Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,5300 | 2,6170 | 2,5200 | 2,5800 | 2,5800 | 4.900 |
27 giu 2024 | 2,5600 | 2,6200 | 2,4930 | 2,5300 | 2,5300 | 9.300 |
26 giu 2024 | 2,5600 | 2,6320 | 2,5200 | 2,5700 | 2,5700 | 6.400 |
25 giu 2024 | 2,5200 | 2,5660 | 2,4600 | 2,5600 | 2,5600 | 7.000 |
24 giu 2024 | 2,3000 | 2,5800 | 2,3000 | 2,5100 | 2,5100 | 27.200 |
21 giu 2024 | 2,3500 | 2,4100 | 2,3100 | 2,4100 | 2,4100 | 13.500 |
20 giu 2024 | 2,5000 | 2,5000 | 2,3500 | 2,4100 | 2,4100 | 12.300 |
18 giu 2024 | 2,4700 | 2,5500 | 2,4700 | 2,5300 | 2,5300 | 7.000 |
17 giu 2024 | 2,5000 | 2,6100 | 2,4600 | 2,4700 | 2,4700 | 5.800 |
14 giu 2024 | 2,4500 | 2,5200 | 2,3400 | 2,5000 | 2,5000 | 9.400 |
13 giu 2024 | 2,5100 | 2,5700 | 2,4000 | 2,4900 | 2,4900 | 25.200 |
12 giu 2024 | 2,6200 | 2,6420 | 2,5000 | 2,5500 | 2,5500 | 11.600 |
11 giu 2024 | 2,5300 | 2,7250 | 2,5300 | 2,5800 | 2,5800 | 28.500 |
10 giu 2024 | 2,5500 | 2,6600 | 2,5000 | 2,5300 | 2,5300 | 26.900 |
07 giu 2024 | 2,6500 | 2,6500 | 2,5220 | 2,6400 | 2,6400 | 12.700 |
06 giu 2024 | 2,6700 | 2,7660 | 2,6300 | 2,7000 | 2,7000 | 16.200 |
05 giu 2024 | 2,7800 | 2,8500 | 2,6500 | 2,7100 | 2,7100 | 48.200 |
04 giu 2024 | 2,5600 | 3,0800 | 2,5600 | 2,8800 | 2,8800 | 75.800 |
03 giu 2024 | 3,0600 | 3,2000 | 2,5420 | 2,5420 | 2,5420 | 74.600 |
31 mag 2024 | 3,3800 | 3,4400 | 3,0200 | 3,0600 | 3,0600 | 73.900 |
30 mag 2024 | 3,5000 | 3,5600 | 3,3520 | 3,4100 | 3,4100 | 11.600 |
29 mag 2024 | 3,4000 | 3,6500 | 3,2600 | 3,5370 | 3,5370 | 30.300 |
28 mag 2024 | 3,2600 | 3,3500 | 3,2500 | 3,3000 | 3,3000 | 25.500 |
24 mag 2024 | 3,2500 | 3,4750 | 3,2500 | 3,3000 | 3,3000 | 53.800 |
23 mag 2024 | 3,3600 | 3,4700 | 3,2300 | 3,2700 | 3,2700 | 58.600 |
22 mag 2024 | 3,4100 | 3,6000 | 3,4100 | 3,4300 | 3,4300 | 56.000 |
21 mag 2024 | 3,7400 | 3,9200 | 3,3100 | 3,4800 | 3,4800 | 61.900 |
20 mag 2024 | 4,4100 | 4,7300 | 3,7700 | 3,8600 | 3,8600 | 80.800 |
20 mag 2024 | 1:10 Frazionamento azionario |
17 mag 2024 | 4,8800 | 5,3000 | 4,6000 | 4,6000 | 4,6000 | 86.430 |
16 mag 2024 | 4,2000 | 5,2000 | 4,2000 | 4,9000 | 4,9000 | 55.870 |
15 mag 2024 | 4,3100 | 4,5900 | 4,2100 | 4,3900 | 4,3900 | 25.530 |
14 mag 2024 | 4,5000 | 4,5900 | 4,2000 | 4,4200 | 4,4200 | 13.740 |
13 mag 2024 | 4,4200 | 4,6000 | 4,0000 | 4,4000 | 4,4000 | 14.320 |
