790 | 0,7900 | 0,7930 | 0,7930 | 54.000 |
08 mag 2024 | 0,7900 | 0,8800 | 0,7600 | 0,8000 | 0,8000 | 63.900 |
07 mag 2024 | 0,7970 | 0,8200 | 0,7500 | 0,7600 | 0,7600 | 35.600 |
06 mag 2024 | 0,8170 | 0,8200 | 0,7840 | 0,8030 | 0,8030 | 10.100 |
03 mag 2024 | 0,8060 | 0,8700 | 0,8000 | 0,8190 | 0,8190 | 18.500 |
02 mag 2024 | 0,8900 | 0,8900 | 0,8050 | 0,8070 | 0,8070 | 22.700 |
01 mag 2024 | 0,8920 | 0,9890 | 0,8720 | 0,8900 | 0,8900 | 25.300 |
30 apr 2024 | 0,7900 | 0,8800 | 0,7750 | 0,8320 | 0,8320 | 85.000 |
29 apr 2024 | 0,7600 | 0,8480 | 0,7200 | 0,7750 | 0,7750 | 47.700 |
26 apr 2024 | 0,8500 | 0,8500 | 0,7250 | 0,7600 | 0,7600 | 71.200 |
25 apr 2024 | 0,8720 | 0,9330 | 0,8220 | 0,8700 | 0,8700 | 79.400 |
24 apr 2024 | 1,0400 | 1,0400 | 0,8980 | 0,8980 | 0,8980 | 39.600 |
23 apr 2024 | 1,1100 | 1,1200 | 1,0300 | 1,0500 | 1,0500 | 20.900 |
22 apr 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1300 | 1,1300 | 6.800 |
19 apr 2024 | 1,1800 | 1,2100 | 1,1200 | 1,1200 | 1,1200 | 30.700 |
18 apr 2024 | 1,1750 | 1,2690 | 1,1100 | 1,2150 | 1,2150 | 32.800 |
17 apr 2024 | 1,0800 | 1,1000 | 1,0500 | 1,0700 | 1,0700 | 5.400 |
16 apr 2024 | 1,1200 | 1,1800 | 1,0400 | 1,1000 | 1,1000 | 23.900 |
15 apr 2024 | 1,2900 | 1,2900 | 1,1400 | 1,1400 | 1,1400 | 19.600 |
12 apr 2024 | 1,4510 | 1,4510 | 1,1640 | 1,2400 | 1,2400 | 15.600 |
11 apr 2024 | 1,2300 | 1,3700 | 1,2000 | 1,3050 | 1,3050 | 79.000 |
10 apr 2024 | 1,1700 | 1,2700 | 1,1700 | 1,2300 | 1,2300 | 47.500 |
09 apr 2024 | 1,2700 | 1,3200 | 1,2100 | 1,2200 | 1,2200 | 49.200 |
08 apr 2024 | 1,2600 | 1,3900 | 1,0500 | 1,2800 | 1,2800 | 85.900 |
05 apr 2024 | 1,2300 | 1,3100 | 1,2200 | 1,2800 | 1,2800 | 3.100 |
04 apr 2024 | 1,3200 | 1,3200 | 1,2600 | 1,2800 | 1,2800 | 13.100 |
03 apr 2024 | 1,2600 | 1,3200 | 1,2000 | 1,3200 | 1,3200 | 13.800 |
02 apr 2024 | 1,3080 | 1,3500 | 1,1700 | 1,2000 | 1,2000 | 5.800 |
01 apr 2024 | 1,4000 | 1,4000 | 1,3100 | 1,3410 | 1,3410 | 6.300 |
28 mar 2024 | 1,3500 | 1,4300 | 1,3200 | 1,3920 | 1,3920 | 19.100 |
27 mar 2024 | 1,2800 | 1,3650 | 1,1700 | 1,3300 | 1,3300 | 20.700 |
26 mar 2024 | 1,3000 | 1,3200 | 1,2200 | 1,3100 | 1,3100 | 19.200 |
25 mar 2024 | 1,4000 | 1,4000 | 1,3100 | 1,3600 | 1,3600 | 7.700 |
22 mar 2024 | 1,3500 | 1,4600 | 1,2900 | 1,3800 | 1,3800 | 65.100 |
21 mar 2024 | 1,2800 | 1,3800 | 1,2500 | 1,3700 | 1,3700 | 28.000 |
20 mar 2024 | 1,2800 | 1,3200 | 1,2300 | 1,3000 | 1,3000 | 17.700 |
19 mar 2024 | 1,3000 | 1,3080 | 1,2500 | 1,2800 | 1,2800 | 35.200 |
18 mar 2024 | 1,2300 | 1,3900 | 1,1600 | 1,3600 | 1,3600 | 91.200 |
15 mar 2024 | 1,2300 | 1,3480 | 1,0900 | 1,3200 | 1,3200 | 835.700 |
14 mar 2024 | 1,9400 | 1,9400 | 1,6000 | 1,6650 | 1,6650 | 31.300 |
13 mar 2024 | 1,7300 | 1,7830 | 1,5300 | 1,5700 | 1,5700 | 48.400 |
12 mar 2024 | 1,7800 | 1,8200 | 1,6600 | 1,7100 | 1,7100 | 36.800 |
