Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 0,8400 | 0,8699 | 0,7907 | 0,8049 | 0,8049 | 400.571 |
05 giu 2024 | 0,8700 | 0,8810 | 0,8200 | 0,8290 | 0,8290 | 134.000 |
04 giu 2024 | 0,9000 | 0,9000 | 0,8360 | 0,8400 | 0,8400 | 197.700 |
03 giu 2024 | 0,9000 | 0,9000 | 0,8810 | 0,8910 | 0,8910 | 89.500 |
31 mag 2024 | 1,0900 | 1,0900 | 0,8260 | 0,8810 | 0,8810 | 550.800 |
30 mag 2024 | 1,2200 | 1,2480 | 1,0600 | 1,0800 | 1,0800 | 311.200 |
29 mag 2024 | 1,2400 | 1,2700 | 1,2100 | 1,2300 | 1,2300 | 74.000 |
28 mag 2024 | 1,2500 | 1,2800 | 1,2300 | 1,2700 | 1,2700 | 122.900 |
24 mag 2024 | 1,2600 | 1,3000 | 1,2300 | 1,2400 | 1,2400 | 91.900 |
23 mag 2024 | 1,3500 | 1,3500 | 1,2300 | 1,2500 | 1,2500 | 197.800 |
22 mag 2024 | 1,3700 | 1,3800 | 1,3100 | 1,3300 | 1,3300 | 136.700 |
21 mag 2024 | 1,4200 | 1,4370 | 1,3600 | 1,3900 | 1,3900 | 127.600 |
20 mag 2024 | 1,4700 | 1,4700 | 1,3700 | 1,4000 | 1,4000 | 171.900 |
17 mag 2024 | 1,5300 | 1,5300 | 1,3900 | 1,3900 | 1,3900 | 420.500 |
16 mag 2024 | 1,5900 | 1,5900 | 1,5100 | 1,5200 | 1,5200 | 229.800 |
15 mag 2024 | 1,6400 | 1,6400 | 1,5100 | 1,5800 | 1,5800 | 168.600 |
14 mag 2024 | 1,5400 | 1,6000 | 1,5200 | 1,5500 | 1,5500 | 195.100 |
13 mag 2024 | 1,5500 | 1,6100 | 1,5300 | 1,5400 | 1,5400 | 201.400 |
10 mag 2024 | 1,6500 | 1,6500 | 1,5100 | 1,5300 | 1,5300 | 159.500 |
09 mag 2024 | 1,6500 | 1,6800 | 1,5650 | 1,6000 | 1,6000 | 224.000 |
08 mag 2024 | 1,6800 | 1,8000 | 1,6500 | 1,6550 | 1,6550 | 206.000 |
07 mag 2024 | 1,6400 | 1,7000 | 1,6300 | 1,6800 | 1,6800 | 82.200 |
06 mag 2024 | 1,6700 | 1,7000 | 1,6100 | 1,6500 | 1,6500 | 102.600 |
03 mag 2024 | 1,7000 | 1,7150 | 1,6500 | 1,6700 | 1,6700 | 153.100 |
02 mag 2024 | 1,6800 | 1,6900 | 1,6100 | 1,6800 | 1,6800 | 164.300 |
01 mag 2024 | 1,6500 | 1,7200 | 1,5900 | 1,6500 | 1,6500 | 203.100 |
30 apr 2024 | 1,6800 | 1,7200 | 1,5200 | 1,5800 | 1,5800 | 330.200 |
29 apr 2024 | 1,7800 | 1,7800 | 1,6200 | 1,6800 | 1,6800 | 313.300 |
26 apr 2024 | 1,8600 | 1,9700 | 1,7000 | 1,7300 | 1,7300 | 780.200 |
25 apr 2024 | 1,8400 | 1,8700 | 1,6800 | 1,8300 | 1,8300 | 279.700 |
24 apr 2024 | 1,6800 | 1,9500 | 1,6700 | 1,8400 | 1,8400 | 1.015.900 |
23 apr 2024 | 1,6200 | 1,7000 | 1,5900 | 1,6700 | 1,6700 | 194.000 |
22 apr 2024 | 1,5800 | 1,6700 | 1,5300 | 1,6500 | 1,6500 | 238.500 |
