Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,8600 | 1,9600 | 1,8100 | 1,8200 | 1,8200 | 83.900 |
25 apr 2024 | 2,0000 | 2,0400 | 1,8000 | 1,9500 | 1,9500 | 171.300 |
24 apr 2024 | 1,7200 | 2,0900 | 1,6800 | 1,9300 | 1,9300 | 261.200 |
23 apr 2024 | 1,6100 | 1,7000 | 1,5300 | 1,6600 | 1,6600 | 35.100 |
22 apr 2024 | 1,7000 | 1,7000 | 1,5000 | 1,5200 | 1,5200 | 59.100 |
19 apr 2024 | 1,6300 | 1,7000 | 1,6210 | 1,6600 | 1,6600 | 9.200 |
18 apr 2024 | 1,6400 | 1,7820 | 1,6200 | 1,6600 | 1,6600 | 12.000 |
17 apr 2024 | 1,6300 | 1,6900 | 1,6000 | 1,6400 | 1,6400 | 13.100 |
16 apr 2024 | 1,7400 | 1,8260 | 1,5900 | 1,5900 | 1,5900 | 52.700 |
15 apr 2024 | 1,8700 | 1,8700 | 1,6300 | 1,7200 | 1,7200 | 32.200 |
12 apr 2024 | 1,9800 | 1,9800 | 1,8300 | 1,8700 | 1,8700 | 27.000 |
11 apr 2024 | 1,8700 | 1,9250 | 1,8200 | 1,8600 | 1,8600 | 19.700 |
10 apr 2024 | 1,8700 | 2,0300 | 1,8100 | 1,8700 | 1,8700 | 57.100 |
09 apr 2024 | 1,8900 | 1,9170 | 1,8200 | 1,8500 | 1,8500 | 20.500 |
08 apr 2024 | 1,9400 | 1,9400 | 1,8450 | 1,8700 | 1,8700 | 16.700 |
05 apr 2024 | 1,9600 | 2,0600 | 1,8400 | 1,8600 | 1,8600 | 59.500 |
04 apr 2024 | 1,9100 | 2,2000 | 1,8800 | 2,0150 | 2,0150 | 124.900 |
03 apr 2024 | 2,0200 | 2,0450 | 1,7600 | 1,8800 | 1,8800 | 116.300 |
02 apr 2024 | 2,0300 | 2,0900 | 1,9900 | 1,9900 | 1,9900 | 26.600 |
01 apr 2024 | 2,1200 | 2,2000 | 1,9610 | 2,0900 | 2,0900 | 71.500 |
28 mar 2024 | 2,2000 | 2,2800 | 2,1000 | 2,1200 | 2,1200 | 91.300 |
27 mar 2024 | 2,3700 | 2,3730 | 2,1210 | 2,2300 | 2,2300 | 62.500 |
26 mar 2024 | 2,5500 | 2,5900 | 2,2800 | 2,3000 | 2,3000 | 88.300 |
25 mar 2024 | 2,3500 | 2,6420 | 2,2450 | 2,5500 | 2,5500 | 241.900 |
22 mar 2024 | 2,1900 | 2,2900 | 2,1300 | 2,2800 | 2,2800 | 36.200 |
21 mar 2024 | 2,1900 | 2,2100 | 2,1130 | 2,1800 | 2,1800 | 29.600 |
20 mar 2024 | 2,1100 | 2,2600 | 2,0800 | 2,1100 | 2,1100 | 85.100 |
19 mar 2024 | 2,1000 | 2,2000 | 2,0700 | 2,1200 | 2,1200 | 35.900 |
18 mar 2024 | 2,1200 | 2,2200 | 1,9600 | 2,1800 | 2,1800 | 67.600 |
15 mar 2024 | 2,0730 | 2,2270 | 2,0730 | 2,1100 | 2,1100 | 24.500 |
14 mar 2024 | 2,0700 | 2,1840 | 2,0500 | 2,0500 | 2,0500 | 35.900 |
13 mar 2024 | 2,1500 | 2,1500 | 2,0810 | 2,1400 | 2,1400 | 7.600 |
12 mar 2024 | 2,0300 | 2,1400 | 2,0300 | 2,0500 | 2,0500 | 9.600 |
