Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 0,6650 | 0,6700 | 0,5900 | 0,6265 | 0,6265 | 938.093 |
30 mag 2024 | 0,6260 | 0,7000 | 0,6200 | 0,6560 | 0,6560 | 2.335.100 |
29 mag 2024 | 0,6800 | 0,6900 | 0,6260 | 0,6340 | 0,6340 | 2.096.700 |
28 mag 2024 | 0,7590 | 0,7590 | 0,6850 | 0,6950 | 0,6950 | 1.959.300 |
24 mag 2024 | 0,7450 | 0,7600 | 0,7300 | 0,7550 | 0,7550 | 883.900 |
23 mag 2024 | 0,7980 | 0,7980 | 0,7340 | 0,7420 | 0,7420 | 2.177.600 |
22 mag 2024 | 0,8150 | 0,8400 | 0,7590 | 0,8020 | 0,8020 | 2.584.400 |
21 mag 2024 | 0,9100 | 0,9390 | 0,7900 | 0,8060 | 0,8060 | 5.870.700 |
20 mag 2024 | 0,9930 | 1,0500 | 0,9300 | 0,9800 | 0,9800 | 4.038.700 |
17 mag 2024 | 0,9200 | 1,0000 | 0,8800 | 0,9300 | 0,9300 | 4.037.200 |
16 mag 2024 | 0,9000 | 0,9150 | 0,8300 | 0,8900 | 0,8900 | 2.794.700 |
15 mag 2024 | 0,8930 | 0,9770 | 0,8700 | 0,8920 | 0,8920 | 2.599.000 |
14 mag 2024 | 0,9070 | 1,1600 | 0,8400 | 0,9000 | 0,9000 | 11.325.200 |
13 mag 2024 | 0,9030 | 0,9200 | 0,8600 | 0,8710 | 0,8710 | 1.646.600 |
10 mag 2024 | 0,9000 | 0,9450 | 0,8530 | 0,8930 | 0,8930 | 1.689.100 |
09 mag 2024 | 0,9300 | 0,9460 | 0,9100 | 0,9130 | 0,9130 | 1.955.000 |
08 mag 2024 | 0,9940 | 1,0800 | 0,9300 | 0,9900 | 0,9900 | 3.261.700 |
07 mag 2024 | 0,9420 | 1,0700 | 0,8780 | 1,0200 | 1,0200 | 6.552.100 |
06 mag 2024 | 0,9110 | 0,9930 | 0,8810 | 0,9900 | 0,9900 | 15.306.000 |
03 mag 2024 | 0,9230 | 0,9230 | 0,8100 | 0,8400 | 0,8400 | 4.994.400 |
02 mag 2024 | 0,8660 | 0,8760 | 0,8000 | 0,8380 | 0,8380 | 2.975.600 |
01 mag 2024 | 0,8750 | 0,9340 | 0,8500 | 0,8600 | 0,8600 | 2.405.600 |
30 apr 2024 | 0,8400 | 1,0300 | 0,8200 | 0,8750 | 0,8750 | 7.435.400 |
29 apr 2024 | 0,9400 | 0,9400 | 0,8240 | 0,8580 | 0,8580 | 5.134.500 |
26 apr 2024 | 0,7720 | 1,1900 | 0,7530 | 0,9500 | 0,9500 | 32.381.500 |
25 apr 2024 | 0,8820 | 0,8900 | 0,7500 | 0,8070 | 0,8070 | 14.381.100 |
24 apr 2024 | 1,1900 | 1,1900 | 0,9200 | 0,9300 | 0,9300 | 10.716.700 |
23 apr 2024 | 1,2800 | 1,2800 | 1,1500 | 1,2100 | 1,2100 | 6.496.900 |
22 apr 2024 | 1,6700 | 1,6800 | 1,4200 | 1,4400 | 1,4400 | 6.082.800 |
19 apr 2024 | 2,3400 | 2,4500 | 1,7300 | 1,7650 | 1,7650 | 11.322.300 |
18 apr 2024 | 3,5500 | 3,6800 | 3,1000 | 3,3200 | 3,3200 | 2.907.400 |
17 apr 2024 | 3,5700 | 4,5700 | 3,2000 | 3,8000 | 3,8000 | 4.711.000 |
17 apr 2024 | 1:100 Frazionamento azionario |
