Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 3,4500 | 3,5300 | 3,4200 | 3,4700 | 3,4700 | 15.067 |
25 apr 2024 | 3,4100 | 3,4700 | 3,4100 | 3,4700 | 3,4700 | 4.178 |
24 apr 2024 | 3,5000 | 3,5000 | 3,4500 | 3,4500 | 3,4500 | 10.706 |
23 apr 2024 | 3,5300 | 3,5300 | 3,4800 | 3,4800 | 3,4800 | 7.131 |
22 apr 2024 | 3,5100 | 3,5600 | 3,5000 | 3,5600 | 3,5600 | 4.465 |
19 apr 2024 | 3,5100 | 3,5500 | 3,5100 | 3,5400 | 3,5400 | 2.400 |
18 apr 2024 | 3,5100 | 3,5400 | 3,5100 | 3,5100 | 3,5100 | 2.411 |
17 apr 2024 | 3,5800 | 3,5800 | 3,5100 | 3,5100 | 3,5100 | 4.479 |
16 apr 2024 | 3,5100 | 3,5800 | 3,5000 | 3,5500 | 3,5500 | 5.822 |
15 apr 2024 | 3,5100 | 3,5300 | 3,5100 | 3,5300 | 3,5300 | 1.858 |
12 apr 2024 | 3,6000 | 3,6000 | 3,5300 | 3,5300 | 3,5300 | 2.950 |
11 apr 2024 | 3,5200 | 3,5500 | 3,5100 | 3,5500 | 3,5500 | 9.457 |
10 apr 2024 | 3,6000 | 3,6200 | 3,4800 | 3,5200 | 3,5200 | 11.040 |
09 apr 2024 | 3,6000 | 3,7000 | 3,5600 | 3,5600 | 3,5600 | 5.035 |
08 apr 2024 | 3,6300 | 3,6300 | 3,5500 | 3,5900 | 3,5900 | 10.707 |
05 apr 2024 | 3,7300 | 3,7300 | 3,6000 | 3,6000 | 3,6000 | 11.486 |
04 apr 2024 | 3,7100 | 3,7200 | 3,6300 | 3,6300 | 3,6300 | 21.304 |
03 apr 2024 | 3,7400 | 3,7400 | 3,6900 | 3,7100 | 3,7100 | 19.350 |
02 apr 2024 | 3,7000 | 3,7000 | 3,6400 | 3,6900 | 3,6900 | 32.428 |
28 mar 2024 | 3,6400 | 3,6900 | 3,6400 | 3,6900 | 3,6900 | 22.295 |
27 mar 2024 | 3,7100 | 3,7400 | 3,6600 | 3,6700 | 3,6700 | 7.062 |
26 mar 2024 | 3,6400 | 3,6600 | 3,6400 | 3,6500 | 3,6500 | 2.959 |
25 mar 2024 | 3,6500 | 3,6800 | 3,6500 | 3,6500 | 3,6500 | 4.537 |
22 mar 2024 | 3,6800 | 3,7200 | 3,6500 | 3,6500 | 3,6500 | 4.783 |
21 mar 2024 | 3,6200 | 3,7200 | 3,6200 | 3,6300 | 3,6300 | 10.120 |
20 mar 2024 | 3,6500 | 3,6700 | 3,6200 | 3,6200 | 3,6200 | 2.637 |
19 mar 2024 | 3,6800 | 3,7300 | 3,6200 | 3,6500 | 3,6500 | 8.732 |
18 mar 2024 | 3,6500 | 3,7000 | 3,6500 | 3,7000 | 3,7000 | 846 |
15 mar 2024 | 3,6900 | 3,6900 | 3,6400 | 3,6400 | 3,6400 | 8.830 |
14 mar 2024 | 3,6700 | 3,7100 | 3,6500 | 3,6800 | 3,6800 | 19.653 |
13 mar 2024 | 3,6700 | 3,6700 | 3,6200 | 3,6400 | 3,6400 | 4.301 |
12 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 452 |
11 mar 2024 | 3,6900 | 3,6900 | 3,6200 | 3,6400 | 3,6400 | 11.565 |
