Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,7500 | 1,9600 | 1,6600 | 1,7200 | 1,7200 | 379.489 |
02 mag 2024 | 1,6900 | 1,8700 | 1,6300 | 1,8000 | 1,8000 | 188.200 |
01 mag 2024 | 1,6900 | 1,9900 | 1,3800 | 1,7200 | 1,7200 | 255.400 |
01 mag 2024 | 1:18 Frazionamento azionario |
30 apr 2024 | 1,8000 | 1,8000 | 1,6200 | 1,6200 | 1,6200 | 100.361 |
29 apr 2024 | 1,6200 | 1,8000 | 1,4400 | 1,8000 | 1,8000 | 153.606 |
26 apr 2024 | 1,6200 | 2,5200 | 1,6200 | 1,6200 | 1,6200 | 677.794 |
25 apr 2024 | 1,4400 | 1,6200 | 1,4400 | 1,4400 | 1,4400 | 46.583 |
24 apr 2024 | 1,8000 | 1,8000 | 1,2600 | 1,6200 | 1,6200 | 130.189 |
23 apr 2024 | 1,8000 | 1,9800 | 1,8000 | 1,8000 | 1,8000 | 22.872 |
22 apr 2024 | 1,9800 | 1,9800 | 1,8000 | 1,9800 | 1,9800 | 46.061 |
19 apr 2024 | 1,8000 | 1,9800 | 1,8000 | 1,9800 | 1,9800 | 96.078 |
18 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 22.822 |
17 apr 2024 | 1,9800 | 1,9800 | 1,6200 | 1,8000 | 1,8000 | 65.056 |
16 apr 2024 | 2,5200 | 2,5200 | 1,9800 | 1,9800 | 1,9800 | 150.400 |
15 apr 2024 | 2,8800 | 2,8800 | 2,3400 | 2,5200 | 2,5200 | 315.439 |
12 apr 2024 | 2,5200 | 3,4200 | 2,3400 | 2,8800 | 2,8800 | 728.989 |
11 apr 2024 | 2,5200 | 2,7000 | 2,3400 | 2,5200 | 2,5200 | 39.789 |
10 apr 2024 | 2,3400 | 2,8800 | 2,3400 | 2,7000 | 2,7000 | 252.761 |
09 apr 2024 | 2,5200 | 2,5200 | 2,3400 | 2,5200 | 2,5200 | 7.528 |
08 apr 2024 | 2,5200 | 2,5200 | 2,3400 | 2,5200 | 2,5200 | 5.528 |
05 apr 2024 | 2,3400 | 2,5200 | 2,1600 | 2,5200 | 2,5200 | 30.117 |
04 apr 2024 | 2,3400 | 2,5200 | 2,1600 | 2,3400 | 2,3400 | 4.778 |
03 apr 2024 | 2,5200 | 2,5200 | 2,1600 | 2,5200 | 2,5200 | 26.628 |
02 apr 2024 | 2,5200 | 2,7000 | 2,3400 | 2,5200 | 2,5200 | 58.356 |
01 apr 2024 | 2,7000 | 2,7000 | 2,5200 | 2,5200 | 2,5200 | 7.094 |
28 mar 2024 | 2,5200 | 2,8800 | 2,5200 | 2,7000 | 2,7000 | 23.611 |
27 mar 2024 | 2,5200 | 2,5200 | 2,3400 | 2,5200 | 2,5200 | 9.350 |
26 mar 2024 | 2,5200 | 2,5200 | 2,3400 | 2,3400 | 2,3400 | 2.811 |
25 mar 2024 | 2,5200 | 2,5200 | 2,3400 | 2,5200 | 2,5200 | 5.661 |
22 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2.417 |
21 mar 2024 | 2,5200 | 2,5200 | 2,3400 | 2,5200 | 2,5200 | 8.022 |
20 mar 2024 | 2,5200 | 2,5200 | 2,3400 | 2,5200 | 2,5200 | 5.906 |
