Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 1,3000 | 1,3400 | 1,2500 | 1,2900 | 1,2900 | 20.300 |
30 apr 2024 | 1,3000 | 1,3600 | 1,2100 | 1,2600 | 1,2600 | 46.600 |
29 apr 2024 | 1,3200 | 1,4000 | 1,2600 | 1,3300 | 1,3300 | 45.400 |
26 apr 2024 | 1,1500 | 1,3400 | 1,1300 | 1,3200 | 1,3200 | 51.200 |
25 apr 2024 | 1,1500 | 1,2000 | 1,0700 | 1,1600 | 1,1600 | 9.300 |
24 apr 2024 | 1,1800 | 1,3100 | 1,1700 | 1,1800 | 1,1800 | 30.400 |
23 apr 2024 | 1,0300 | 1,2300 | 1,0300 | 1,2000 | 1,2000 | 46.800 |
22 apr 2024 | 1,1900 | 1,1900 | 0,9800 | 1,0900 | 1,0900 | 38.300 |
19 apr 2024 | 1,2100 | 1,2600 | 1,1000 | 1,1200 | 1,1200 | 49.700 |
18 apr 2024 | 1,2500 | 1,2800 | 1,2000 | 1,2300 | 1,2300 | 33.100 |
17 apr 2024 | 1,3200 | 1,3900 | 1,2000 | 1,2400 | 1,2400 | 44.100 |
16 apr 2024 | 1,3800 | 1,4000 | 1,2500 | 1,2900 | 1,2900 | 93.300 |
15 apr 2024 | 1,5600 | 1,5700 | 1,3400 | 1,4000 | 1,4000 | 68.100 |
12 apr 2024 | 1,6400 | 1,6700 | 1,5500 | 1,6100 | 1,6100 | 51.500 |
11 apr 2024 | 1,7100 | 1,7400 | 1,6300 | 1,6700 | 1,6700 | 58.800 |
10 apr 2024 | 1,7000 | 1,7500 | 1,6700 | 1,7100 | 1,7100 | 33.400 |
09 apr 2024 | 1,6500 | 1,7600 | 1,6500 | 1,7300 | 1,7300 | 45.000 |
08 apr 2024 | 1,6500 | 1,8000 | 1,6500 | 1,6600 | 1,6600 | 60.500 |
05 apr 2024 | 1,7700 | 1,8000 | 1,6500 | 1,7100 | 1,7100 | 25.600 |
04 apr 2024 | 1,8200 | 1,8200 | 1,7300 | 1,7800 | 1,7800 | 28.500 |
03 apr 2024 | 1,6900 | 1,8500 | 1,6900 | 1,8200 | 1,8200 | 33.200 |
02 apr 2024 | 1,7400 | 1,8400 | 1,6900 | 1,7600 | 1,7600 | 61.100 |
01 apr 2024 | 1,8100 | 1,8900 | 1,6500 | 1,7500 | 1,7500 | 181.500 |
28 mar 2024 | 1,8500 | 1,8800 | 1,8000 | 1,8100 | 1,8100 | 70.200 |
27 mar 2024 | 1,8800 | 1,9000 | 1,8200 | 1,8600 | 1,8600 | 24.700 |
26 mar 2024 | 1,9500 | 1,9800 | 1,8600 | 1,8900 | 1,8900 | 27.800 |
25 mar 2024 | 1,8100 | 1,9700 | 1,8000 | 1,9100 | 1,9100 | 59.700 |
22 mar 2024 | 1,9400 | 1,9500 | 1,7900 | 1,8600 | 1,8600 | 61.800 |
21 mar 2024 | 1,7700 | 2,0300 | 1,7600 | 1,9200 | 1,9200 | 124.100 |
20 mar 2024 | 1,7700 | 1,8900 | 1,6800 | 1,7900 | 1,7900 | 75.100 |
19 mar 2024 | 1,7800 | 1,9000 | 1,7500 | 1,8000 | 1,8000 | 52.300 |
18 mar 2024 | 1,7200 | 1,9800 | 1,7100 | 1,7500 | 1,7500 | 77.700 |
15 mar 2024 | 1,7000 | 1,7800 | 1,6100 | 1,7100 | 1,7100 | 102.100 |