16 apr 2024 | 6,5000 | 8,3000 | 4,9000 | 6,8000 | 6,8000 | 409.343 |
15 apr 2024 | 7,6000 | 7,8000 | 6,1000 | 6,1000 | 6,1000 | 157.105 |
12 apr 2024 | 8,5000 | 8,5000 | 7,0000 | 8,0000 | 8,0000 | 165.341 |
11 apr 2024 | 10,0000 | 10,0000 | 8,1000 | 8,7000 | 8,7000 | 61.962 |
10 apr 2024 | 9,6000 | 10,0000 | 9,0000 | 9,8000 | 9,8000 | 54.010 |
09 apr 2024 | 10,0000 | 10,0000 | 9,2000 | 9,6000 | 9,6000 | 52.993 |
08 apr 2024 | 10,5000 | 10,7000 | 9,4000 | 9,7000 | 9,7000 | 81.079 |
05 apr 2024 | 10,0000 | 12,4000 | 9,7000 | 10,2000 | 10,2000 | 260.826 |
04 apr 2024 | 10,9000 | 12,3000 | 9,0000 | 9,2000 | 9,2000 | 181.141 |
03 apr 2024 | 7,5000 | 11,7000 | 7,5000 | 10,9000 | 10,9000 | 391.175 |
02 apr 2024 | 9,5000 | 9,9000 | 7,8000 | 8,2000 | 8,2000 | 274.993 |
01 apr 2024 | 11,1000 | 13,3000 | 10,0000 | 10,7000 | 10,7000 | 2.941.484 |
28 mar 2024 | 5,7000 | 6,3000 | 5,7000 | 6,1000 | 6,1000 | 278.705 |
27 mar 2024 | 5,6000 | 5,8000 | 5,5000 | 5,7000 | 5,7000 | 19.721 |
26 mar 2024 | 5,9000 | 5,9000 | 5,5000 | 5,7000 | 5,7000 | 25.512 |
25 mar 2024 | 6,2000 | 6,2000 | 5,6000 | 5,8000 | 5,8000 | 24.032 |
22 mar 2024 | 6,0000 | 6,2000 | 5,8000 | 5,9000 | 5,9000 | 29.676 |
21 mar 2024 | 5,7000 | 6,4000 | 5,6000 | 6,0000 | 6,0000 | 55.491 |
20 mar 2024 | 5,7000 | 6,0000 | 5,5000 | 5,6000 | 5,6000 | 73.909 |
19 mar 2024 | 5,3000 | 5,8000 | 5,0000 | 5,5000 | 5,5000 | 37.812 |
18 mar 2024 | 6,0000 | 6,0000 | 5,3000 | 5,4000 | 5,4000 | 46.726 |
15 mar 2024 | 5,0000 | 6,0000 | 5,0000 | 6,0000 | 6,0000 | 74.249 |
14 mar 2024 | 5,3000 | 5,3000 | 4,6000 | 5,0000 | 5,0000 | 46.713 |
13 mar 2024 | 5,2000 | 5,4000 | 4,8000 | 5,1000 | 5,1000 | 69.266 |
12 mar 2024 | 6,2000 | 6,3000 | 5,2000 | 5,3000 | 5,3000 | 55.615 |
11 mar 2024 | 6,0000 | 6,5000 | 5,7000 | 5,8000 | 5,8000 | 86.506 |
08 mar 2024 | 6,2000 | 6,8000 | 5,8000 | 5,8000 | 5,8000 | 100.756 |
07 mar 2024 | 6,7000 | 6,7000 | 5,8000 | 6,1000 | 6,1000 | 126.980 |
06 mar 2024 | 8,0000 | 8,0000 | 5,8000 | 6,6000 | 6,6000 | 412.982 |
05 mar 2024 | 7,4000 | 14,3000 | 7,4000 | 8,4000 | 8,4000 | 6.669.558 |
04 mar 2024 | 4,7000 | 4,9000 | 4,4000 | 4,5000 | 4,5000 | 297.947 |
01 mar 2024 | 5,7000 | 6,2000 | 5,4000 | 5,5000 | 5,5000 | 132.421 |
29 feb 2024 | 5,6000 | 5,7000 | 5,4000 | 5,5000 | 5,5000 | 17.884 |
28 feb 2024 | 5,8000 | 5,8000 | 5,5000 | 5,6000 | 5,6000 | 35.761 |
