Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2,2600 | 2,4600 | 2,2600 | 2,3000 | 2,3000 | 73.000 |
01 mag 2024 | 2,3000 | 2,4500 | 2,2500 | 2,2800 | 2,2800 | 92.100 |
30 apr 2024 | 2,4600 | 2,4600 | 2,2500 | 2,3100 | 2,3100 | 215.300 |
29 apr 2024 | 2,3000 | 2,7000 | 2,3000 | 2,4800 | 2,4800 | 349.100 |
26 apr 2024 | 2,2500 | 2,3300 | 2,1900 | 2,3200 | 2,3200 | 55.700 |
25 apr 2024 | 2,1500 | 2,2500 | 2,1100 | 2,2200 | 2,2200 | 28.300 |
24 apr 2024 | 2,1200 | 2,2200 | 2,1200 | 2,1700 | 2,1700 | 43.600 |
23 apr 2024 | 2,1800 | 2,1900 | 2,1000 | 2,1200 | 2,1200 | 62.600 |
22 apr 2024 | 2,1400 | 2,2800 | 2,1000 | 2,1800 | 2,1800 | 223.900 |
19 apr 2024 | 2,0700 | 2,3700 | 2,0700 | 2,0800 | 2,0800 | 325.200 |
18 apr 2024 | 2,0900 | 3,2100 | 1,9600 | 2,2300 | 2,2300 | 5.514.600 |
17 apr 2024 | 1,9200 | 2,1000 | 1,9000 | 1,9500 | 1,9500 | 43.900 |
16 apr 2024 | 1,9500 | 2,0200 | 1,8800 | 1,9400 | 1,9400 | 47.200 |
15 apr 2024 | 2,1600 | 2,1600 | 1,9100 | 1,9600 | 1,9600 | 56.800 |
12 apr 2024 | 2,3900 | 2,4100 | 2,1300 | 2,1500 | 2,1500 | 116.200 |
11 apr 2024 | 2,5000 | 2,5000 | 2,1400 | 2,3600 | 2,3600 | 128.600 |
11 apr 2024 | 1:8 Frazionamento azionario |
10 apr 2024 | 2,4000 | 2,4800 | 2,4000 | 2,4000 | 2,4000 | 72.413 |
09 apr 2024 | 2,4000 | 2,5600 | 2,4000 | 2,4800 | 2,4800 | 27.013 |
08 apr 2024 | 2,4800 | 2,5600 | 2,4000 | 2,4800 | 2,4800 | 34.488 |
05 apr 2024 | 2,5600 | 2,5600 | 2,4800 | 2,4800 | 2,4800 | 35.888 |
04 apr 2024 | 2,7200 | 2,8000 | 2,4000 | 2,4800 | 2,4800 | 79.888 |
03 apr 2024 | 2,8000 | 2,8800 | 2,7200 | 2,7200 | 2,7200 | 17.863 |
02 apr 2024 | 2,7200 | 2,9600 | 2,6400 | 2,8000 | 2,8000 | 51.625 |
01 apr 2024 | 2,8000 | 2,8000 | 2,6400 | 2,6400 | 2,6400 | 54.200 |
28 mar 2024 | 2,7200 | 2,8800 | 2,6400 | 2,7200 | 2,7200 | 21.550 |
27 mar 2024 | 2,7200 | 2,8000 | 2,6400 | 2,7200 | 2,7200 | 39.238 |
26 mar 2024 | 2,9600 | 2,9600 | 2,6400 | 2,6400 | 2,6400 | 32.200 |
25 mar 2024 | 2,9600 | 3,0400 | 2,8800 | 2,9600 | 2,9600 | 15.613 |
22 mar 2024 | 2,8000 | 3,0400 | 2,8000 | 2,8800 | 2,8800 | 37.200 |
21 mar 2024 | 2,8000 | 2,9600 | 2,7200 | 2,8000 | 2,8000 | 31.600 |
20 mar 2024 | 2,8800 | 2,9600 | 2,7200 | 2,8000 | 2,8000 | 56.450 |
19 mar 2024 | 2,7200 | 2,9600 | 2,7200 | 2,8000 | 2,8000 | 66.463 |