14 mar 2024 | 1,6600 | 1,6700 | 1,5100 | 1,6400 | 1,6400 | 85.200 |
13 mar 2024 | 1,6400 | 1,7100 | 1,6300 | 1,6300 | 1,6300 | 25.600 |
12 mar 2024 | 1,7600 | 1,8000 | 1,6300 | 1,6500 | 1,6500 | 49.800 |
11 mar 2024 | 1,9000 | 2,0000 | 1,7400 | 1,7700 | 1,7700 | 39.200 |
08 mar 2024 | 1,8900 | 2,0000 | 1,8600 | 1,9000 | 1,9000 | 35.900 |
07 mar 2024 | 1,9000 | 1,9700 | 1,8400 | 1,8900 | 1,8900 | 48.300 |
06 mar 2024 | 2,0200 | 2,0200 | 1,8000 | 1,8800 | 1,8800 | 106.200 |
05 mar 2024 | 2,2300 | 2,2500 | 2,0300 | 2,0700 | 2,0700 | 105.700 |
04 mar 2024 | 2,2100 | 2,2800 | 2,0900 | 2,2000 | 2,2000 | 59.700 |
01 mar 2024 | 2,0800 | 2,2500 | 2,0800 | 2,2400 | 2,2400 | 27.800 |
29 feb 2024 | 2,3200 | 2,3200 | 2,0800 | 2,0900 | 2,0900 | 107.500 |
28 feb 2024 | 2,2000 | 2,6000 | 2,1500 | 2,3500 | 2,3500 | 245.700 |
27 feb 2024 | 2,2100 | 2,3300 | 2,1300 | 2,1600 | 2,1600 | 156.000 |
26 feb 2024 | 1,9200 | 2,2900 | 1,8100 | 2,2400 | 2,2400 | 262.800 |
23 feb 2024 | 1,5000 | 2,0000 | 1,4900 | 1,9300 | 1,9300 | 215.100 |
22 feb 2024 | 1,3600 | 1,5000 | 1,3600 | 1,5000 | 1,5000 | 47.500 |
21 feb 2024 | 1,5100 | 1,6200 | 1,3400 | 1,4000 | 1,4000 | 83.500 |
20 feb 2024 | 1,7100 | 1,7200 | 1,5400 | 1,5400 | 1,5400 | 115.100 |
16 feb 2024 | 1,5700 | 1,7300 | 1,5400 | 1,7100 | 1,7100 | 79.900 |
15 feb 2024 | 1,8600 | 1,9100 | 1,5700 | 1,5900 | 1,5900 | 211.000 |
14 feb 2024 | 1,9100 | 1,9400 | 1,8000 | 1,9000 | 1,9000 | 44.100 |
13 feb 2024 | 2,1200 | 2,1300 | 1,8300 | 1,8400 | 1,8400 | 117.700 |
12 feb 2024 | 2,1700 | 2,2300 | 2,1000 | 2,1300 | 2,1300 | 47.000 |
09 feb 2024 | 2,3300 | 2,4500 | 2,1100 | 2,1300 | 2,1300 | 91.200 |
08 feb 2024 | 2,0900 | 2,4000 | 2,0500 | 2,3400 | 2,3400 | 100.600 |
07 feb 2024 | 2,4300 | 2,4800 | 2,1000 | 2,1100 | 2,1100 | 90.200 |
06 feb 2024 | 2,3100 | 2,4600 | 2,2200 | 2,4000 | 2,4000 | 117.700 |
05 feb 2024 | 2,2000 | 2,3200 | 2,0100 | 2,3200 | 2,3200 | 175.600 |
02 feb 2024 | 2,0100 | 2,2500 | 2,0100 | 2,2200 | 2,2200 | 264.700 |
01 feb 2024 | 2,3100 | 2,3900 | 1,9000 | 2,0300 | 2,0300 | 376.100 |
01 feb 2024 | 1:15 Frazionamento azionario |
31 gen 2024 | 2,2500 | 2,7000 | 2,2500 | 2,5500 | 2,5500 | 170.313 |
30 gen 2024 | 2,2500 | 2,5500 | 2,2500 | 2,4000 | 2,4000 | 98.947 |
29 gen 2024 | 2,8500 | 2,8500 | 2,2500 | 2,4000 | 2,4000 | 241.967 |
26 gen 2024 | 2,8500 | 2,8500 | 2,4000 | 2,7000 | 2,7000 | 119.520 |