27 feb 2024 | 5,6000 | 5,8000 | 5,5000 | 5,7000 | 5,7000 | 38.046 |
26 feb 2024 | 5,6000 | 5,7000 | 5,3000 | 5,7000 | 5,7000 | 51.749 |
23 feb 2024 | 6,1000 | 6,1000 | 5,1000 | 5,3000 | 5,3000 | 69.594 |
22 feb 2024 | 6,1000 | 6,1000 | 6,0000 | 6,0000 | 6,0000 | 91.925 |
21 feb 2024 | 6,2000 | 6,3000 | 6,1000 | 6,1000 | 6,1000 | 43.336 |
20 feb 2024 | 6,1000 | 6,4000 | 6,1000 | 6,1000 | 6,1000 | 64.194 |
16 feb 2024 | 6,6000 | 7,0000 | 6,0000 | 6,1000 | 6,1000 | 74.779 |
15 feb 2024 | 6,0000 | 6,5000 | 6,0000 | 6,4000 | 6,4000 | 101.563 |
14 feb 2024 | 6,9000 | 6,9000 | 6,0000 | 6,0000 | 6,0000 | 183.647 |
13 feb 2024 | 6,6000 | 7,0000 | 6,2000 | 6,9000 | 6,9000 | 371.947 |
12 feb 2024 | 20,2000 | 22,4000 | 18,1000 | 19,0000 | 19,0000 | 5.956 |
09 feb 2024 | 24,4000 | 24,4000 | 21,0000 | 21,5000 | 21,5000 | 4.001 |
08 feb 2024 | 25,0000 | 25,0000 | 23,0000 | 23,0000 | 23,0000 | 1.246 |
07 feb 2024 | 25,5000 | 25,8000 | 22,5000 | 24,0000 | 24,0000 | 2.309 |
06 feb 2024 | 25,5000 | 26,2000 | 24,0000 | 25,5000 | 25,5000 | 1.166 |
05 feb 2024 | 26,2000 | 26,2000 | 23,0000 | 23,0000 | 23,0000 | 1.116 |
02 feb 2024 | 24,8000 | 25,5000 | 20,6000 | 24,2000 | 24,2000 | 34.573 |
01 feb 2024 | 25,5000 | 27,0000 | 24,0000 | 25,1000 | 25,1000 | 1.499 |
31 gen 2024 | 23,9000 | 28,6000 | 23,9000 | 25,6000 | 25,6000 | 1.985 |
30 gen 2024 | 24,9000 | 25,2000 | 23,0000 | 25,0000 | 25,0000 | 812 |
29 gen 2024 | 24,0000 | 25,0000 | 23,3000 | 24,0000 | 24,0000 | 1.291 |
26 gen 2024 | 25,5000 | 25,7000 | 23,0000 | 25,4000 | 25,4000 | 1.877 |
25 gen 2024 | 24,9000 | 26,0000 | 24,0000 | 25,0000 | 25,0000 | 1.368 |
24 gen 2024 | 24,0000 | 25,0000 | 22,6000 | 24,0000 | 24,0000 | 2.308 |
23 gen 2024 | 23,4000 | 23,8000 | 22,9000 | 22,9000 | 22,9000 | 463 |
22 gen 2024 | 23,4000 | 24,0000 | 22,6000 | 22,9000 | 22,9000 | 761 |
19 gen 2024 | 23,6000 | 23,9000 | 22,2000 | 23,3000 | 23,3000 | 692 |
18 gen 2024 | 25,0000 | 25,0000 | 22,5000 | 23,0000 | 23,0000 | 631 |
17 gen 2024 | 24,3000 | 25,0000 | 24,0000 | 24,3000 | 24,3000 | 384 |
16 gen 2024 | 24,3000 | 26,8000 | 24,0000 | 24,5000 | 24,5000 | 819 |
12 gen 2024 | 27,0000 | 27,0000 | 24,0000 | 25,4000 | 25,4000 | 688 |
11 gen 2024 | 25,0000 | 26,0000 | 24,1000 | 25,1000 | 25,1000 | 448 |
10 gen 2024 | 26,1000 | 26,1000 | 24,1000 | 24,9000 | 24,9000 | 309 |
*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...