Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | - |
22 apr 2024 | 3,5490 | 3,5490 | 3,5490 | 3,5490 | 3,5490 | - |
19 apr 2024 | 3,5375 | 3,5375 | 3,5375 | 3,5375 | 3,5375 | - |
18 apr 2024 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | - |
17 apr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
16 apr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
16 apr 2024 | 1:25 Frazionamento azionario |
15 apr 2024 | 5,2500 | 5,2500 | 4,5000 | 4,5000 | 4,5000 | - |
12 apr 2024 | 5,5500 | 5,5500 | 5,2500 | 5,2500 | 5,2500 | - |
11 apr 2024 | 5,5000 | 5,5000 | 5,3000 | 5,4500 | 5,4500 | - |
10 apr 2024 | 5,4500 | 5,5000 | 5,4000 | 5,4000 | 5,4000 | - |
09 apr 2024 | 5,4000 | 5,5500 | 5,3000 | 5,3000 | 5,3000 | - |
08 apr 2024 | 5,3500 | 5,3500 | 5,2000 | 5,3500 | 5,3500 | - |
05 apr 2024 | 5,5000 | 5,5500 | 5,3500 | 5,3500 | 5,3500 | - |
04 apr 2024 | 6,0500 | 6,0500 | 5,3500 | 5,3500 | 5,3500 | - |
03 apr 2024 | 5,3000 | 5,4500 | 5,2000 | 5,4500 | 5,4500 | - |
02 apr 2024 | 5,5000 | 5,6000 | 5,2000 | 5,2000 | 5,2000 | - |
28 mar 2024 | 5,1500 | 6,0500 | 5,1500 | 5,9000 | 5,9000 | - |
27 mar 2024 | 6,9000 | 7,1500 | 6,9000 | 7,1500 | 7,1500 | - |
26 mar 2024 | 7,2000 | 7,2000 | 6,6500 | 7,0500 | 7,0500 | - |
25 mar 2024 | 6,9500 | 7,2500 | 6,8000 | 7,2500 | 7,2500 | - |
22 mar 2024 | 7,0000 | 7,0000 | 6,7500 | 7,0000 | 7,0000 | - |
21 mar 2024 | 7,6000 | 7,6000 | 6,6500 | 6,6500 | 6,6500 | - |
20 mar 2024 | 7,7000 | 7,9500 | 7,6500 | 7,7000 | 7,7000 | - |
19 mar 2024 | 8,4500 | 8,4500 | 7,6000 | 7,6000 | 7,6000 | - |
18 mar 2024 | 8,0000 | 8,3000 | 7,3500 | 8,3000 | 8,3000 | - |
15 mar 2024 | 8,5500 | 8,6000 | 7,5500 | 7,5500 | 7,5500 | - |
14 mar 2024 | 9,2500 | 9,4500 | 8,4000 | 8,8000 | 8,8000 | - |
13 mar 2024 | 24,0000 | 24,0000 | 9,6500 | 9,6500 | 9,6500 | - |
12 mar 2024 | 7,4000 | 8,8000 | 7,4000 | 8,8000 | 8,8000 | - |
11 mar 2024 | 7,3000 | 7,6500 | 7,1000 | 7,5000 | 7,5000 | - |
08 mar 2024 | 7,5500 | 7,8000 | 7,0000 | 7,0000 | 7,0000 | - |
07 mar 2024 | 7,4000 | 7,8500 | 7,0500 | 7,0500 | 7,0500 | - |
06 mar 2024 | 7,5500 | 7,6000 | 7,2500 | 7,5500 | 7,5500 | - |
05 mar 2024 | 7,6000 | 8,6000 | 7,4500 | 7,4500 | 7,4500 | - |
04 mar 2024 | 7,3500 | 8,2000 | 7,3500 | 7,5500 | 7,5500 | - |
01 mar 2024 | 7,4000 | 7,9500 | 7,3500 | 7,4500 | 7,4500 | - |
29 feb 2024 | 7,5500 | 7,9500 | 7,5500 | 7,5500 | 7,5500 | - |
28 feb 2024 | 7,6000 | 8,1000 | 7,5000 | 7,5000 | 7,5000 | - |
27 feb 2024 | 7,6000 | 7,6500 | 7,3000 | 7,6500 | 7,6500 | - |
26 feb 2024 | 7,1500 | 7,5000 | 7,1000 | 7,5000 | 7,5000 | - |
23 feb 2024 | 7,8000 | 7,8000 | 7,3000 | 7,3000 | 7,3000 | - |
22 feb 2024 | 7,6000 | 8,0000 | 7,6000 | 7,7500 | 7,7500 | - |
21 feb 2024 | 7,7000 | 8,1500 | 7,6000 | 7,6000 | 7,6000 | - |
20 feb 2024 | 8,1500 | 8,2500 | 7,7000 | 8,0000 | 8,0000 | - |
19 feb 2024 | 8,1500 | 8,1500 | 8,1500 | 8,1500 | 8,1500 | - |
16 feb 2024 | 7,3000 | 8,0000 | 7,3000 | 8,0000 | 8,0000 | - |
15 feb 2024 | 7,4500 | 7,5500 | 7,1000 | 7,3000 | 7,3000 | - |
14 feb 2024 | 7,4500 | 7,6000 | 6,9500 | 6,9500 | 6,9500 | - |
13 feb 2024 | 6,9500 | 7,4000 | 6,9500 | 7,3500 | 7,3500 | - |
12 feb 2024 | 7,0500 | 7,5500 | 6,8500 | 6,8500 | 6,8500 | - |