08 mar 2024 | 3,6900 | 3,7200 | 3,6500 | 3,7200 | 3,7200 | 7.389 |
07 mar 2024 | 3,7500 | 3,7500 | 3,6000 | 3,6100 | 3,6100 | 16.853 |
06 mar 2024 | 3,7000 | 3,7300 | 3,7000 | 3,7000 | 3,7000 | 2.750 |
05 mar 2024 | 3,7200 | 3,7500 | 3,6600 | 3,7000 | 3,7000 | 19.950 |
04 mar 2024 | 3,8200 | 3,8200 | 3,7100 | 3,7100 | 3,7100 | 24.657 |
01 mar 2024 | 3,7100 | 3,8300 | 3,7100 | 3,8000 | 3,8000 | 16.018 |
29 feb 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 865 |
28 feb 2024 | 3,8000 | 3,8000 | 3,7700 | 3,7700 | 3,7700 | 4.205 |
27 feb 2024 | 3,7500 | 3,7900 | 3,7500 | 3,7900 | 3,7900 | 2.200 |
26 feb 2024 | 3,8200 | 3,8200 | 3,7200 | 3,7200 | 3,7200 | 4.860 |
23 feb 2024 | 3,8200 | 3,8200 | 3,7500 | 3,7500 | 3,7500 | 8.050 |
22 feb 2024 | 3,8500 | 3,8900 | 3,7200 | 3,7200 | 3,7200 | 12.427 |
21 feb 2024 | 3,6800 | 3,8400 | 3,6800 | 3,8000 | 3,8000 | 24.876 |
20 feb 2024 | 3,8100 | 3,8600 | 3,7700 | 3,8200 | 3,8200 | 13.201 |
19 feb 2024 | 3,9600 | 3,9600 | 3,6200 | 3,8600 | 3,8600 | 56.542 |
16 feb 2024 | 3,9400 | 3,9800 | 3,8200 | 3,9400 | 3,9400 | 11.713 |
15 feb 2024 | 3,9900 | 3,9900 | 3,9000 | 3,9000 | 3,9000 | 9.557 |
14 feb 2024 | 3,9600 | 4,0000 | 3,9200 | 3,9800 | 3,9800 | 36.970 |
13 feb 2024 | 3,8900 | 3,9800 | 3,8900 | 3,9500 | 3,9500 | 16.051 |
12 feb 2024 | 3,7900 | 3,9000 | 3,6700 | 3,8700 | 3,8700 | 64.280 |
09 feb 2024 | 3,8400 | 3,8600 | 3,8000 | 3,8400 | 3,8400 | 4.400 |
08 feb 2024 | 3,8500 | 3,8600 | 3,8000 | 3,8400 | 3,8400 | 5.243 |
07 feb 2024 | 3,8900 | 3,8900 | 3,8500 | 3,8500 | 3,8500 | 7.114 |
06 feb 2024 | 3,8800 | 3,9000 | 3,8800 | 3,8900 | 3,8900 | 2.361 |
05 feb 2024 | 3,9700 | 3,9800 | 3,9000 | 3,9000 | 3,9000 | 19.637 |
02 feb 2024 | 3,8300 | 3,9500 | 3,8100 | 3,9500 | 3,9500 | 49.218 |
01 feb 2024 | 3,9100 | 3,9200 | 3,8300 | 3,8300 | 3,8300 | 6.132 |
31 gen 2024 | 3,9100 | 3,9100 | 3,8400 | 3,8400 | 3,8400 | 4.594 |
30 gen 2024 | 3,8900 | 3,9100 | 3,8200 | 3,8400 | 3,8400 | 4.556 |
29 gen 2024 | 3,9100 | 4,0200 | 3,8900 | 3,8900 | 3,8900 | 9.092 |
26 gen 2024 | 3,9500 | 3,9500 | 3,8700 | 3,8900 | 3,8900 | 3.417 |
25 gen 2024 | 3,8900 | 3,9700 | 3,8900 | 3,9200 | 3,9200 | 4.683 |
24 gen 2024 | 3,9600 | 3,9600 | 3,9500 | 3,9500 | 3,9500 | 6.750 |
23 gen 2024 | 3,9900 | 3,9900 | 3,9800 | 3,9800 | 3,9800 | 11.270 |