19 mar 2024 | 2,5200 | 2,5200 | 2,3400 | 2,3400 | 2,3400 | 10.100 |
18 mar 2024 | 2,7000 | 2,7000 | 2,5200 | 2,5200 | 2,5200 | 10.761 |
15 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 3.944 |
14 mar 2024 | 2,8800 | 2,8800 | 2,3400 | 2,5200 | 2,5200 | 14.733 |
13 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 5.717 |
12 mar 2024 | 2,5200 | 2,8800 | 2,5200 | 2,7000 | 2,7000 | 12.133 |
11 mar 2024 | 2,7000 | 2,7000 | 2,5200 | 2,7000 | 2,7000 | 22.006 |
08 mar 2024 | 2,7000 | 2,8800 | 2,5200 | 2,7000 | 2,7000 | 4.006 |
07 mar 2024 | 2,7000 | 2,8800 | 2,7000 | 2,7000 | 2,7000 | 7.172 |
06 mar 2024 | 2,8800 | 2,8800 | 2,7000 | 2,7000 | 2,7000 | 12.078 |
05 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 9.106 |
04 mar 2024 | 3,0600 | 3,0600 | 2,8800 | 2,8800 | 2,8800 | 10.000 |
01 mar 2024 | 3,0600 | 3,0600 | 2,8800 | 3,0600 | 3,0600 | 2.167 |
29 feb 2024 | 3,0600 | 3,2400 | 3,0600 | 3,0600 | 3,0600 | 9.933 |
28 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 5.917 |
27 feb 2024 | 2,8800 | 3,0600 | 2,8800 | 3,0600 | 3,0600 | 8.478 |
26 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2.561 |
23 feb 2024 | 3,0600 | 3,0600 | 2,8800 | 2,8800 | 2,8800 | 5.183 |
22 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 8.933 |
21 feb 2024 | 3,0600 | 3,2400 | 2,8800 | 3,0600 | 3,0600 | 11.128 |
20 feb 2024 | 3,4200 | 3,4200 | 3,0600 | 3,0600 | 3,0600 | 7.233 |
16 feb 2024 | 3,2400 | 3,2400 | 3,0600 | 3,0600 | 3,0600 | 10.200 |
15 feb 2024 | 2,8800 | 3,2400 | 2,8800 | 3,2400 | 3,2400 | 38.733 |
14 feb 2024 | 3,0600 | 3,0600 | 2,7000 | 2,7000 | 2,7000 | 10.256 |
13 feb 2024 | 2,7000 | 2,8800 | 2,7000 | 2,8800 | 2,8800 | 5.211 |
12 feb 2024 | 2,8800 | 3,0600 | 2,8800 | 2,8800 | 2,8800 | 4.944 |
09 feb 2024 | 2,8800 | 2,8800 | 2,7000 | 2,8800 | 2,8800 | 7.706 |
08 feb 2024 | 2,8800 | 3,0600 | 2,7000 | 2,7000 | 2,7000 | 19.889 |
07 feb 2024 | 2,5200 | 3,4200 | 2,5200 | 2,7000 | 2,7000 | 148.444 |
06 feb 2024 | 2,5200 | 2,8800 | 2,5200 | 2,5200 | 2,5200 | 21.428 |
05 feb 2024 | 3,0600 | 3,2400 | 2,8800 | 3,0600 | 3,0600 | 17.761 |
02 feb 2024 | 3,0600 | 3,2400 | 3,0600 | 3,0600 | 3,0600 | 2.056 |
01 feb 2024 | 3,2400 | 3,2400 | 3,0600 | 3,2400 | 3,2400 | 5.233 |
31 gen 2024 | 3,2400 | 3,4200 | 2,8800 | 3,2400 | 3,2400 | 12.006 |