09 feb 2024 | 6,9000 | 6,9000 | 6,7000 | 6,9000 | 6,9000 | - |
08 feb 2024 | 7,0000 | 7,0000 | 6,7000 | 6,8000 | 6,8000 | - |
07 feb 2024 | 6,8500 | 6,8500 | 6,6000 | 6,7000 | 6,7000 | - |
06 feb 2024 | 6,7000 | 6,7500 | 6,6000 | 6,7000 | 6,7000 | - |
05 feb 2024 | 6,7000 | 6,9500 | 6,6500 | 6,6500 | 6,6500 | - |
02 feb 2024 | 7,3500 | 7,3500 | 6,6500 | 6,6500 | 6,6500 | - |
01 feb 2024 | 6,9500 | 7,1500 | 6,6000 | 7,1500 | 7,1500 | - |
31 gen 2024 | 6,9500 | 7,2000 | 6,7500 | 6,8000 | 6,8000 | - |
30 gen 2024 | 7,1000 | 7,6500 | 6,8000 | 6,8500 | 6,8500 | - |
29 gen 2024 | 6,8000 | 7,8500 | 6,8000 | 7,1000 | 7,1000 | - |
26 gen 2024 | 6,7000 | 7,3000 | 6,7000 | 6,9000 | 6,9000 | - |
25 gen 2024 | 6,8500 | 6,9500 | 6,8500 | 6,9500 | 6,9500 | - |
24 gen 2024 | 7,1500 | 7,1500 | 6,7500 | 6,9500 | 6,9500 | - |
23 gen 2024 | 6,8000 | 6,9500 | 6,7500 | 6,8500 | 6,8500 | - |
22 gen 2024 | 6,9000 | 7,1000 | 6,5500 | 7,1000 | 7,1000 | - |
19 gen 2024 | 7,0000 | 7,0000 | 6,5500 | 6,7500 | 6,7500 | - |
18 gen 2024 | 6,6000 | 7,1500 | 6,5500 | 6,9000 | 6,9000 | - |
17 gen 2024 | 6,4500 | 6,6500 | 6,4500 | 6,6500 | 6,6500 | - |
16 gen 2024 | 6,9500 | 6,9500 | 6,4000 | 6,5500 | 6,5500 | - |
15 gen 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
12 gen 2024 | 6,7000 | 7,4500 | 6,6500 | 6,7500 | 6,7500 | - |
11 gen 2024 | 7,2500 | 7,2500 | 6,6000 | 6,6000 | 6,6000 | - |
10 gen 2024 | 7,1000 | 7,3000 | 6,7500 | 6,7500 | 6,7500 | - |
09 gen 2024 | 6,8500 | 7,1000 | 6,8500 | 6,9000 | 6,9000 | - |
08 gen 2024 | 6,7000 | 7,3000 | 6,7000 | 6,7500 | 6,7500 | - |
05 gen 2024 | 6,8500 | 7,4500 | 6,7500 | 6,7500 | 6,7500 | - |
04 gen 2024 | 7,1000 | 7,6500 | 6,7000 | 6,7500 | 6,7500 | - |
03 gen 2024 | 7,2000 | 7,7000 | 7,0000 | 7,0000 | 7,0000 | - |
02 gen 2024 | 6,7000 | 7,3500 | 6,6500 | 7,1500 | 7,1500 | - |
29 dic 2023 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | - |
28 dic 2023 | 7,2500 | 7,2500 | 6,5000 | 6,5000 | 6,5000 | - |
27 dic 2023 | 6,5500 | 6,9000 | 6,1500 | 6,8000 | 6,8000 | - |
22 dic 2023 | 6,8000 | 7,1500 | 6,1500 | 6,1500 | 6,1500 | - |
21 dic 2023 | 6,6000 | 7,4000 | 6,5000 | 6,6500 | 6,6500 | - |
20 dic 2023 | 7,8500 | 8,2500 | 7,6500 | 7,6500 | 7,6500 | - |
19 dic 2023 | 7,8000 | 8,1000 | 7,8000 | 7,8500 | 7,8500 | - |
18 dic 2023 | 8,3500 | 8,3500 | 7,8500 | 8,0000 | 8,0000 | - |
15 dic 2023 | 7,9500 | 8,7000 | 7,8500 | 7,9000 | 7,9000 | - |
14 dic 2023 | 8,0000 | 8,5000 | 7,5500 | 7,9500 | 7,9500 | - |
13 dic 2023 | 8,0000 | 8,2000 | 8,0000 | 8,2000 | 8,2000 | - |
12 dic 2023 | 8,1000 | 8,1000 | 7,7000 | 8,0000 | 8,0000 | - |
11 dic 2023 | 8,5500 | 8,8500 | 8,2500 | 8,2500 | 8,2500 | - |
08 dic 2023 | 8,7500 | 8,7500 | 8,1000 | 8,5000 | 8,5000 | - |
07 dic 2023 | 8,8000 | 8,8000 | 8,2000 | 8,2000 | 8,2000 | - |
06 dic 2023 | 9,1500 | 9,2000 | 9,0000 | 9,0500 | 9,0500 | - |
05 dic 2023 | 9,0500 | 9,2500 | 8,8500 | 9,2500 | 9,2500 | - |
04 dic 2023 | 9,6000 | 10,1000 | 9,1000 | 9,3500 | 9,3500 | - |
01 dic 2023 | 9,4500 | 9,7500 | 9,4500 | 9,7500 | 9,7500 | - |
30 nov 2023 | 10,4500 | 10,5500 | 10,0000 | 10,3500 | 10,3500 | - |
*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...