10 mag 2024 | 4,6800 | 4,6800 | 4,3000 | 4,4200 | 4,4200 | 17.320 |
09 mag 2024 | 4,7800 | 4,9200 | 4,5100 | 4,7000 | 4,7000 | 3.910 |
08 mag 2024 | 5,0000 | 5,1000 | 4,6100 | 4,8200 | 4,8200 | 14.320 |
07 mag 2024 | 4,8200 | 5,0000 | 4,8200 | 4,9200 | 4,9200 | 8.390 |
06 mag 2024 | 4,8700 | 4,9000 | 4,7000 | 4,8100 | 4,8100 | 11.020 |
03 mag 2024 | 4,9000 | 5,0000 | 4,5000 | 4,7000 | 4,7000 | 33.260 |
02 mag 2024 | 4,3600 | 4,8500 | 4,0600 | 4,8500 | 4,8500 | 40.900 |
01 mag 2024 | 4,3000 | 4,4000 | 3,9000 | 4,0900 | 4,0900 | 53.360 |
30 apr 2024 | 5,0000 | 5,0000 | 4,0300 | 4,0300 | 4,0300 | 114.140 |
29 apr 2024 | 5,0000 | 5,3900 | 4,9400 | 5,3500 | 5,3500 | 18.680 |
26 apr 2024 | 5,4000 | 5,5200 | 4,8000 | 5,1500 | 5,1500 | 43.730 |
25 apr 2024 | 5,5500 | 5,8000 | 5,2400 | 5,3200 | 5,3200 | 19.680 |
24 apr 2024 | 6,0100 | 6,0100 | 5,5500 | 5,6300 | 5,6300 | 17.550 |
23 apr 2024 | 5,9000 | 6,2000 | 5,9000 | 6,1300 | 6,1300 | 5.840 |
22 apr 2024 | 6,3000 | 6,3000 | 5,9000 | 5,9800 | 5,9800 | 9.510 |
19 apr 2024 | 6,2000 | 6,3000 | 5,9000 | 6,3000 | 6,3000 | 8.390 |
18 apr 2024 | 5,8500 | 6,1600 | 5,6500 | 6,1600 | 6,1600 | 20.550 |
17 apr 2024 | 6,1200 | 6,3800 | 5,8000 | 6,0000 | 6,0000 | 15.280 |
16 apr 2024 | 6,3800 | 6,5400 | 6,1200 | 6,4400 | 6,4400 | 26.290 |
15 apr 2024 | 6,7000 | 6,8000 | 6,2000 | 6,5800 | 6,5800 | 26.110 |
12 apr 2024 | 6,9000 | 7,0000 | 6,6500 | 6,8000 | 6,8000 | 22.730 |
11 apr 2024 | 7,1000 | 7,4700 | 6,7000 | 7,1000 | 7,1000 | 32.790 |
10 apr 2024 | 7,2000 | 7,2000 | 6,8000 | 7,0000 | 7,0000 | 20.570 |
09 apr 2024 | 7,6000 | 7,7800 | 7,0000 | 7,1000 | 7,1000 | 62.940 |
08 apr 2024 | 7,4900 | 8,4000 | 7,2000 | 7,8000 | 7,8000 | 205.720 |
05 apr 2024 | 6,6000 | 7,4000 | 6,6000 | 7,4000 | 7,4000 | 65.310 |
04 apr 2024 | 6,6700 | 7,3700 | 6,0000 | 6,6100 | 6,6100 | 102.350 |
03 apr 2024 | 6,2000 | 6,8000 | 5,8000 | 6,4000 | 6,4000 | 49.120 |
02 apr 2024 | 6,0000 | 6,6500 | 5,5800 | 6,2100 | 6,2100 | 122.340 |
01 apr 2024 | 6,8000 | 6,9800 | 5,7200 | 5,9700 | 5,9700 | 270.240 |
28 mar 2024 | 6,7000 | 7,5000 | 6,5000 | 6,9500 | 6,9500 | 161.350 |
27 mar 2024 | 6,4000 | 7,4000 | 6,2000 | 7,1800 | 7,1800 | 325.130 |
26 mar 2024 | 9,7500 | 9,9000 | 6,4000 | 7,5000 | 7,5000 | 7.767.420 |