19 apr 2024 | 1,6400 | 1,7000 | 1,5000 | 1,6200 | 1,6200 | 335.900 |
18 apr 2024 | 1,6200 | 1,7100 | 1,6000 | 1,7100 | 1,7100 | 242.300 |
17 apr 2024 | 1,6600 | 1,7100 | 1,6000 | 1,6300 | 1,6300 | 439.800 |
16 apr 2024 | 1,6000 | 1,7000 | 1,5600 | 1,6500 | 1,6500 | 444.900 |
15 apr 2024 | 1,6300 | 1,6660 | 1,5110 | 1,6100 | 1,6100 | 538.700 |
12 apr 2024 | 1,7100 | 1,7410 | 1,5300 | 1,6800 | 1,6800 | 949.200 |
11 apr 2024 | 1,6600 | 1,6900 | 1,5600 | 1,6000 | 1,6000 | 755.400 |
10 apr 2024 | 1,8000 | 1,8000 | 1,6400 | 1,6700 | 1,6700 | 918.400 |
09 apr 2024 | 2,0000 | 2,0400 | 1,7500 | 1,8500 | 1,8500 | 1.666.800 |
08 apr 2024 | 2,3800 | 2,7350 | 1,9100 | 2,1300 | 2,1300 | 7.444.600 |
05 apr 2024 | 1,6700 | 4,3100 | 1,6200 | 3,5600 | 3,5600 | 72.390.500 |
04 apr 2024 | 1,7200 | 1,7400 | 1,4500 | 1,4800 | 1,4800 | 931.400 |
03 apr 2024 | 1,8600 | 1,8700 | 1,7500 | 1,7700 | 1,7700 | 109.700 |
02 apr 2024 | 2,0300 | 2,2160 | 1,7100 | 1,9500 | 1,9500 | 204.600 |
02 apr 2024 | 1:16 Frazionamento azionario |
01 apr 2024 | 2,0160 | 2,0800 | 1,8080 | 1,9200 | 1,9200 | 93.944 |
28 mar 2024 | 2,2400 | 2,2400 | 1,7920 | 1,9200 | 1,9200 | 218.463 |
27 mar 2024 | 2,1760 | 2,2720 | 2,0960 | 2,1120 | 2,1120 | 135.738 |
26 mar 2024 | 2,1600 | 2,1760 | 2,0800 | 2,0960 | 2,0960 | 74.525 |
25 mar 2024 | 2,2400 | 2,2400 | 2,0800 | 2,0960 | 2,0960 | 58.000 |
22 mar 2024 | 2,0800 | 2,2880 | 2,0640 | 2,1760 | 2,1760 | 84.619 |
21 mar 2024 | 2,2880 | 2,2880 | 2,0480 | 2,0640 | 2,0640 | 72.169 |
20 mar 2024 | 2,1120 | 2,2400 | 2,1120 | 2,2240 | 2,2240 | 56.338 |
19 mar 2024 | 1,9360 | 2,0960 | 1,9360 | 2,0800 | 2,0800 | 33.894 |
18 mar 2024 | 2,0960 | 2,1120 | 1,6640 | 1,9520 | 1,9520 | 109.144 |
15 mar 2024 | 2,1920 | 2,1920 | 1,9680 | 1,9680 | 1,9680 | 63.231 |
14 mar 2024 | 2,4000 | 2,4000 | 2,0640 | 2,1280 | 2,1280 | 47.188 |
13 mar 2024 | 2,2720 | 2,2720 | 2,1120 | 2,1600 | 2,1600 | 60.200 |
12 mar 2024 | 2,3200 | 2,3200 | 2,0160 | 2,0640 | 2,0640 | 81.506 |
11 mar 2024 | 2,3520 | 2,3520 | 2,0960 | 2,1600 | 2,1600 | 80.313 |
08 mar 2024 | 2,2400 | 2,2720 | 2,1760 | 2,2560 | 2,2560 | 55.931 |
07 mar 2024 | 2,6880 | 2,6880 | 2,2400 | 2,2400 | 2,2400 | 156.688 |
06 mar 2024 | 2,5760 | 2,6720 | 2,4800 | 2,5920 | 2,5920 | 35.831 |
05 mar 2024 | 2,8320 | 2,9600 | 2,5440 | 2,5760 | 2,5760 | 92.569 |
