Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 4,9300 | 4,9300 | 4,6000 | 4,6000 | 4,6000 | 530.400 |
24 giu 2024 | 5,1300 | 5,1500 | 4,9000 | 4,9300 | 4,9300 | 391.300 |
21 giu 2024 | 5,1400 | 5,2000 | 4,7800 | 5,1500 | 5,1500 | 497.600 |
20 giu 2024 | 5,8500 | 5,8500 | 5,0900 | 5,1800 | 5,1800 | 357.600 |
19 giu 2024 | 5,7600 | 5,9000 | 5,5900 | 5,6900 | 5,6900 | 96.500 |
18 giu 2024 | 6,0200 | 6,1900 | 5,7100 | 5,7100 | 5,7100 | 129.600 |
17 giu 2024 | 6,2900 | 6,3000 | 6,0400 | 6,1400 | 6,1400 | 61.800 |
14 giu 2024 | 6,4100 | 6,4300 | 6,2500 | 6,2900 | 6,2900 | 92.100 |
13 giu 2024 | 6,5200 | 6,7000 | 6,3500 | 6,4200 | 6,4200 | 123.800 |
12 giu 2024 | 6,8400 | 7,0000 | 6,4100 | 6,4900 | 6,4900 | 246.500 |
11 giu 2024 | 6,9500 | 7,1500 | 6,8100 | 6,8500 | 6,8500 | 230.900 |
10 giu 2024 | 7,1500 | 7,1600 | 6,6700 | 6,9800 | 6,9800 | 350.200 |
07 giu 2024 | 6,1500 | 7,5500 | 6,1500 | 6,9000 | 6,9000 | 656.600 |
06 giu 2024 | 5,6700 | 6,4300 | 5,6700 | 6,3200 | 6,3200 | 357.900 |
05 giu 2024 | 5,6300 | 5,8400 | 5,6100 | 5,6200 | 5,6200 | 117.000 |
04 giu 2024 | 6,0500 | 6,0500 | 5,5600 | 5,5800 | 5,5800 | 436.200 |
03 giu 2024 | 6,3200 | 6,3800 | 5,8000 | 6,0300 | 6,0300 | 654.800 |
31 mag 2024 | 6,0200 | 6,4900 | 5,9700 | 6,3900 | 6,3900 | 305.200 |
31 mag 2024 | 1:20 Frazionamento azionario |
29 mag 2024 | 6,4000 | 6,6000 | 6,0000 | 6,2000 | 6,2000 | 176.655 |
28 mag 2024 | 6,8000 | 6,8000 | 6,0000 | 6,4000 | 6,4000 | 379.140 |
27 mag 2024 | 7,0000 | 7,0000 | 6,6000 | 6,8000 | 6,8000 | 127.270 |
24 mag 2024 | 7,2000 | 7,2000 | 6,8000 | 6,8000 | 6,8000 | 135.510 |
23 mag 2024 | 7,0000 | 7,6000 | 7,0000 | 7,2000 | 7,2000 | 157.655 |
22 mag 2024 | 7,6000 | 7,6000 | 7,0000 | 7,0000 | 7,0000 | 188.600 |
21 mag 2024 | 7,8000 | 7,8000 | 7,4000 | 7,6000 | 7,6000 | 98.280 |
20 mag 2024 | 7,6000 | 7,8000 | 7,4000 | 7,6000 | 7,6000 | 117.825 |
17 mag 2024 | 7,6000 | 7,8000 | 7,4000 | 7,6000 | 7,6000 | 119.340 |
16 mag 2024 | 7,8000 | 7,8000 | 7,6000 | 7,6000 | 7,6000 | 73.190 |
15 mag 2024 | 8,0000 | 8,0000 | 7,6000 | 7,6000 | 7,6000 | 169.910 |
14 mag 2024 | 7,8000 | 8,0000 | 7,6000 | 8,0000 | 8,0000 | 162.385 |
13 mag 2024 | 7,6000 | 8,0000 | 7,6000 | 7,8000 | 7,8000 | 104.605 |
10 mag 2024 | 7,6000 | 7,8000 | 7,4000 | 7,8000 | 7,8000 | 235.870 |
09 mag 2024 | 8,0000 | 8,0000 | 7,6000 | 7,6000 | 7,6000 | 85.580 |
