Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 350 |
27 giu 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
26 giu 2024 | 2,1300 | 2,3000 | 2,1300 | 2,3000 | 2,3000 | 350 |
25 giu 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
24 giu 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
21 giu 2024 | 2,0300 | 2,6000 | 2,0300 | 2,6000 | 2,6000 | 640 |
20 giu 2024 | 1,9950 | 2,2000 | 1,9950 | 2,2000 | 2,2000 | 500 |
19 giu 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
18 giu 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
17 giu 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | - |
14 giu 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
13 giu 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
12 giu 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
11 giu 2024 | 2,4300 | 2,4300 | 2,3800 | 2,3800 | 2,3800 | 500 |
10 giu 2024 | 2,1000 | 2,1000 | 2,0900 | 2,0900 | 2,0900 | - |
07 giu 2024 | 2,1600 | 2,1600 | 2,1200 | 2,1200 | 2,1200 | - |
06 giu 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
05 giu 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
04 giu 2024 | 2,3890 | 2,3890 | 2,3725 | 2,3725 | 2,3725 | - |
03 giu 2024 | 2,3025 | 2,3025 | 2,3025 | 2,3025 | 2,3025 | - |
31 mag 2024 | 2,6170 | 2,8000 | 2,4720 | 2,4720 | 2,4720 | 953 |
30 mag 2024 | 2,6560 | 2,7755 | 2,6560 | 2,7755 | 2,7755 | 1.500 |
29 mag 2024 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | - |
28 mag 2024 | 3,6000 | 3,6000 | 3,5000 | 3,5000 | 3,5000 | 375 |
27 mag 2024 | 3,6395 | 3,7415 | 3,6395 | 3,7415 | 3,7415 | 250 |
24 mag 2024 | 4,0905 | 4,0905 | 4,0905 | 4,0905 | 4,0905 | - |
23 mag 2024 | 2,7120 | 2,7120 | 2,7120 | 2,7120 | 2,7120 | - |
23 mag 2024 | 1:40 Frazionamento azionario |
22 mag 2024 | 2,7120 | 2,7120 | 2,7120 | 2,7120 | 2,7120 | - |
21 mag 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
20 mag 2024 | 4,2000 | 4,8000 | 4,2000 | 4,8000 | 4,8000 | 125 |
17 mag 2024 | 5,6400 | 14,5400 | 5,6400 | 7,2000 | 7,2000 | 1.275 |
16 mag 2024 | 2,9800 | 4,8000 | 2,9800 | 4,8000 | 4,8000 | 250 |
15 mag 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
14 mag 2024 | 2,5720 | 2,5720 | 2,5720 | 2,5720 | 2,5720 | - |
13 mag 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 250 |
10 mag 2024 | 2,5840 | 2,8000 | 2,5840 | 2,8000 | 2,8000 | - |
09 mag 2024 | 2,5720 | 2,5720 | 2,4800 | 2,4800 | 2,4800 | - |
08 mag 2024 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | - |
07 mag 2024 | 2,6120 | 2,6120 | 2,6120 | 2,6120 | 2,6120 | - |
06 mag 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
03 mag 2024 | 3,2000 | 4,7920 | 3,2000 | 4,7920 | 4,7920 | 30 |
02 mag 2024 | 3,4920 | 3,6000 | 3,4920 | 3,6000 | 3,6000 | - |
30 apr 2024 | 2,6280 | 4,0000 | 2,6280 | 4,0000 | 4,0000 | 250 |
29 apr 2024 | 3,0720 | 4,8000 | 3,0720 | 4,8000 | 4,8000 | 250 |
26 apr 2024 | 2,7160 | 3,6000 | 2,7160 | 3,6000 | 3,6000 | 250 |
25 apr 2024 | 2,5440 | 2,5440 | 2,5440 | 2,5440 | 2,5440 | - |
24 apr 2024 | 2,4000 | 2,9880 | 2,4000 | 2,9880 | 2,9880 | - |
23 apr 2024 | 2,6320 | 2,6320 | 2,6320 | 2,6320 | 2,6320 | - |
22 apr 2024 | 2,6320 | 2,6320 | 2,6320 | 2,6320 | 2,6320 | - |
19 apr 2024 | 2,7160 | 3,1600 | 2,7160 | 3,1600 | 3,1600 | - |
18 apr 2024 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | - |
17 apr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
16 apr 2024 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | - |
15 apr 2024 | 4,8000 | 4,9920 | 4,8000 | 4,9360 | 4,9360 | 500 |
12 apr 2024 | 5,6000 | 5,6000 | 4,4640 | 4,4640 | 4,4640 | 250 |
11 apr 2024 | 3,6560 | 5,8160 | 3,6560 | 5,8160 | 5,8160 | 298 |
10 apr 2024 | 3,6480 | 3,6480 | 3,6480 | 3,6480 | 3,6480 | - |
09 apr 2024 | 3,6320 | 3,9440 | 3,6320 | 3,9440 | 3,9440 | - |
08 apr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
05 apr 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
04 apr 2024 | 3,8920 | 3,8920 | 3,8800 | 3,8800 | 3,8800 | - |
03 apr 2024 | 4,0000 | 4,2000 | 4,0000 | 4,2000 | 4,2000 | - |
02 apr 2024 | 5,6000 | 5,6000 | 4,0080 | 4,3200 | 4,3200 | 75 |
28 mar 2024 | 5,4000 | 9,2000 | 5,4000 | 7,2000 | 7,2000 | 875 |
27 mar 2024 | 5,2000 | 5,6000 | 5,0000 | 5,6000 | 5,6000 | 250 |
26 mar 2024 | 5,4000 | 5,4000 | 5,2400 | 5,2400 | 5,2400 | - |
25 mar 2024 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | 8,9600 | - |
22 mar 2024 | 6,9200 | 8,0000 | 6,9200 | 8,0000 | 8,0000 | 250 |
21 mar 2024 | 6,6800 | 6,6800 | 6,6800 | 6,6800 | 6,6800 | - |
20 mar 2024 | 5,7600 | 5,7600 | 5,7600 | 5,7600 | 5,7600 | - |
19 mar 2024 | 5,6800 | 5,7600 | 5,6800 | 5,7600 | 5,7600 | - |
18 mar 2024 | 5,0800 | 7,1600 | 5,0800 | 7,1600 | 7,1600 | 62 |
15 mar 2024 | 4,9600 | 6,4000 | 4,9600 | 6,4000 | 6,4000 | 175 |
14 mar 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | - |
13 mar 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
12 mar 2024 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | - |
11 mar 2024 | 5,8400 | 5,8400 | 5,6800 | 5,6800 | 5,6800 | - |
08 mar 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | - |
07 mar 2024 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | 5,8800 | - |
06 mar 2024 | 6,4000 | 7,2000 | 6,4000 | 7,2000 | 7,2000 | 175 |
05 mar 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
04 mar 2024 | 7,5200 | 7,5200 | 7,2800 | 7,2800 | 7,2800 | - |
01 mar 2024 | 10,2400 | 12,8000 | 8,0000 | 8,0000 | 8,0000 | 524 |
29 feb 2024 | 9,0400 | 9,0400 | 9,0400 | 9,0400 | 9,0400 | - |
28 feb 2024 | 9,6000 | 9,6000 | 9,6000 | 9,6000 | 9,6000 | - |
27 feb 2024 | 9,9200 | 10,0000 | 9,9200 | 10,0000 | 10,0000 | 125 |
26 feb 2024 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | - |
23 feb 2024 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | - |
22 feb 2024 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | 10,4000 | - |
21 feb 2024 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | 10,0000 | - |
20 feb 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
19 feb 2024 | 10,4800 | 10,4800 | 10,4800 | 10,4800 | 10,4800 | - |
16 feb 2024 | 10,0800 | 10,0800 | 10,0800 | 10,0800 | 10,0800 | - |
15 feb 2024 | 10,0800 | 10,4800 | 10,0800 | 10,4800 | 10,4800 | - |
14 feb 2024 | 9,8400 | 9,8400 | 9,4400 | 9,4400 | 9,4400 | - |
13 feb 2024 | 13,6800 | 13,6800 | 12,0000 | 12,0000 | 12,0000 | 250 |
12 feb 2024 | 11,1200 | 12,4000 | 11,1200 | 12,4000 | 12,4000 | 125 |
09 feb 2024 | 12,5600 | 12,5600 | 12,5600 | 12,5600 | 12,5600 | - |
08 feb 2024 | 10,7200 | 13,2000 | 10,7200 | 13,2000 | 13,2000 | 125 |
*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...