Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,0700 | 1,2000 | 1,0700 | 1,1700 | 1,1700 | 1.587.600 |
27 giu 2024 | 1,0400 | 1,0800 | 1,0300 | 1,0500 | 1,0500 | 929.400 |
26 giu 2024 | 1,0500 | 1,0700 | 1,0200 | 1,0400 | 1,0400 | 465.500 |
25 giu 2024 | 1,0500 | 1,0600 | 1,0400 | 1,0400 | 1,0400 | 140.800 |
24 giu 2024 | 1,0100 | 1,0800 | 0,9900 | 1,0500 | 1,0500 | 1.127.800 |
21 giu 2024 | 1,0000 | 1,0200 | 0,9900 | 1,0000 | 1,0000 | 306.800 |
20 giu 2024 | 1,0800 | 1,1100 | 0,9900 | 1,0000 | 1,0000 | 551.100 |
19 giu 2024 | 1,1400 | 1,1400 | 1,0600 | 1,0800 | 1,0800 | 496.500 |
18 giu 2024 | 1,1700 | 1,1700 | 1,1400 | 1,1400 | 1,1400 | 176.300 |
17 giu 2024 | 1,1800 | 1,2300 | 1,1500 | 1,1700 | 1,1700 | 731.800 |
14 giu 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 279.800 |
13 giu 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 252.200 |
12 giu 2024 | 1,2200 | 1,2300 | 1,1700 | 1,1900 | 1,1900 | 531.700 |
11 giu 2024 | 1,2000 | 1,2800 | 1,1500 | 1,2000 | 1,2000 | 1.703.600 |
10 giu 2024 | 1,1700 | 1,2600 | 1,1600 | 1,1800 | 1,1800 | 359.500 |
07 giu 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1600 | 1,1600 | 420.500 |
06 giu 2024 | 1,1700 | 1,2200 | 1,1400 | 1,1600 | 1,1600 | 1.379.900 |
05 giu 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 228.300 |
04 giu 2024 | 1,1800 | 1,2000 | 1,1300 | 1,1400 | 1,1400 | 707.100 |
03 giu 2024 | 1,1800 | 1,2700 | 1,1000 | 1,1400 | 1,1400 | 944.500 |
31 mag 2024 | 1,0000 | 1,3500 | 0,9900 | 1,1500 | 1,1500 | 2.157.600 |
31 mag 2024 | 1:4 Frazionamento azionario |
29 mag 2024 | 1,2000 | 1,2800 | 1,1600 | 1,2000 | 1,2000 | 594.175 |
28 mag 2024 | 1,4800 | 1,4800 | 1,1200 | 1,2000 | 1,2000 | 631.825 |
27 mag 2024 | 1,4800 | 1,5200 | 1,4400 | 1,4800 | 1,4800 | 59.475 |
24 mag 2024 | 1,5200 | 1,5200 | 1,4400 | 1,4800 | 1,4800 | 39.475 |
23 mag 2024 | 1,5600 | 1,5600 | 1,4400 | 1,4800 | 1,4800 | 203.325 |
22 mag 2024 | 1,5200 | 1,6000 | 1,4800 | 1,5200 | 1,5200 | 443.875 |
21 mag 2024 | 1,5200 | 1,5600 | 1,4800 | 1,4800 | 1,4800 | 117.600 |
20 mag 2024 | 1,5200 | 1,5600 | 1,4800 | 1,5200 | 1,5200 | 60.500 |
17 mag 2024 | 1,6000 | 1,6000 | 1,4800 | 1,4800 | 1,4800 | 121.525 |
16 mag 2024 | 1,6000 | 1,6400 | 1,5600 | 1,5600 | 1,5600 | 301.175 |
15 mag 2024 | 1,7200 | 1,7200 | 1,5600 | 1,5600 | 1,5600 | 274.725 |