08 mag 2024 | 7,8000 | 8,0000 | 7,8000 | 8,0000 | 8,0000 | 34.625 |
07 mag 2024 | 8,2000 | 8,2000 | 7,8000 | 7,8000 | 7,8000 | 103.340 |
06 mag 2024 | 8,0000 | 8,2000 | 7,8000 | 8,0000 | 8,0000 | 147.885 |
03 mag 2024 | 8,2000 | 8,4000 | 7,8000 | 7,8000 | 7,8000 | 272.085 |
02 mag 2024 | 7,6000 | 8,4000 | 7,6000 | 8,0000 | 8,0000 | 271.050 |
30 apr 2024 | 7,8000 | 8,0000 | 7,4000 | 7,6000 | 7,6000 | 295.370 |
29 apr 2024 | 8,2000 | 8,4000 | 7,8000 | 8,0000 | 8,0000 | 175.715 |
26 apr 2024 | 8,6000 | 8,8000 | 8,2000 | 8,2000 | 8,2000 | 281.080 |
25 apr 2024 | 7,8000 | 9,0000 | 7,6000 | 8,4000 | 8,4000 | 883.305 |
24 apr 2024 | 8,0000 | 8,2000 | 7,6000 | 7,8000 | 7,8000 | 306.785 |
23 apr 2024 | 9,2000 | 9,6000 | 7,8000 | 8,0000 | 8,0000 | 1.284.035 |
22 apr 2024 | 9,4000 | 9,8000 | 9,2000 | 9,2000 | 9,2000 | 806.245 |
19 apr 2024 | 8,6000 | 9,2000 | 8,4000 | 9,0000 | 9,0000 | 1.221.550 |
18 apr 2024 | 7,4000 | 8,8000 | 7,2000 | 8,4000 | 8,4000 | 2.015.900 |
17 apr 2024 | 6,0000 | 7,8000 | 5,8000 | 7,2000 | 7,2000 | 2.672.435 |
16 apr 2024 | 5,6000 | 6,0000 | 5,4000 | 6,0000 | 6,0000 | 311.500 |
15 apr 2024 | 5,8000 | 5,8000 | 5,2000 | 5,8000 | 5,8000 | 530.975 |
12 apr 2024 | 6,2000 | 6,2000 | 5,6000 | 5,8000 | 5,8000 | 844.655 |
11 apr 2024 | 6,2000 | 6,4000 | 6,0000 | 6,2000 | 6,2000 | 214.655 |
10 apr 2024 | 6,4000 | 6,4000 | 6,2000 | 6,2000 | 6,2000 | 140.315 |
09 apr 2024 | 6,2000 | 6,6000 | 6,0000 | 6,4000 | 6,4000 | 545.615 |
08 apr 2024 | 6,2000 | 6,6000 | 6,0000 | 6,2000 | 6,2000 | 1.025.910 |
05 apr 2024 | 6,2000 | 6,4000 | 6,0000 | 6,0000 | 6,0000 | 331.570 |
04 apr 2024 | 6,4000 | 6,6000 | 6,0000 | 6,2000 | 6,2000 | 930.645 |
03 apr 2024 | 6,8000 | 6,8000 | 6,4000 | 6,4000 | 6,4000 | 754.920 |
02 apr 2024 | 7,8000 | 8,0000 | 6,6000 | 6,8000 | 6,8000 | 2.527.940 |
01 apr 2024 | 7,8000 | 8,0000 | 7,6000 | 7,8000 | 7,8000 | 442.695 |
28 mar 2024 | 7,8000 | 8,2000 | 7,8000 | 8,2000 | 8,2000 | 292.865 |
27 mar 2024 | 7,8000 | 8,0000 | 7,6000 | 7,8000 | 7,8000 | 243.965 |
26 mar 2024 | 7,8000 | 8,0000 | 7,8000 | 8,0000 | 8,0000 | 129.560 |
25 mar 2024 | 8,0000 | 8,0000 | 7,8000 | 8,0000 | 8,0000 | 166.035 |
22 mar 2024 | 8,0000 | 8,2000 | 7,6000 | 8,0000 | 8,0000 | 423.220 |
21 mar 2024 | 8,2000 | 8,4000 | 7,8000 | 8,0000 | 8,0000 | 538.610 |
