Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,8500 | 2,8600 | 2,7700 | 2,8300 | 2,8300 | 222.000 |
27 giu 2024 | 3,0500 | 3,1700 | 2,7300 | 2,8300 | 2,8300 | 784.500 |
26 giu 2024 | 2,9800 | 3,1500 | 2,9400 | 3,0000 | 3,0000 | 764.700 |
25 giu 2024 | 2,8200 | 3,0300 | 2,8200 | 2,9500 | 2,9500 | 360.100 |
24 giu 2024 | 2,8600 | 2,9500 | 2,8300 | 2,8900 | 2,8900 | 412.500 |
21 giu 2024 | 2,8500 | 2,9700 | 2,7900 | 2,8400 | 2,8400 | 227.200 |
20 giu 2024 | 3,2400 | 3,3600 | 2,7000 | 2,8200 | 2,8200 | 599.300 |
19 giu 2024 | 2,9800 | 3,2100 | 2,9600 | 3,1700 | 3,1700 | 566.300 |
18 giu 2024 | 3,1900 | 3,2500 | 2,9300 | 2,9500 | 2,9500 | 513.200 |
17 giu 2024 | 3,4500 | 3,4900 | 3,1200 | 3,1300 | 3,1300 | 671.300 |
14 giu 2024 | 3,7000 | 3,7300 | 3,4600 | 3,4800 | 3,4800 | 315.400 |
13 giu 2024 | 3,7900 | 3,8800 | 3,6700 | 3,7900 | 3,7900 | 423.300 |
12 giu 2024 | 3,9900 | 4,0900 | 3,6100 | 3,7700 | 3,7700 | 897.500 |
11 giu 2024 | 4,2000 | 4,2200 | 3,9300 | 4,0100 | 4,0100 | 640.400 |
10 giu 2024 | 4,3600 | 4,5300 | 4,1900 | 4,2000 | 4,2000 | 438.400 |
07 giu 2024 | 4,2900 | 4,4500 | 4,1800 | 4,2700 | 4,2700 | 472.300 |
06 giu 2024 | 5,2900 | 5,4900 | 4,2100 | 4,2700 | 4,2700 | 1.327.800 |
05 giu 2024 | 5,1100 | 5,5500 | 5,0600 | 5,2100 | 5,2100 | 961.800 |
04 giu 2024 | 4,7300 | 5,2000 | 4,7300 | 5,0600 | 5,0600 | 1.201.600 |
03 giu 2024 | 4,5800 | 5,1000 | 4,5200 | 4,6800 | 4,6800 | 1.144.300 |
31 mag 2024 | 4,7400 | 4,9000 | 4,1600 | 4,5400 | 4,5400 | 841.200 |
31 mag 2024 | 1:4 Frazionamento azionario |
29 mag 2024 | 4,6800 | 5,3200 | 4,5600 | 4,7600 | 4,7600 | 855.925 |
28 mag 2024 | 6,6800 | 6,8000 | 4,5200 | 4,6400 | 4,6400 | 1.567.975 |
27 mag 2024 | 6,6000 | 7,0800 | 6,6000 | 6,7600 | 6,7600 | 402.075 |
24 mag 2024 | 6,7600 | 6,7600 | 6,5200 | 6,5200 | 6,5200 | 151.100 |
23 mag 2024 | 7,3200 | 7,3200 | 6,7600 | 6,8400 | 6,8400 | 252.275 |
22 mag 2024 | 7,3200 | 7,4400 | 7,0800 | 7,2400 | 7,2400 | 229.075 |
21 mag 2024 | 7,2800 | 7,4800 | 7,2000 | 7,2400 | 7,2400 | 380.050 |
20 mag 2024 | 6,8800 | 7,2000 | 6,8800 | 7,1200 | 7,1200 | 455.550 |
17 mag 2024 | 6,8800 | 6,9600 | 6,8400 | 6,8400 | 6,8400 | 195.250 |
16 mag 2024 | 6,8000 | 7,0000 | 6,7600 | 6,9200 | 6,9200 | 301.825 |
15 mag 2024 | 6,7200 | 6,8400 | 6,6000 | 6,7200 | 6,7200 | 204.400 |
14 mag 2024 | 7,1200 | 7,4000 | 6,6400 | 6,8000 | 6,8000 | 658.450 |