18 mar 2024 | 2,8000 | 2,8800 | 2,7200 | 2,7200 | 2,7200 | 42.975 |
15 mar 2024 | 2,8000 | 2,8800 | 2,7200 | 2,7200 | 2,7200 | 31.588 |
14 mar 2024 | 2,7200 | 2,9600 | 2,7200 | 2,8800 | 2,8800 | 49.838 |
13 mar 2024 | 2,8800 | 2,8800 | 2,7200 | 2,7200 | 2,7200 | 38.463 |
12 mar 2024 | 2,8800 | 2,8800 | 2,7200 | 2,8800 | 2,8800 | 22.338 |
11 mar 2024 | 3,0400 | 3,1200 | 2,8000 | 2,8800 | 2,8800 | 82.350 |
08 mar 2024 | 3,0400 | 3,1200 | 2,9600 | 2,9600 | 2,9600 | 39.963 |
07 mar 2024 | 3,0400 | 3,1200 | 2,9600 | 3,0400 | 3,0400 | 32.275 |
06 mar 2024 | 3,2000 | 3,2800 | 2,9600 | 3,0400 | 3,0400 | 20.338 |
05 mar 2024 | 3,2800 | 3,4400 | 3,0400 | 3,2000 | 3,2000 | 29.263 |
04 mar 2024 | 3,4400 | 3,5200 | 3,2000 | 3,2800 | 3,2800 | 68.313 |
01 mar 2024 | 3,0400 | 3,2800 | 2,4000 | 3,2000 | 3,2000 | 273.175 |
29 feb 2024 | 3,5200 | 3,6000 | 2,9600 | 3,0400 | 3,0400 | 108.150 |
28 feb 2024 | 3,5200 | 3,6000 | 3,3600 | 3,4400 | 3,4400 | 71.250 |
27 feb 2024 | 3,8400 | 3,9200 | 3,5200 | 3,5200 | 3,5200 | 91.563 |
26 feb 2024 | 3,8400 | 4,1600 | 3,6800 | 3,9200 | 3,9200 | 176.075 |
23 feb 2024 | 4,8800 | 5,0400 | 3,6800 | 3,9200 | 3,9200 | 604.238 |
22 feb 2024 | 6,3200 | 6,8000 | 6,3200 | 6,5600 | 6,5600 | 77.588 |
21 feb 2024 | 6,4000 | 6,6400 | 6,0800 | 6,3200 | 6,3200 | 19.238 |
20 feb 2024 | 6,8000 | 7,1200 | 6,4000 | 6,4800 | 6,4800 | 28.888 |
16 feb 2024 | 6,0800 | 6,8000 | 6,0000 | 6,4800 | 6,4800 | 43.738 |
15 feb 2024 | 6,1600 | 6,2400 | 5,9200 | 6,1600 | 6,1600 | 18.225 |
14 feb 2024 | 6,1600 | 6,4800 | 6,0800 | 6,1600 | 6,1600 | 18.163 |
13 feb 2024 | 6,2400 | 6,3200 | 5,7600 | 5,9200 | 5,9200 | 22.588 |
12 feb 2024 | 6,1600 | 6,4800 | 6,1600 | 6,1600 | 6,1600 | 16.075 |
09 feb 2024 | 6,4800 | 6,7200 | 6,0800 | 6,1600 | 6,1600 | 27.075 |
08 feb 2024 | 6,7200 | 6,7200 | 6,4800 | 6,4800 | 6,4800 | 7.525 |
07 feb 2024 | 6,5600 | 6,8800 | 6,4000 | 6,5600 | 6,5600 | 15.225 |
06 feb 2024 | 6,8800 | 6,8800 | 6,4000 | 6,6400 | 6,6400 | 14.775 |
05 feb 2024 | 6,9600 | 6,9600 | 6,4800 | 6,7200 | 6,7200 | 22.725 |
02 feb 2024 | 7,0400 | 7,1200 | 6,8000 | 6,8800 | 6,8800 | 11.938 |
01 feb 2024 | 7,0400 | 7,4400 | 6,8000 | 6,9600 | 6,9600 | 23.300 |
31 gen 2024 | 7,4400 | 7,5200 | 6,8800 | 6,9600 | 6,9600 | 36.313 |
30 gen 2024 | 6,6400 | 7,2800 | 6,6400 | 7,1200 | 7,1200 | 27.713 |