11 mar 2024 | 2,1700 | 2,1700 | 2,0200 | 2,0200 | 2,0200 | 20.500 |
08 mar 2024 | 2,2300 | 2,3020 | 2,0200 | 2,0600 | 2,0600 | 84.300 |
07 mar 2024 | 2,1400 | 2,2600 | 2,0600 | 2,2200 | 2,2200 | 47.600 |
06 mar 2024 | 2,0700 | 2,1450 | 2,0200 | 2,0600 | 2,0600 | 22.000 |
05 mar 2024 | 2,1400 | 2,1800 | 2,0200 | 2,0600 | 2,0600 | 25.500 |
04 mar 2024 | 2,3100 | 2,4300 | 2,0000 | 2,0000 | 2,0000 | 121.000 |
01 mar 2024 | 2,4500 | 2,5100 | 2,3400 | 2,3400 | 2,3400 | 34.000 |
29 feb 2024 | 2,5100 | 2,6300 | 2,3940 | 2,4500 | 2,4500 | 21.200 |
28 feb 2024 | 2,6700 | 2,6800 | 2,3850 | 2,4200 | 2,4200 | 55.900 |
27 feb 2024 | 2,0900 | 2,7400 | 2,0900 | 2,6300 | 2,6300 | 345.800 |
26 feb 2024 | 2,0200 | 2,1400 | 1,9500 | 2,1100 | 2,1100 | 40.500 |
23 feb 2024 | 2,0600 | 2,1300 | 1,9150 | 1,9530 | 1,9530 | 49.700 |
22 feb 2024 | 2,1700 | 2,1700 | 1,9200 | 1,9700 | 1,9700 | 52.600 |
21 feb 2024 | 2,3300 | 2,3800 | 1,9200 | 2,1000 | 2,1000 | 111.600 |
20 feb 2024 | 2,5600 | 2,5600 | 2,2700 | 2,2700 | 2,2700 | 59.700 |
16 feb 2024 | 2,5300 | 2,5900 | 2,4100 | 2,4500 | 2,4500 | 54.200 |
15 feb 2024 | 2,5400 | 2,5800 | 2,3700 | 2,4650 | 2,4650 | 44.400 |
14 feb 2024 | 2,5500 | 2,5500 | 2,3600 | 2,5000 | 2,5000 | 32.400 |
13 feb 2024 | 2,6000 | 2,6300 | 2,3400 | 2,4300 | 2,4300 | 57.000 |
12 feb 2024 | 2,6500 | 2,7100 | 2,5500 | 2,6100 | 2,6100 | 142.000 |
09 feb 2024 | 2,4700 | 2,6850 | 2,4600 | 2,5800 | 2,5800 | 50.000 |
08 feb 2024 | 2,3700 | 2,5700 | 2,3700 | 2,4600 | 2,4600 | 24.200 |
07 feb 2024 | 2,5600 | 2,6140 | 2,3100 | 2,3200 | 2,3200 | 21.900 |
06 feb 2024 | 2,7000 | 2,8500 | 2,5060 | 2,5600 | 2,5600 | 60.800 |
05 feb 2024 | 2,2800 | 2,6900 | 2,2500 | 2,5800 | 2,5800 | 121.600 |
02 feb 2024 | 2,4800 | 2,5200 | 2,2900 | 2,3000 | 2,3000 | 31.900 |
01 feb 2024 | 2,6100 | 2,6900 | 2,4000 | 2,4700 | 2,4700 | 29.400 |
31 gen 2024 | 2,5580 | 2,6890 | 2,5580 | 2,6000 | 2,6000 | 9.700 |
30 gen 2024 | 2,7000 | 2,7000 | 2,5400 | 2,6400 | 2,6400 | 40.200 |
29 gen 2024 | 2,6620 | 2,7000 | 2,4100 | 2,6910 | 2,6910 | 52.800 |
26 gen 2024 | 2,7800 | 2,7800 | 2,4700 | 2,4800 | 2,4800 | 33.700 |
25 gen 2024 | 3,1300 | 3,1800 | 2,5800 | 2,6800 | 2,6800 | 77.300 |
24 gen 2024 | 2,6200 | 2,8300 | 2,5500 | 2,6200 | 2,6200 | 68.700 |
23 gen 2024 | 2,5300 | 2,7650 | 2,4100 | 2,5000 | 2,5000 | 71.600 |