20 mar 2024 | 8,4000 | 8,6000 | 8,0000 | 8,2000 | 8,2000 | 598.175 |
19 mar 2024 | 9,4000 | 9,8000 | 8,0000 | 8,2000 | 8,2000 | 1.565.295 |
18 mar 2024 | 8,0000 | 10,4000 | 8,0000 | 9,2000 | 9,2000 | 2.886.395 |
15 mar 2024 | 8,2000 | 8,4000 | 7,6000 | 7,8000 | 7,8000 | 526.935 |
14 mar 2024 | 8,4000 | 8,6000 | 8,0000 | 8,2000 | 8,2000 | 492.985 |
13 mar 2024 | 8,4000 | 8,6000 | 8,2000 | 8,4000 | 8,4000 | 371.065 |
12 mar 2024 | 8,4000 | 8,6000 | 8,2000 | 8,4000 | 8,4000 | 270.985 |
11 mar 2024 | 8,6000 | 8,6000 | 8,2000 | 8,4000 | 8,4000 | 139.960 |
08 mar 2024 | 8,2000 | 8,6000 | 8,2000 | 8,4000 | 8,4000 | 234.350 |
07 mar 2024 | 8,6000 | 8,6000 | 8,2000 | 8,4000 | 8,4000 | 218.520 |
06 mar 2024 | 8,4000 | 8,6000 | 8,2000 | 8,4000 | 8,4000 | 178.250 |
05 mar 2024 | 8,4000 | 8,6000 | 8,2000 | 8,4000 | 8,4000 | 213.800 |
04 mar 2024 | 8,8000 | 9,0000 | 8,4000 | 8,4000 | 8,4000 | 344.220 |
01 mar 2024 | 9,0000 | 9,2000 | 8,6000 | 8,8000 | 8,8000 | 452.990 |
29 feb 2024 | 9,2000 | 9,2000 | 8,8000 | 8,8000 | 8,8000 | 167.455 |
28 feb 2024 | 9,2000 | 9,2000 | 8,6000 | 9,2000 | 9,2000 | 417.840 |
27 feb 2024 | 9,2000 | 9,4000 | 8,8000 | 9,2000 | 9,2000 | 490.205 |
26 feb 2024 | 9,4000 | 9,8000 | 8,8000 | 9,0000 | 9,0000 | 1.036.055 |
23 feb 2024 | 8,6000 | 9,4000 | 8,4000 | 9,0000 | 9,0000 | 676.350 |
22 feb 2024 | 8,8000 | 9,0000 | 8,4000 | 8,6000 | 8,6000 | 1.008.210 |
21 feb 2024 | 9,0000 | 9,2000 | 8,4000 | 8,6000 | 8,6000 | 1.051.250 |
20 feb 2024 | 9,8000 | 10,0000 | 9,0000 | 9,0000 | 9,0000 | 1.209.725 |
19 feb 2024 | 9,8000 | 10,2000 | 9,6000 | 10,0000 | 10,0000 | 342.630 |
16 feb 2024 | 9,6000 | 10,2000 | 9,4000 | 9,8000 | 9,8000 | 478.140 |
15 feb 2024 | 9,6000 | 9,8000 | 9,4000 | 9,6000 | 9,6000 | 195.200 |
14 feb 2024 | 9,4000 | 9,8000 | 9,2000 | 9,6000 | 9,6000 | 265.430 |
09 feb 2024 | 9,6000 | 9,8000 | 9,4000 | 9,6000 | 9,6000 | 207.740 |
08 feb 2024 | 9,4000 | 9,6000 | 9,0000 | 9,6000 | 9,6000 | 481.145 |
07 feb 2024 | 9,6000 | 9,8000 | 9,2000 | 9,4000 | 9,4000 | 515.135 |
06 feb 2024 | 9,8000 | 11,0000 | 9,2000 | 9,4000 | 9,4000 | 1.206.005 |
05 feb 2024 | 9,6000 | 9,8000 | 9,2000 | 9,2000 | 9,2000 | 256.660 |
02 feb 2024 | 9,8000 | 10,0000 | 9,4000 | 9,6000 | 9,6000 | 505.765 |
01 feb 2024 | 10,4000 | 10,4000 | 9,6000 | 9,8000 | 9,8000 | 383.355 |
*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...