25 mar 2024 | 5,0000 | 5,0000 | 4,6100 | 4,7500 | 4,7500 | 627.250 |
22 mar 2024 | 5,0900 | 5,4000 | 4,8000 | 4,9900 | 4,9900 | 16.420 |
21 mar 2024 | 5,2100 | 5,5000 | 5,1000 | 5,1200 | 5,1200 | 16.360 |
20 mar 2024 | 4,9900 | 5,4000 | 4,6400 | 5,2000 | 5,2000 | 12.820 |
19 mar 2024 | 4,7900 | 5,1900 | 4,6300 | 4,9100 | 4,9100 | 17.500 |
18 mar 2024 | 4,9800 | 4,9800 | 4,5100 | 4,8500 | 4,8500 | 16.270 |
15 mar 2024 | 5,0000 | 5,1900 | 4,8100 | 4,8100 | 4,8100 | 8.160 |
14 mar 2024 | 5,0000 | 5,2700 | 4,9000 | 4,9500 | 4,9500 | 7.590 |
13 mar 2024 | 4,9600 | 5,3000 | 4,8100 | 5,2000 | 5,2000 | 12.080 |
12 mar 2024 | 5,3600 | 5,3900 | 4,8100 | 5,0500 | 5,0500 | 8.450 |
11 mar 2024 | 5,2000 | 5,4100 | 5,2000 | 5,4000 | 5,4000 | 7.340 |
08 mar 2024 | 4,9900 | 5,3000 | 4,9000 | 5,3000 | 5,3000 | 28.480 |
07 mar 2024 | 5,2900 | 5,3400 | 4,5500 | 4,9600 | 4,9600 | 16.420 |
06 mar 2024 | 5,6000 | 5,7000 | 5,1000 | 5,3300 | 5,3300 | 19.940 |
05 mar 2024 | 5,4900 | 5,6500 | 5,3000 | 5,4900 | 5,4900 | 18.080 |
04 mar 2024 | 5,9000 | 5,9000 | 5,3000 | 5,8200 | 5,8200 | 42.820 |
01 mar 2024 | 4,8300 | 5,8400 | 4,7800 | 5,8400 | 5,8400 | 64.010 |
29 feb 2024 | 4,7000 | 4,9900 | 4,6000 | 4,7800 | 4,7800 | 20.640 |
28 feb 2024 | 4,7000 | 4,8000 | 4,5100 | 4,6500 | 4,6500 | 13.820 |
27 feb 2024 | 4,7300 | 4,8500 | 4,7000 | 4,8200 | 4,8200 | 23.130 |
26 feb 2024 | 4,1300 | 4,7500 | 4,1300 | 4,6400 | 4,6400 | 34.860 |
23 feb 2024 | 4,2000 | 4,3700 | 4,1700 | 4,2400 | 4,2400 | 7.730 |
22 feb 2024 | 4,0500 | 4,4000 | 4,0500 | 4,2000 | 4,2000 | 11.530 |
21 feb 2024 | 4,3700 | 4,5000 | 4,1300 | 4,1300 | 4,1300 | 9.400 |
20 feb 2024 | 4,5000 | 4,5500 | 4,2400 | 4,4000 | 4,4000 | 18.700 |
16 feb 2024 | 4,6000 | 4,7800 | 4,3000 | 4,5500 | 4,5500 | 32.530 |
15 feb 2024 | 4,3000 | 4,6000 | 4,1200 | 4,6000 | 4,6000 | 55.850 |
14 feb 2024 | 3,7100 | 4,4000 | 3,7100 | 4,2100 | 4,2100 | 36.210 |
13 feb 2024 | 4,0000 | 4,0000 | 3,8000 | 3,8100 | 3,8100 | 14.900 |
12 feb 2024 | 3,9900 | 4,1600 | 3,9000 | 4,0000 | 4,0000 | 13.110 |
09 feb 2024 | 4,0000 | 4,2000 | 3,5600 | 4,1100 | 4,1100 | 21.670 |
08 feb 2024 | 3,5300 | 4,3000 | 3,5300 | 4,0500 | 4,0500 | 49.360 |
07 feb 2024 | 3,1600 | 3,8200 | 3,0100 | 3,8200 | 3,8200 | 25.450 |
*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...