13 mag 2024 | 7,0000 | 7,1200 | 6,8000 | 7,0000 | 7,0000 | 449.000 |
10 mag 2024 | 6,9600 | 7,1200 | 6,8000 | 6,9600 | 6,9600 | 619.000 |
09 mag 2024 | 6,6800 | 7,0000 | 6,6000 | 6,8000 | 6,8000 | 631.775 |
08 mag 2024 | 6,5200 | 6,6000 | 6,5200 | 6,5600 | 6,5600 | 174.850 |
07 mag 2024 | 6,5200 | 6,6400 | 6,5200 | 6,5200 | 6,5200 | 294.550 |
06 mag 2024 | 6,5200 | 6,6000 | 6,4400 | 6,4400 | 6,4400 | 401.500 |
03 mag 2024 | 6,4800 | 6,6000 | 6,4400 | 6,4400 | 6,4400 | 377.450 |
02 mag 2024 | 6,3200 | 6,5600 | 6,3200 | 6,4400 | 6,4400 | 371.875 |
30 apr 2024 | 6,4400 | 6,4800 | 6,2000 | 6,2800 | 6,2800 | 348.875 |
29 apr 2024 | 6,2800 | 6,5600 | 6,2800 | 6,4800 | 6,4800 | 330.800 |
26 apr 2024 | 6,2800 | 6,4400 | 6,2000 | 6,2800 | 6,2800 | 283.100 |
25 apr 2024 | 6,2400 | 6,4400 | 6,2000 | 6,2800 | 6,2800 | 318.725 |
24 apr 2024 | 6,2000 | 6,2400 | 6,1200 | 6,2000 | 6,2000 | 336.300 |
23 apr 2024 | 6,4000 | 6,4400 | 6,1600 | 6,1600 | 6,1600 | 158.025 |
22 apr 2024 | 6,2400 | 6,4400 | 6,1200 | 6,4000 | 6,4000 | 258.075 |
19 apr 2024 | 5,7600 | 6,1600 | 5,6800 | 6,1200 | 6,1200 | 282.225 |
18 apr 2024 | 6,2000 | 6,2000 | 5,6400 | 5,7200 | 5,7200 | 261.925 |
17 apr 2024 | 6,2800 | 6,3200 | 6,2000 | 6,2000 | 6,2000 | 267.000 |
16 apr 2024 | 6,2400 | 6,2400 | 6,0800 | 6,2000 | 6,2000 | 217.225 |
15 apr 2024 | 6,4800 | 6,4800 | 6,1600 | 6,3200 | 6,3200 | 247.100 |
12 apr 2024 | 6,4800 | 6,6000 | 6,4000 | 6,4800 | 6,4800 | 378.975 |
11 apr 2024 | 6,4800 | 6,4800 | 6,3200 | 6,4400 | 6,4400 | 146.725 |
10 apr 2024 | 6,5200 | 6,5600 | 6,4000 | 6,4000 | 6,4000 | 100.750 |
09 apr 2024 | 6,5200 | 6,6000 | 6,4000 | 6,5200 | 6,5200 | 203.300 |
08 apr 2024 | 6,5200 | 6,5200 | 6,4400 | 6,4800 | 6,4800 | 120.600 |
05 apr 2024 | 6,4800 | 6,5600 | 6,3600 | 6,4400 | 6,4400 | 124.650 |
04 apr 2024 | 6,4800 | 6,5200 | 6,3600 | 6,4800 | 6,4800 | 296.025 |
03 apr 2024 | 7,4800 | 7,6000 | 6,3600 | 6,4400 | 6,4400 | 985.575 |
02 apr 2024 | 7,2800 | 7,5200 | 7,2800 | 7,5200 | 7,5200 | 471.825 |
01 apr 2024 | 7,1200 | 7,3200 | 7,0400 | 7,2000 | 7,2000 | 1.128.625 |
28 mar 2024 | 6,8800 | 7,1600 | 6,7200 | 7,0000 | 7,0000 | 516.425 |
27 mar 2024 | 6,6400 | 6,9200 | 6,4800 | 6,9200 | 6,9200 | 310.200 |
26 mar 2024 | 6,8400 | 6,8800 | 6,5200 | 6,5600 | 6,5600 | 195.650 |