29 gen 2024 | 6,7200 | 6,8800 | 6,4800 | 6,7200 | 6,7200 | 27.175 |
26 gen 2024 | 6,4800 | 6,7200 | 6,4000 | 6,7200 | 6,7200 | 15.475 |
25 gen 2024 | 6,3200 | 6,4800 | 6,2400 | 6,4000 | 6,4000 | 14.788 |
24 gen 2024 | 6,3200 | 6,4000 | 6,1600 | 6,2400 | 6,2400 | 18.975 |
23 gen 2024 | 6,5600 | 6,5600 | 6,0000 | 6,0800 | 6,0800 | 21.725 |
22 gen 2024 | 6,1600 | 6,4000 | 5,9200 | 6,4000 | 6,4000 | 14.675 |
19 gen 2024 | 6,3200 | 6,3200 | 5,8400 | 6,1600 | 6,1600 | 24.288 |
18 gen 2024 | 6,0800 | 6,3200 | 5,7600 | 6,1600 | 6,1600 | 43.363 |
17 gen 2024 | 6,1600 | 6,4000 | 5,9200 | 6,4000 | 6,4000 | 18.325 |
16 gen 2024 | 6,4000 | 6,4000 | 6,0000 | 6,2400 | 6,2400 | 34.688 |
12 gen 2024 | 6,2400 | 6,2400 | 5,6800 | 6,1600 | 6,1600 | 70.663 |
11 gen 2024 | 6,6400 | 6,7200 | 6,1600 | 6,1600 | 6,1600 | 40.763 |
10 gen 2024 | 6,6400 | 6,8000 | 6,3200 | 6,4800 | 6,4800 | 20.013 |
09 gen 2024 | 6,3200 | 6,6400 | 6,2400 | 6,5600 | 6,5600 | 20.438 |
08 gen 2024 | 6,7200 | 6,7200 | 6,2400 | 6,2400 | 6,2400 | 42.050 |
05 gen 2024 | 6,8800 | 6,8800 | 6,4000 | 6,5600 | 6,5600 | 22.088 |
04 gen 2024 | 6,6400 | 6,9600 | 6,4000 | 6,8800 | 6,8800 | 22.900 |
03 gen 2024 | 7,1200 | 7,2000 | 6,4800 | 6,8000 | 6,8000 | 24.388 |
02 gen 2024 | 6,7200 | 7,4400 | 6,6400 | 7,0400 | 7,0400 | 40.013 |
29 dic 2023 | 6,4800 | 6,8000 | 6,4000 | 6,6400 | 6,6400 | 57.350 |
28 dic 2023 | 6,6400 | 6,9600 | 6,4800 | 6,5600 | 6,5600 | 27.700 |
27 dic 2023 | 6,8000 | 7,0400 | 6,5600 | 6,7200 | 6,7200 | 33.213 |
26 dic 2023 | 6,6400 | 7,2000 | 6,5600 | 6,9600 | 6,9600 | 43.238 |
22 dic 2023 | 5,9200 | 6,5600 | 5,7600 | 6,4800 | 6,4800 | 63.588 |
21 dic 2023 | 6,0000 | 6,1600 | 5,7600 | 6,1600 | 6,1600 | 31.700 |
20 dic 2023 | 6,2400 | 6,4000 | 5,8400 | 6,0000 | 6,0000 | 37.500 |
19 dic 2023 | 6,4000 | 6,4800 | 6,1600 | 6,2400 | 6,2400 | 18.875 |
18 dic 2023 | 6,3200 | 6,5600 | 6,1600 | 6,2400 | 6,2400 | 45.188 |
15 dic 2023 | 6,4800 | 6,6400 | 6,0800 | 6,4000 | 6,4000 | 47.775 |
14 dic 2023 | 6,1600 | 6,8000 | 6,0800 | 6,4800 | 6,4800 | 54.788 |
13 dic 2023 | 5,9200 | 6,1600 | 5,7600 | 6,0000 | 6,0000 | 31.475 |
12 dic 2023 | 6,2400 | 6,2400 | 5,9200 | 5,9200 | 5,9200 | 27.738 |
11 dic 2023 | 6,5600 | 6,5600 | 6,0800 | 6,2400 | 6,2400 | 31.088 |
*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...