04 mar 2024 | 2,5280 | 2,7200 | 2,3520 | 2,6880 | 2,6880 | 156.844 |
01 mar 2024 | 2,2400 | 2,3040 | 2,1600 | 2,3040 | 2,3040 | 28.406 |
29 feb 2024 | 2,2400 | 2,2400 | 2,1600 | 2,2400 | 2,2400 | 37.413 |
28 feb 2024 | 2,3200 | 2,3200 | 2,2400 | 2,2400 | 2,2400 | 34.581 |
27 feb 2024 | 2,2560 | 2,3200 | 2,2080 | 2,2560 | 2,2560 | 26.650 |
26 feb 2024 | 2,3520 | 2,3520 | 2,1120 | 2,2400 | 2,2400 | 83.450 |
23 feb 2024 | 2,4000 | 2,4480 | 2,2240 | 2,2240 | 2,2240 | 44.294 |
22 feb 2024 | 2,5440 | 2,5440 | 2,4000 | 2,4000 | 2,4000 | 67.406 |
21 feb 2024 | 2,5600 | 2,5920 | 2,4000 | 2,5120 | 2,5120 | 25.931 |
20 feb 2024 | 2,5280 | 2,6400 | 2,4800 | 2,5120 | 2,5120 | 67.963 |
16 feb 2024 | 2,4640 | 2,5280 | 2,4000 | 2,5120 | 2,5120 | 37.594 |
15 feb 2024 | 2,4480 | 2,5600 | 2,4000 | 2,5120 | 2,5120 | 32.106 |
14 feb 2024 | 2,4480 | 2,4480 | 2,2560 | 2,4480 | 2,4480 | 52.131 |
13 feb 2024 | 2,5600 | 2,5600 | 2,2400 | 2,3520 | 2,3520 | 33.931 |
12 feb 2024 | 2,7200 | 2,8000 | 2,3840 | 2,4000 | 2,4000 | 78.694 |
09 feb 2024 | 2,4480 | 2,4960 | 2,3200 | 2,4480 | 2,4480 | 49.000 |
08 feb 2024 | 2,2880 | 2,3360 | 2,2240 | 2,3360 | 2,3360 | 65.944 |
07 feb 2024 | 2,4000 | 2,5280 | 2,2240 | 2,2400 | 2,2400 | 116.694 |
06 feb 2024 | 2,7200 | 2,7520 | 2,4160 | 2,4800 | 2,4800 | 164.800 |
05 feb 2024 | 2,8800 | 2,8800 | 2,7200 | 2,8000 | 2,8000 | 45.925 |
02 feb 2024 | 2,9120 | 2,9600 | 2,8320 | 2,8640 | 2,8640 | 38.444 |
01 feb 2024 | 2,8480 | 2,8800 | 2,8160 | 2,8800 | 2,8800 | 32.294 |
31 gen 2024 | 3,0400 | 3,0560 | 2,7680 | 2,8160 | 2,8160 | 92.956 |
30 gen 2024 | 2,9280 | 3,3440 | 2,9120 | 3,0560 | 3,0560 | 204.075 |
29 gen 2024 | 2,8640 | 2,9440 | 2,7200 | 2,9440 | 2,9440 | 44.469 |
26 gen 2024 | 2,7840 | 2,8000 | 2,7360 | 2,7520 | 2,7520 | 35.413 |
25 gen 2024 | 2,9280 | 2,9280 | 2,7520 | 2,7520 | 2,7520 | 52.813 |
24 gen 2024 | 2,8800 | 2,9280 | 2,7200 | 2,8960 | 2,8960 | 72.150 |
23 gen 2024 | 2,8480 | 2,9120 | 2,7200 | 2,8800 | 2,8800 | 49.875 |
22 gen 2024 | 2,8800 | 2,8800 | 2,4960 | 2,7840 | 2,7840 | 93.313 |
19 gen 2024 | 2,8480 | 2,8800 | 2,7040 | 2,7360 | 2,7360 | 65.606 |
18 gen 2024 | 3,0080 | 3,0080 | 2,7360 | 2,8160 | 2,8160 | 99.144 |
17 gen 2024 | 3,5040 | 3,5200 | 2,7200 | 2,8000 | 2,8000 | 265.300 |
*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...