25 mar 2024 | 7,0800 | 7,0800 | 6,7200 | 6,8800 | 6,8800 | 262.000 |
22 mar 2024 | 7,0800 | 7,0800 | 6,7200 | 6,9600 | 6,9600 | 112.025 |
21 mar 2024 | 6,6400 | 7,1600 | 6,6400 | 7,0000 | 7,0000 | 314.625 |
20 mar 2024 | 6,6000 | 6,6800 | 6,4800 | 6,6000 | 6,6000 | 88.850 |
19 mar 2024 | 6,3600 | 6,6800 | 6,3200 | 6,5600 | 6,5600 | 140.825 |
18 mar 2024 | 6,4400 | 6,4800 | 6,2400 | 6,3600 | 6,3600 | 293.800 |
15 mar 2024 | 6,7200 | 6,7200 | 6,4000 | 6,4000 | 6,4000 | 175.700 |
14 mar 2024 | 6,8400 | 6,8800 | 6,6000 | 6,7200 | 6,7200 | 178.600 |
13 mar 2024 | 6,9600 | 7,0400 | 6,8000 | 6,8000 | 6,8000 | 281.775 |
12 mar 2024 | 7,0400 | 7,0400 | 6,9200 | 6,9200 | 6,9200 | 55.875 |
11 mar 2024 | 7,0400 | 7,1200 | 6,8800 | 7,0400 | 7,0400 | 125.000 |
08 mar 2024 | 7,3600 | 7,5200 | 6,9200 | 7,0000 | 7,0000 | 378.700 |
07 mar 2024 | 7,5200 | 7,7200 | 7,2400 | 7,2800 | 7,2800 | 357.225 |
06 mar 2024 | 7,7200 | 7,8800 | 7,3200 | 7,4800 | 7,4800 | 679.500 |
05 mar 2024 | 7,4400 | 8,0000 | 7,4400 | 7,6400 | 7,6400 | 870.850 |
04 mar 2024 | 7,1200 | 7,4400 | 7,0000 | 7,4400 | 7,4400 | 1.206.325 |
01 mar 2024 | 7,1600 | 7,3200 | 7,0800 | 7,0800 | 7,0800 | 298.125 |
29 feb 2024 | 7,0000 | 7,2800 | 7,0000 | 7,0800 | 7,0800 | 1.071.375 |
28 feb 2024 | 6,8800 | 7,0800 | 6,7200 | 7,0000 | 7,0000 | 600.225 |
27 feb 2024 | 6,8800 | 7,0400 | 6,7600 | 6,8800 | 6,8800 | 865.925 |
26 feb 2024 | 6,6800 | 6,9200 | 6,6800 | 6,8400 | 6,8400 | 243.025 |
23 feb 2024 | 6,9200 | 6,9600 | 6,6400 | 6,7200 | 6,7200 | 478.850 |
22 feb 2024 | 6,9600 | 7,0000 | 6,7600 | 6,8800 | 6,8800 | 562.275 |
21 feb 2024 | 7,2000 | 7,3200 | 6,6800 | 6,9200 | 6,9200 | 1.071.850 |
20 feb 2024 | 7,1200 | 7,3600 | 6,6400 | 7,2400 | 7,2400 | 2.294.225 |
19 feb 2024 | 6,9600 | 7,2800 | 6,8800 | 7,1600 | 7,1600 | 836.250 |
16 feb 2024 | 6,6800 | 7,0000 | 6,5200 | 6,9600 | 6,9600 | 1.175.350 |
15 feb 2024 | 7,8000 | 7,9200 | 6,4400 | 6,6400 | 6,6400 | 1.440.350 |
14 feb 2024 | 7,7200 | 8,1200 | 7,6000 | 7,7200 | 7,7200 | 1.767.875 |
09 feb 2024 | 7,6800 | 8,0400 | 7,4800 | 7,6400 | 7,6400 | 878.850 |
08 feb 2024 | 7,4000 | 7,7200 | 7,2800 | 7,6000 | 7,6000 | 1.138.025 |
07 feb 2024 | 7,3600 | 7,7600 | 6,8400 | 7,4400 | 7,4400 | 1.750.950 |
06 feb 2024 | 8,1600 | 8,3600 | 7,1600 | 7,2400 | 7,2400 | 1.435.225 |
*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...