14 mag 2024 | 1,8000 | 1,8400 | 1,6800 | 1,6800 | 1,6800 | 281.525 |
13 mag 2024 | 1,9600 | 2,0000 | 1,8000 | 1,8000 | 1,8000 | 560.925 |
10 mag 2024 | 1,9600 | 2,0000 | 1,9200 | 2,0000 | 2,0000 | 115.000 |
09 mag 2024 | 2,0000 | 2,0000 | 1,9600 | 2,0000 | 2,0000 | 62.200 |
08 mag 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9600 | 1,9600 | 32.900 |
07 mag 2024 | 1,9600 | 2,0400 | 1,9200 | 1,9600 | 1,9600 | 256.550 |
06 mag 2024 | 2,0000 | 2,0400 | 1,9600 | 1,9600 | 1,9600 | 283.350 |
03 mag 2024 | 2,0000 | 2,0400 | 1,9600 | 2,0000 | 2,0000 | 91.875 |
02 mag 2024 | 2,0000 | 2,0400 | 1,9600 | 2,0000 | 2,0000 | 151.500 |
30 apr 2024 | 2,0400 | 2,0400 | 1,9600 | 2,0000 | 2,0000 | 26.325 |
29 apr 2024 | 2,0400 | 2,0400 | 2,0000 | 2,0000 | 2,0000 | 223.050 |
26 apr 2024 | 2,0400 | 2,0400 | 1,9600 | 2,0400 | 2,0400 | 119.775 |
25 apr 2024 | 2,0400 | 2,0400 | 1,9600 | 2,0000 | 2,0000 | 368.775 |
24 apr 2024 | 2,0400 | 2,0800 | 2,0000 | 2,0400 | 2,0400 | 92.575 |
23 apr 2024 | 2,0800 | 2,0800 | 2,0000 | 2,0800 | 2,0800 | 274.150 |
22 apr 2024 | 2,0400 | 2,0800 | 2,0000 | 2,0400 | 2,0400 | 264.025 |
19 apr 2024 | 2,0000 | 2,0400 | 1,9600 | 2,0000 | 2,0000 | 315.200 |
18 apr 2024 | 2,2000 | 2,2000 | 1,9600 | 2,0000 | 2,0000 | 926.075 |
17 apr 2024 | 2,4400 | 2,4800 | 2,2000 | 2,2000 | 2,2000 | 689.525 |
16 apr 2024 | 2,4400 | 2,4800 | 2,4000 | 2,4400 | 2,4400 | 72.475 |
15 apr 2024 | 2,6000 | 2,6000 | 2,4000 | 2,4400 | 2,4400 | 527.225 |
12 apr 2024 | 2,5600 | 2,6000 | 2,5200 | 2,5600 | 2,5600 | 311.375 |
11 apr 2024 | 2,5600 | 2,5600 | 2,5200 | 2,5200 | 2,5200 | 94.325 |
10 apr 2024 | 2,5600 | 2,6000 | 2,4800 | 2,5200 | 2,5200 | 302.700 |
09 apr 2024 | 2,6400 | 2,6400 | 2,6000 | 2,6000 | 2,6000 | 279.375 |
08 apr 2024 | 2,5600 | 2,6400 | 2,5600 | 2,6000 | 2,6000 | 339.825 |
05 apr 2024 | 2,6000 | 2,6400 | 2,5200 | 2,5600 | 2,5600 | 380.400 |
04 apr 2024 | 2,4800 | 2,6400 | 2,4800 | 2,5600 | 2,5600 | 1.080.075 |
03 apr 2024 | 2,8000 | 2,8000 | 2,4400 | 2,4800 | 2,4800 | 842.050 |
02 apr 2024 | 2,8000 | 2,8000 | 2,7200 | 2,8000 | 2,8000 | 216.900 |
01 apr 2024 | 2,8000 | 2,8000 | 2,7600 | 2,7600 | 2,7600 | 230.075 |
28 mar 2024 | 2,8000 | 2,8400 | 2,6800 | 2,7600 | 2,7600 | 462.850 |
27 mar 2024 | 2,8000 | 2,8000 | 2,7600 | 2,7600 | 2,7600 | 218.600 |
26 mar 2024 | 2,8000 | 2,8800 | 2,7200 | 2,8000 | 2,8000 | 583.300 |