25 gen 2024 | 2,5500 | 3,1500 | 2,5500 | 2,7000 | 2,7000 | 333.920 |
24 gen 2024 | 1,9500 | 3,3000 | 1,9500 | 2,8500 | 2,8500 | 1.177.980 |
23 gen 2024 | 1,9500 | 2,1000 | 1,8000 | 1,9500 | 1,9500 | 238.613 |
22 gen 2024 | 1,8000 | 2,1000 | 1,8000 | 1,9500 | 1,9500 | 109.773 |
19 gen 2024 | 1,9500 | 1,9500 | 1,6500 | 1,8000 | 1,8000 | 140.900 |
18 gen 2024 | 1,9500 | 2,1000 | 1,8000 | 2,1000 | 2,1000 | 91.467 |
17 gen 2024 | 2,1000 | 2,2500 | 1,9500 | 1,9500 | 1,9500 | 123.560 |
16 gen 2024 | 2,5500 | 2,5500 | 1,9500 | 2,2500 | 2,2500 | 209.480 |
12 gen 2024 | 2,1000 | 2,7000 | 1,9500 | 2,4000 | 2,4000 | 518.733 |
11 gen 2024 | 2,1000 | 2,1000 | 1,8000 | 2,1000 | 2,1000 | 280.127 |
10 gen 2024 | 2,1000 | 2,1000 | 1,9500 | 2,1000 | 2,1000 | 236.133 |
09 gen 2024 | 2,2500 | 2,4000 | 2,1000 | 2,2500 | 2,2500 | 349.073 |
08 gen 2024 | 2,2500 | 2,5500 | 2,1000 | 2,2500 | 2,2500 | 734.133 |
05 gen 2024 | 1,8000 | 2,8500 | 1,6500 | 1,9500 | 1,9500 | 2.673.193 |
04 gen 2024 | 1,2000 | 2,2500 | 1,2000 | 1,9500 | 1,9500 | 1.332.540 |
03 gen 2024 | 1,3500 | 1,3500 | 1,2000 | 1,2000 | 1,2000 | 251.693 |
02 gen 2024 | 1,2000 | 1,3500 | 1,0500 | 1,3500 | 1,3500 | 354.700 |
29 dic 2023 | 0,9000 | 1,2000 | 0,9000 | 1,0500 | 1,0500 | 502.960 |
28 dic 2023 | 0,9000 | 1,0500 | 0,7500 | 1,0500 | 1,0500 | 510.200 |
27 dic 2023 | 0,7500 | 0,9000 | 0,7500 | 0,9000 | 0,9000 | 245.560 |
26 dic 2023 | 0,7500 | 0,7500 | 0,7500 | 0,7500 | 0,7500 | 180.613 |
22 dic 2023 | 0,7500 | 0,7500 | 0,7500 | 0,7500 | 0,7500 | 179.847 |
21 dic 2023 | 0,7500 | 0,7500 | 0,7500 | 0,7500 | 0,7500 | 173.913 |
20 dic 2023 | 0,7500 | 0,7500 | 0,7500 | 0,7500 | 0,7500 | 355.187 |
19 dic 2023 | 0,7500 | 0,7500 | 0,7500 | 0,7500 | 0,7500 | 463.333 |
18 dic 2023 | 0,9000 | 0,9000 | 0,7500 | 0,9000 | 0,9000 | 5.565.580 |
15 dic 2023 | 0,7500 | 0,9000 | 0,7500 | 0,7500 | 0,7500 | 353.307 |
14 dic 2023 | 0,7500 | 0,9000 | 0,7500 | 0,7500 | 0,7500 | 500.053 |
13 dic 2023 | 0,9000 | 0,9000 | 0,6000 | 0,9000 | 0,9000 | 271.520 |
12 dic 2023 | 0,7500 | 0,7500 | 0,6000 | 0,6000 | 0,6000 | 206.927 |
11 dic 2023 | 0,9000 | 0,9000 | 0,7500 | 0,7500 | 0,7500 | 235.427 |
08 dic 2023 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 138.747 |
*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...