30 gen 2024 | 3,6000 | 3,6000 | 3,2400 | 3,4200 | 3,4200 | 22.789 |
29 gen 2024 | 3,7800 | 3,9600 | 3,6000 | 3,6000 | 3,6000 | 16.089 |
26 gen 2024 | 4,1400 | 4,1400 | 3,7800 | 3,9600 | 3,9600 | 878 |
25 gen 2024 | 3,7800 | 3,9600 | 3,7800 | 3,7800 | 3,7800 | 3.061 |
24 gen 2024 | 3,9600 | 3,9600 | 3,7800 | 3,7800 | 3,7800 | 5.667 |
23 gen 2024 | 3,7800 | 4,1400 | 3,7800 | 3,9600 | 3,9600 | 18.100 |
22 gen 2024 | 4,3200 | 4,3200 | 3,7800 | 3,9600 | 3,9600 | 21.722 |
19 gen 2024 | 3,9600 | 4,1400 | 3,9600 | 4,1400 | 4,1400 | 1.567 |
18 gen 2024 | 4,1400 | 4,1400 | 3,9600 | 3,9600 | 3,9600 | 2.006 |
17 gen 2024 | 4,1400 | 4,1400 | 3,9600 | 4,1400 | 4,1400 | 2.628 |
16 gen 2024 | 4,3200 | 4,3200 | 4,1400 | 4,1400 | 4,1400 | 1.956 |
12 gen 2024 | 4,3200 | 4,3200 | 3,9600 | 4,3200 | 4,3200 | 4.650 |
11 gen 2024 | 3,9600 | 4,3200 | 3,9600 | 3,9600 | 3,9600 | 30.089 |
10 gen 2024 | 3,9600 | 4,1400 | 3,9600 | 3,9600 | 3,9600 | 2.078 |
09 gen 2024 | 4,1400 | 4,3200 | 4,1400 | 4,1400 | 4,1400 | 1.111 |
08 gen 2024 | 4,1400 | 4,3200 | 4,1400 | 4,1400 | 4,1400 | 1.633 |
05 gen 2024 | 4,1400 | 4,3200 | 3,6000 | 4,1400 | 4,1400 | 23.889 |
04 gen 2024 | 4,1400 | 4,3200 | 4,1400 | 4,3200 | 4,3200 | 5.478 |
03 gen 2024 | 4,3200 | 4,3200 | 4,1400 | 4,1400 | 4,1400 | 1.856 |
02 gen 2024 | 4,3200 | 4,3200 | 4,1400 | 4,1400 | 4,1400 | 3.733 |
29 dic 2023 | 4,3200 | 4,5000 | 4,1400 | 4,1400 | 4,1400 | 9.578 |
28 dic 2023 | 4,5000 | 4,5000 | 4,1400 | 4,3200 | 4,3200 | 16.000 |
27 dic 2023 | 4,3200 | 4,5000 | 4,1400 | 4,3200 | 4,3200 | 26.011 |
26 dic 2023 | 4,5000 | 4,5000 | 4,3200 | 4,3200 | 4,3200 | 24.633 |
22 dic 2023 | 4,5000 | 4,5000 | 4,3200 | 4,5000 | 4,5000 | 2.678 |
21 dic 2023 | 4,5000 | 4,6800 | 4,3200 | 4,5000 | 4,5000 | 11.633 |
20 dic 2023 | 4,3200 | 4,6800 | 4,3200 | 4,5000 | 4,5000 | 10.444 |
19 dic 2023 | 4,6800 | 4,6800 | 4,3200 | 4,5000 | 4,5000 | 23.106 |
18 dic 2023 | 4,5000 | 4,6800 | 4,5000 | 4,5000 | 4,5000 | 5.989 |
15 dic 2023 | 5,0400 | 5,0400 | 4,5000 | 4,5000 | 4,5000 | 24.383 |
14 dic 2023 | 5,0400 | 5,4000 | 5,0400 | 5,0400 | 5,0400 | 3.383 |
13 dic 2023 | 4,8600 | 5,2200 | 4,8600 | 4,8600 | 4,8600 | 5.172 |
12 dic 2023 | 4,8600 | 5,2200 | 4,8600 | 5,0400 | 5,0400 | 3.156 |
*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...