22 gen 2024 | 2,6900 | 2,6900 | 2,4500 | 2,5100 | 2,5100 | 51.900 |
19 gen 2024 | 3,1200 | 3,1800 | 2,6800 | 2,6900 | 2,6900 | 98.100 |
18 gen 2024 | 3,7300 | 3,7300 | 3,0900 | 3,1100 | 3,1100 | 58.500 |
17 gen 2024 | 3,8200 | 4,1600 | 3,6700 | 3,7300 | 3,7300 | 38.900 |
16 gen 2024 | 3,9000 | 4,0110 | 3,4100 | 3,8610 | 3,8610 | 100.000 |
16 gen 2024 | 1:10 Frazionamento azionario |
12 gen 2024 | 4,6000 | 4,7500 | 3,9500 | 4,0600 | 4,0600 | 51.690 |
11 gen 2024 | 4,9000 | 4,9000 | 4,6900 | 4,7000 | 4,7000 | 22.750 |
10 gen 2024 | 5,5000 | 5,5000 | 4,8000 | 4,8000 | 4,8000 | 34.070 |
09 gen 2024 | 5,2800 | 5,7000 | 4,8300 | 5,4000 | 5,4000 | 44.470 |
08 gen 2024 | 6,3000 | 6,3800 | 5,2000 | 5,3000 | 5,3000 | 74.790 |
05 gen 2024 | 6,5300 | 6,9000 | 6,3000 | 6,4900 | 6,4900 | 20.280 |
04 gen 2024 | 7,1000 | 7,1000 | 6,5500 | 6,5500 | 6,5500 | 32.920 |
03 gen 2024 | 7,1000 | 7,3000 | 6,7000 | 6,9700 | 6,9700 | 24.670 |
02 gen 2024 | 7,4000 | 8,0000 | 7,0200 | 7,1000 | 7,1000 | 78.190 |
29 dic 2023 | 7,1800 | 7,4800 | 6,9500 | 7,0100 | 7,0100 | 40.880 |
28 dic 2023 | 7,6000 | 8,0000 | 7,0000 | 7,4900 | 7,4900 | 43.290 |
27 dic 2023 | 8,3000 | 8,4000 | 7,0000 | 7,6000 | 7,6000 | 60.810 |
26 dic 2023 | 6,1100 | 8,4000 | 6,1100 | 7,9500 | 7,9500 | 173.890 |
22 dic 2023 | 6,3900 | 6,5700 | 5,8800 | 6,4000 | 6,4000 | 47.660 |
21 dic 2023 | 5,8800 | 6,5900 | 5,8000 | 6,4100 | 6,4100 | 42.010 |
20 dic 2023 | 6,1100 | 6,4000 | 5,2000 | 6,0500 | 6,0500 | 94.140 |
19 dic 2023 | 5,7000 | 6,7700 | 5,7000 | 6,2000 | 6,2000 | 134.330 |
18 dic 2023 | 7,0000 | 7,5800 | 6,3000 | 6,5400 | 6,5400 | 99.240 |
15 dic 2023 | 7,6000 | 7,9000 | 7,0000 | 7,3800 | 7,3800 | 46.660 |
14 dic 2023 | 8,4000 | 8,4000 | 7,3000 | 7,6000 | 7,6000 | 66.370 |
13 dic 2023 | 8,1000 | 8,5000 | 7,8000 | 8,3800 | 8,3800 | 14.190 |
12 dic 2023 | 8,0000 | 8,4000 | 7,8100 | 8,1400 | 8,1400 | 25.420 |
11 dic 2023 | 8,7000 | 8,7000 | 7,9000 | 8,0000 | 8,0000 | 48.280 |
08 dic 2023 | 8,8000 | 9,1000 | 8,7000 | 8,9000 | 8,9000 | 18.360 |
07 dic 2023 | 9,9000 | 9,9000 | 8,9000 | 9,1000 | 9,1000 | 27.090 |
06 dic 2023 | 10,0000 | 10,0000 | 9,5000 | 9,6000 | 9,6000 | 16.030 |
05 dic 2023 | 9,5800 | 10,0000 | 9,5800 | 9,9500 | 9,9500 | 7.170 |
*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...