Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 11,2480 | 11,2480 | 11,2480 | 11,2480 | 11,2480 | - |
02 mag 2024 | 11,2480 | 11,2480 | 11,2480 | 11,2480 | 11,2480 | - |
30 apr 2024 | 11,2480 | 11,2480 | 11,2480 | 11,2480 | 11,2480 | - |
29 apr 2024 | 11,2480 | 11,2480 | 11,2480 | 11,2480 | 11,2480 | - |
26 apr 2024 | 11,2480 | 11,2480 | 11,2480 | 11,2480 | 11,2480 | - |
25 apr 2024 | 11,2480 | 11,2480 | 11,2480 | 11,2480 | 11,2480 | - |
24 apr 2024 | 11,2480 | 11,2480 | 11,2480 | 11,2480 | 11,2480 | - |
23 apr 2024 | 11,2480 | 11,2480 | 11,2480 | 11,2480 | 11,2480 | - |
23 apr 2024 | 1:80 Frazionamento azionario |
22 apr 2024 | 10,9440 | 11,4880 | 10,6560 | 11,2480 | 11,2480 | - |
19 apr 2024 | 11,5520 | 11,9040 | 10,7520 | 10,7520 | 10,7520 | - |
18 apr 2024 | 11,7920 | 12,4000 | 11,7920 | 11,9040 | 11,9040 | - |
17 apr 2024 | 12,0160 | 12,5760 | 11,6960 | 11,6960 | 11,6960 | - |
16 apr 2024 | 12,8000 | 12,8480 | 12,5440 | 12,6080 | 12,6080 | - |
15 apr 2024 | 12,9440 | 13,8560 | 12,4480 | 12,4480 | 12,4480 | - |
12 apr 2024 | 13,1840 | 13,4560 | 13,0400 | 13,0720 | 13,0720 | - |
11 apr 2024 | 13,2000 | 14,0640 | 13,2000 | 13,6320 | 13,6320 | - |
10 apr 2024 | 13,3920 | 14,0160 | 13,1040 | 13,4720 | 13,4720 | - |
09 apr 2024 | 12,7520 | 13,5840 | 12,7520 | 13,5200 | 13,5200 | - |
08 apr 2024 | 12,6720 | 13,0240 | 12,6720 | 13,0240 | 13,0240 | - |
05 apr 2024 | 12,6720 | 13,3920 | 12,6720 | 12,7040 | 12,7040 | - |
04 apr 2024 | 12,8480 | 13,4560 | 12,8480 | 13,0720 | 13,0720 | - |
03 apr 2024 | 13,2160 | 13,5040 | 13,0240 | 13,0560 | 13,0560 | - |
02 apr 2024 | 13,9360 | 14,1440 | 13,1840 | 13,1840 | 13,1840 | - |
28 mar 2024 | 14,7520 | 14,7520 | 13,8080 | 13,9200 | 13,9200 | - |
27 mar 2024 | 13,5680 | 14,7680 | 13,2800 | 14,2880 | 14,2880 | - |
26 mar 2024 | 13,8240 | 14,2080 | 13,7440 | 13,9200 | 13,9200 | - |
25 mar 2024 | 15,5680 | 16,3200 | 13,4720 | 13,8400 | 13,8400 | - |
22 mar 2024 | 15,3280 | 16,2000 | 15,3280 | 15,3760 | 15,3760 | - |
21 mar 2024 | 15,9840 | 17,5600 | 14,1920 | 14,6240 | 14,6240 | - |
20 mar 2024 | 15,8560 | 17,6800 | 15,5360 | 15,5360 | 15,5360 | - |
19 mar 2024 | 15,4080 | 17,2800 | 15,1200 | 15,7120 | 15,7120 | - |
18 mar 2024 | 12,4320 | 17,0400 | 12,4160 | 17,0400 | 17,0400 | - |