25 mar 2024 | 2,9600 | 3,0000 | 2,7600 | 2,8400 | 2,8400 | 566.000 |
22 mar 2024 | 2,9600 | 3,0400 | 2,9600 | 2,9600 | 2,9600 | 473.125 |
21 mar 2024 | 2,9600 | 3,0000 | 2,8800 | 2,9200 | 2,9200 | 445.100 |
20 mar 2024 | 2,8400 | 3,0000 | 2,8400 | 2,8800 | 2,8800 | 809.200 |
19 mar 2024 | 2,8400 | 2,9600 | 2,8400 | 2,8400 | 2,8400 | 641.900 |
18 mar 2024 | 2,7600 | 2,9200 | 2,7200 | 2,8000 | 2,8000 | 1.186.850 |
15 mar 2024 | 3,4400 | 3,5200 | 2,6800 | 2,6800 | 2,6800 | 1.119.200 |
14 mar 2024 | 3,6400 | 3,6800 | 3,3600 | 3,4400 | 3,4400 | 788.125 |
13 mar 2024 | 3,6800 | 3,7200 | 3,5200 | 3,6000 | 3,6000 | 809.075 |
12 mar 2024 | 3,9200 | 4,1200 | 3,5200 | 3,7200 | 3,7200 | 2.221.750 |
11 mar 2024 | 3,8000 | 3,9600 | 3,8000 | 3,8800 | 3,8800 | 848.625 |
08 mar 2024 | 3,6800 | 3,9600 | 3,4800 | 3,7600 | 3,7600 | 2.785.525 |
07 mar 2024 | 3,5200 | 3,8400 | 3,4800 | 3,6400 | 3,6400 | 4.080.075 |
06 mar 2024 | 3,0400 | 3,7600 | 3,0400 | 3,4800 | 3,4800 | 4.423.925 |
05 mar 2024 | 2,9600 | 3,1200 | 2,9200 | 3,0000 | 3,0000 | 1.514.125 |
04 mar 2024 | 2,8800 | 3,0000 | 2,8400 | 2,9200 | 2,9200 | 1.386.275 |
01 mar 2024 | 2,8800 | 2,9200 | 2,8400 | 2,8800 | 2,8800 | 465.650 |
29 feb 2024 | 2,8800 | 3,0000 | 2,7600 | 2,8800 | 2,8800 | 1.521.075 |
28 feb 2024 | 3,4400 | 3,5600 | 2,8000 | 2,8800 | 2,8800 | 2.371.850 |
27 feb 2024 | 3,7200 | 4,0800 | 3,3600 | 3,4000 | 3,4000 | 2.479.675 |
26 feb 2024 | 3,4000 | 3,8000 | 3,4000 | 3,6800 | 3,6800 | 4.180.650 |
23 feb 2024 | 3,2400 | 3,5200 | 3,2000 | 3,3200 | 3,3200 | 2.991.375 |
22 feb 2024 | 3,0000 | 3,3200 | 3,0000 | 3,2000 | 3,2000 | 2.061.300 |
21 feb 2024 | 2,9600 | 3,1200 | 2,9200 | 3,0000 | 3,0000 | 674.875 |
20 feb 2024 | 2,8800 | 3,0400 | 2,8800 | 2,9600 | 2,9600 | 401.275 |
19 feb 2024 | 2,8800 | 2,9200 | 2,8400 | 2,8800 | 2,8800 | 356.400 |
16 feb 2024 | 2,8000 | 2,8800 | 2,8000 | 2,8400 | 2,8400 | 265.700 |
15 feb 2024 | 3,1200 | 3,1600 | 2,7200 | 2,8000 | 2,8000 | 886.350 |
14 feb 2024 | 3,1200 | 3,1600 | 3,0800 | 3,0800 | 3,0800 | 180.450 |
09 feb 2024 | 3,1200 | 3,1600 | 3,0800 | 3,0800 | 3,0800 | 123.025 |
08 feb 2024 | 3,1200 | 3,1600 | 3,0400 | 3,0800 | 3,0800 | 248.575 |
07 feb 2024 | 2,9600 | 3,2000 | 2,9600 | 3,0800 | 3,0800 | 1.029.175 |
06 feb 2024 | 3,0000 | 3,0400 | 2,9600 | 2,9600 | 2,9600 | 398.850 |
*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...