22 gen 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 1.600 |
19 gen 2024 | 3,9500 | 3,9800 | 3,9500 | 3,9700 | 3,9700 | 2.119 |
18 gen 2024 | 4,0400 | 4,0400 | 3,9500 | 3,9500 | 3,9500 | 7.248 |
17 gen 2024 | 4,0600 | 4,0600 | 3,9500 | 3,9500 | 3,9500 | 8.969 |
16 gen 2024 | 4,0700 | 4,0700 | 4,0000 | 4,0300 | 4,0300 | 7.285 |
15 gen 2024 | 4,0200 | 4,0600 | 4,0000 | 4,0600 | 4,0600 | 1.125 |
12 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1.000 |
11 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 2.100 |
10 gen 2024 | 4,0500 | 4,0500 | 4,0000 | 4,0000 | 4,0000 | 3.299 |
09 gen 2024 | 4,0000 | 4,0500 | 4,0000 | 4,0500 | 4,0500 | 41.355 |
08 gen 2024 | 3,9500 | 4,0000 | 3,9500 | 4,0000 | 4,0000 | 26.121 |
05 gen 2024 | 3,9900 | 4,0500 | 3,9500 | 3,9500 | 3,9500 | 33.014 |
04 gen 2024 | 3,9890 | 4,0000 | 3,9510 | 3,9980 | 3,9980 | 10.596 |
03 gen 2024 | 3,9980 | 3,9980 | 3,9210 | 3,9505 | 3,9505 | 6.820 |
02 gen 2024 | 3,8900 | 4,0000 | 3,8800 | 3,9970 | 3,9970 | 7.737 |
29 dic 2023 | 3,9990 | 3,9990 | 3,9400 | 3,9400 | 3,9400 | 4.990 |
28 dic 2023 | 4,0000 | 4,0000 | 3,9200 | 3,9900 | 3,9900 | 6.708 |
27 dic 2023 | 3,9200 | 4,0000 | 3,9020 | 4,0000 | 4,0000 | 7.715 |
22 dic 2023 | 4,0460 | 4,0480 | 3,9785 | 3,9785 | 3,9785 | 9.527 |
21 dic 2023 | 3,8930 | 4,0995 | 3,8930 | 4,0000 | 4,0000 | 19.108 |
20 dic 2023 | 3,9800 | 3,9800 | 3,8925 | 3,9440 | 3,9440 | 21.357 |
19 dic 2023 | 3,9985 | 4,0000 | 3,9000 | 3,9000 | 3,9000 | 46.304 |
18 dic 2023 | 4,0500 | 4,0800 | 3,9000 | 40,6000 | 40,6000 | 13.565 |
18 dic 2023 | 10:1 Frazionamento azionario |
15 dic 2023 | 4,0400 | 4,1500 | 4,0000 | 4,0600 | 4,0600 | 97.910 |
14 dic 2023 | 4,0700 | 4,0800 | 3,9800 | 3,9800 | 3,9800 | 68.590 |
13 dic 2023 | 4,0000 | 4,1500 | 3,9900 | 4,0100 | 4,0100 | 46.140 |
12 dic 2023 | 4,0100 | 4,0100 | 3,9800 | 3,9800 | 3,9800 | 9.780 |
11 dic 2023 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 5.970 |
08 dic 2023 | 4,1600 | 4,1700 | 4,0700 | 4,0700 | 4,0700 | 5.030 |
07 dic 2023 | 4,0800 | 4,1000 | 4,0500 | 4,1000 | 4,1000 | 4.400 |
06 dic 2023 | 3,9900 | 4,0700 | 3,9500 | 4,0700 | 4,0700 | 13.820 |
05 dic 2023 | 3,9700 | 4,0300 | 3,8600 | 3,9300 | 3,9300 | 18.360 |
*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...