15 mar 2024 | 12,4800 | 12,6400 | 12,1600 | 12,6400 | 12,6400 | - |
14 mar 2024 | 12,7360 | 12,9760 | 12,7360 | 12,8000 | 12,8000 | - |
13 mar 2024 | 12,7840 | 12,9600 | 12,1600 | 12,8000 | 12,8000 | - |
12 mar 2024 | 13,0400 | 13,0400 | 11,9040 | 12,3680 | 12,3680 | - |
11 mar 2024 | 13,1520 | 13,4880 | 12,6880 | 12,6880 | 12,6880 | - |
08 mar 2024 | 12,9920 | 13,3280 | 12,6240 | 12,6240 | 12,6240 | - |
07 mar 2024 | 12,3360 | 13,2480 | 12,3360 | 13,2320 | 13,2320 | - |
06 mar 2024 | 12,7040 | 12,8960 | 12,6880 | 12,7840 | 12,7840 | - |
05 mar 2024 | 12,5120 | 13,3760 | 12,4000 | 12,8320 | 12,8320 | - |
04 mar 2024 | 12,7520 | 12,7680 | 12,2240 | 12,4480 | 12,4480 | - |
01 mar 2024 | 12,2400 | 12,8160 | 12,1920 | 12,5920 | 12,5920 | - |
29 feb 2024 | 12,5600 | 12,7360 | 12,3520 | 12,3520 | 12,3520 | - |
28 feb 2024 | 11,8400 | 12,5440 | 11,8400 | 12,5440 | 12,5440 | - |
27 feb 2024 | 12,2400 | 12,4800 | 11,6640 | 11,8560 | 11,8560 | - |
26 feb 2024 | 11,9840 | 12,1920 | 11,8880 | 12,1920 | 12,1920 | - |
23 feb 2024 | 11,9200 | 12,7840 | 11,7920 | 12,0960 | 12,0960 | - |
22 feb 2024 | 12,7360 | 12,9600 | 11,6960 | 11,9200 | 11,9200 | - |
21 feb 2024 | 12,4800 | 12,7200 | 12,0000 | 12,5280 | 12,5280 | - |
20 feb 2024 | 11,5360 | 12,3840 | 11,5360 | 12,3840 | 12,3840 | - |
19 feb 2024 | 11,5840 | 11,6160 | 11,5840 | 11,6160 | 11,6160 | - |
16 feb 2024 | 11,7920 | 12,2080 | 11,6800 | 11,6800 | 11,6800 | - |
15 feb 2024 | 11,5520 | 11,8400 | 11,3120 | 11,6480 | 11,6480 | - |
14 feb 2024 | 11,6160 | 12,0800 | 11,4240 | 11,4560 | 11,4560 | - |
13 feb 2024 | 12,0320 | 12,8800 | 11,5040 | 11,7920 | 11,7920 | - |
12 feb 2024 | 12,2240 | 12,2720 | 11,8080 | 12,1920 | 12,1920 | - |
09 feb 2024 | 12,4640 | 12,4640 | 12,0160 | 12,0800 | 12,0800 | - |
08 feb 2024 | 13,0880 | 13,4080 | 12,2400 | 12,2400 | 12,2400 | - |
07 feb 2024 | 13,2160 | 13,2800 | 12,4640 | 12,7040 | 12,7040 | - |
06 feb 2024 | 13,2960 | 13,2960 | 12,8800 | 13,0720 | 13,0720 | - |
05 feb 2024 | 13,5360 | 13,5360 | 13,2160 | 13,2160 | 13,2160 | - |
02 feb 2024 | 13,4560 | 13,4880 | 13,1360 | 13,4880 | 13,4880 | - |
01 feb 2024 | 13,7280 | 13,7600 | 13,1360 | 13,2160 | 13,2160 | - |
31 gen 2024 | 12,7040 | 12,9760 | 12,4640 | 12,9440 | 12,9440 | - |
30 gen 2024 | 13,1680 | 13,1680 | 12,7520 | 12,8160 | 12,8160 | - |