11 mar 2024 | 1,7100 | 1,9050 | 1,6100 | 1,7500 | 1,7500 | 72.800 |
08 mar 2024 | 1,9100 | 1,9100 | 1,7000 | 1,7100 | 1,7100 | 30.300 |
07 mar 2024 | 1,7300 | 2,0900 | 1,7200 | 1,8600 | 1,8600 | 119.400 |
06 mar 2024 | 1,8120 | 1,8300 | 1,7200 | 1,7200 | 1,7200 | 32.900 |
05 mar 2024 | 1,7800 | 1,9000 | 1,7100 | 1,7900 | 1,7900 | 33.800 |
04 mar 2024 | 1,8100 | 1,9130 | 1,6600 | 1,7800 | 1,7800 | 13.900 |
01 mar 2024 | 1,7100 | 1,8500 | 1,6800 | 1,8200 | 1,8200 | 32.200 |
29 feb 2024 | 1,7700 | 1,8800 | 1,7000 | 1,7100 | 1,7100 | 17.400 |
28 feb 2024 | 2,0300 | 2,0500 | 1,6600 | 1,8000 | 1,8000 | 55.400 |
27 feb 2024 | 2,0100 | 2,2400 | 2,0100 | 2,0300 | 2,0300 | 29.800 |
26 feb 2024 | 2,2600 | 2,2600 | 1,9500 | 2,1100 | 2,1100 | 87.500 |
26 feb 2024 | 1:10 Frazionamento azionario |
23 feb 2024 | 2,5300 | 2,6800 | 2,3000 | 2,4000 | 2,4000 | 34.800 |
22 feb 2024 | 2,2900 | 2,8000 | 2,1400 | 2,7000 | 2,7000 | 57.960 |
21 feb 2024 | 2,1500 | 2,7500 | 2,1400 | 2,3600 | 2,3600 | 109.800 |
20 feb 2024 | 2,2800 | 2,2800 | 2,0500 | 2,0600 | 2,0600 | 22.770 |
16 feb 2024 | 2,1000 | 2,2900 | 2,0400 | 2,1500 | 2,1500 | 26.510 |
15 feb 2024 | 2,3400 | 2,4500 | 1,9800 | 2,1400 | 2,1400 | 36.850 |
14 feb 2024 | 2,4000 | 2,5000 | 2,2500 | 2,3500 | 2,3500 | 6.300 |
13 feb 2024 | 2,6200 | 2,6400 | 2,4500 | 2,4500 | 2,4500 | 7.520 |
12 feb 2024 | 2,7000 | 2,7300 | 2,4600 | 2,5900 | 2,5900 | 14.450 |
09 feb 2024 | 2,5000 | 2,7800 | 2,4800 | 2,6500 | 2,6500 | 25.260 |
08 feb 2024 | 2,4800 | 2,6000 | 2,4000 | 2,5300 | 2,5300 | 11.880 |
07 feb 2024 | 2,2100 | 2,5000 | 2,2100 | 2,5000 | 2,5000 | 33.750 |
06 feb 2024 | 2,2100 | 2,4000 | 2,2000 | 2,2500 | 2,2500 | 10.540 |
05 feb 2024 | 2,4800 | 2,4800 | 2,1500 | 2,2000 | 2,2000 | 18.960 |
02 feb 2024 | 2,3900 | 2,4900 | 2,2800 | 2,3900 | 2,3900 | 8.640 |
01 feb 2024 | 2,1000 | 2,6000 | 2,0800 | 2,4000 | 2,4000 | 51.050 |
31 gen 2024 | 2,3000 | 2,3000 | 2,1800 | 2,2000 | 2,2000 | 5.050 |
30 gen 2024 | 2,3000 | 2,4000 | 2,1200 | 2,1300 | 2,1300 | 19.220 |
29 gen 2024 | 2,4100 | 2,4800 | 2,2400 | 2,3700 | 2,3700 | 14.270 |
26 gen 2024 | 2,1200 | 2,4000 | 2,1000 | 2,4000 | 2,4000 | 26.830 |
25 gen 2024 | 2,0500 | 2,2500 | 2,0100 | 2,1200 | 2,1200 | 12.060 |
24 gen 2024 | 2,0100 | 2,2000 | 2,0000 | 2,0900 | 2,0900 | 22.850 |
23 gen 2024 | 2,1900 | 2,2000 | 2,0000 | 2,0700 | 2,0700 | 13.620 |
22 gen 2024 | 2,1900 | 2,2000 | 2,0000 | 2,0000 | 2,0000 | 15.500 |
19 gen 2024 | 2,0000 | 2,2000 | 2,0000 | 2,1100 | 2,1100 | 8.820 |
18 gen 2024 | 2,1800 | 2,1800 | 2,0100 | 2,0700 | 2,0700 | 4.540 |
17 gen 2024 | 2,2600 | 2,2600 | 2,1000 | 2,1000 | 2,1000 | 6.510 |
16 gen 2024 | 2,1700 | 2,3500 | 2,0800 | 2,1100 | 2,1100 | 24.080 |
12 gen 2024 | 2,4900 | 2,4900 | 2,2100 | 2,3600 | 2,3600 | 51.880 |
*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...