29 gen 2024 | 12,0960 | 13,1520 | 12,0960 | 13,1520 | 13,1520 | - |
26 gen 2024 | 11,7760 | 12,0800 | 11,7280 | 12,0800 | 12,0800 | - |
25 gen 2024 | 12,0480 | 12,1920 | 11,7920 | 11,8080 | 11,8080 | - |
24 gen 2024 | 12,4960 | 12,5280 | 11,6640 | 11,6960 | 11,6960 | - |
23 gen 2024 | 12,3520 | 12,4320 | 11,9840 | 12,4320 | 12,4320 | - |
22 gen 2024 | 12,4800 | 12,4800 | 11,9360 | 12,0320 | 12,0320 | - |
19 gen 2024 | 12,5440 | 12,5440 | 12,1920 | 12,2240 | 12,2240 | - |
18 gen 2024 | 12,7040 | 12,7040 | 12,2560 | 12,2560 | 12,2560 | - |
17 gen 2024 | 12,4480 | 12,8800 | 12,4480 | 12,4480 | 12,4480 | - |
16 gen 2024 | 12,9920 | 13,1520 | 12,4320 | 12,4640 | 12,4640 | - |
15 gen 2024 | 13,0560 | 13,0880 | 13,0560 | 13,0720 | 13,0720 | - |
12 gen 2024 | 12,6080 | 13,0240 | 12,3840 | 13,0240 | 13,0240 | - |
11 gen 2024 | 12,4960 | 12,7200 | 12,2240 | 12,6560 | 12,6560 | - |
10 gen 2024 | 12,5920 | 12,7840 | 12,3520 | 12,4320 | 12,4320 | - |
09 gen 2024 | 12,5120 | 13,0080 | 12,5120 | 12,6560 | 12,6560 | - |
08 gen 2024 | 12,8800 | 12,8800 | 12,3200 | 12,5120 | 12,5120 | - |
05 gen 2024 | 13,0880 | 13,1840 | 12,5920 | 12,8640 | 12,8640 | - |
04 gen 2024 | 13,2800 | 13,3440 | 13,1840 | 13,3280 | 13,3280 | - |
03 gen 2024 | 13,6000 | 13,8400 | 13,0400 | 13,0400 | 13,0400 | - |
02 gen 2024 | 13,2000 | 13,9840 | 13,2000 | 13,6640 | 13,6640 | - |
29 dic 2023 | 13,5040 | 13,7920 | 13,5040 | 13,5520 | 13,5520 | - |
28 dic 2023 | 13,2640 | 14,0320 | 13,1520 | 13,2480 | 13,2480 | - |
27 dic 2023 | 12,8800 | 13,2160 | 12,6240 | 13,2000 | 13,2000 | - |
22 dic 2023 | 11,2160 | 11,7920 | 11,0720 | 11,4880 | 11,4880 | - |
21 dic 2023 | 11,9200 | 12,2240 | 11,0400 | 11,2640 | 11,2640 | - |
20 dic 2023 | 11,4560 | 11,4880 | 11,1040 | 11,1040 | 11,1040 | - |
19 dic 2023 | 11,3920 | 11,5040 | 11,0880 | 11,4080 | 11,4080 | - |
18 dic 2023 | 12,1280 | 12,1280 | 11,1840 | 12,0480 | 12,0480 | - |
15 dic 2023 | 11,6640 | 12,1920 | 11,2000 | 12,1920 | 12,1920 | - |
14 dic 2023 | 10,3200 | 12,0000 | 10,2560 | 12,0000 | 12,0000 | - |
13 dic 2023 | 11,6320 | 12,3040 | 10,3840 | 10,3840 | 10,3840 | - |
12 dic 2023 | 12,4000 | 13,1200 | 12,0960 | 12,0960 | 12,0960 | - |
11 dic 2023 | 14,6080 | 14,6240 | 12,5280 | 12,6400 | 12,6400 | - |
*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...