Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 4.220 |
27 giu 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
26 giu 2024 | 2,1900 | 2,2300 | 2,1900 | 2,2300 | 2,2300 | 4.220 |
25 giu 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
24 giu 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
21 giu 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
20 giu 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
19 giu 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
18 giu 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
17 giu 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
14 giu 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
13 giu 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
12 giu 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
11 giu 2024 | 2,4200 | 2,4500 | 2,4200 | 2,4500 | 2,4500 | 250 |
10 giu 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
07 giu 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
06 giu 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
05 giu 2024 | 2,4095 | 2,4095 | 2,4095 | 2,4095 | 2,4095 | - |
04 giu 2024 | 2,4770 | 2,4770 | 2,4770 | 2,4770 | 2,4770 | - |
03 giu 2024 | 2,4490 | 2,7015 | 2,4490 | 2,7015 | 2,7015 | 400 |
31 mag 2024 | 2,6620 | 2,6620 | 2,6620 | 2,6620 | 2,6620 | - |
30 mag 2024 | 2,8115 | 2,8115 | 2,6600 | 2,6600 | 2,6600 | 1.500 |
29 mag 2024 | 3,1090 | 3,1090 | 3,0005 | 3,0005 | 3,0005 | 1.070 |
28 mag 2024 | 3,6100 | 3,6100 | 2,9615 | 2,9615 | 2,9615 | 8 |
27 mag 2024 | 3,6105 | 3,6105 | 3,6105 | 3,6105 | 3,6105 | - |
24 mag 2024 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | 2,4510 | - |
23 mag 2024 | 2,7260 | 2,7260 | 2,7260 | 2,7260 | 2,7260 | - |
23 mag 2024 | 1:40 Frazionamento azionario |
22 mag 2024 | 3,6480 | 3,6480 | 3,6480 | 3,6480 | 3,6480 | - |
21 mag 2024 | 4,7920 | 4,7920 | 4,7920 | 4,7920 | 4,7920 | - |
20 mag 2024 | 4,8000 | 5,8000 | 4,8000 | 5,8000 | 5,8000 | 500 |
17 mag 2024 | 6,6080 | 13,7600 | 6,6080 | 11,4600 | 11,4600 | 1.138 |
16 mag 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | - |
15 mag 2024 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | - |
14 mag 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | - |
13 mag 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | - |
10 mag 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | - |
09 mag 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | - |
08 mag 2024 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | 3,4480 | - |
07 mag 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
06 mag 2024 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | - |
03 mag 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
02 mag 2024 | 4,1920 | 4,1920 | 4,1920 | 4,1920 | 4,1920 | - |
30 apr 2024 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | - |
29 apr 2024 | 3,7440 | 4,3920 | 3,7440 | 4,3920 | 4,3920 | 250 |
26 apr 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
25 apr 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
24 apr 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | - |
23 apr 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | - |
22 apr 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | - |
19 apr 2024 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | - |
18 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
17 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
16 apr 2024 | 4,5360 | 4,5360 | 4,5360 | 4,5360 | 4,5360 | - |
15 apr 2024 | 5,5280 | 5,5280 | 5,5280 | 5,5280 | 5,5280 | - |
12 apr 2024 | 5,2320 | 5,2320 | 5,2320 | 5,2320 | 5,2320 | - |
11 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
10 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
09 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
08 apr 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | - |
05 apr 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | - |
04 apr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
03 apr 2024 | 4,8960 | 4,8960 | 4,8960 | 4,8960 | 4,8960 | - |
02 apr 2024 | 5,5920 | 5,5920 | 5,5920 | 5,5920 | 5,5920 | - |
28 mar 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
27 mar 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
26 mar 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
25 mar 2024 | 8,8000 | 8,8000 | 6,0400 | 6,2000 | 6,2000 | 275 |
22 mar 2024 | 7,4400 | 7,4400 | 7,4400 | 7,4400 | 7,4400 | - |
21 mar 2024 | 7,1600 | 7,1600 | 7,1600 | 7,1600 | 7,1600 | - |
20 mar 2024 | 6,3200 | 6,3200 | 6,3200 | 6,3200 | 6,3200 | - |
19 mar 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
18 mar 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
15 mar 2024 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | 5,9600 | - |
14 mar 2024 | 6,1600 | 6,1600 | 6,1600 | 6,1600 | 6,1600 | - |
13 mar 2024 | 6,1600 | 6,1600 | 6,1600 | 6,1600 | 6,1600 | - |
12 mar 2024 | 6,7200 | 6,7200 | 6,7200 | 6,7200 | 6,7200 | - |
11 mar 2024 | 6,7200 | 6,7200 | 6,7200 | 6,7200 | 6,7200 | - |
08 mar 2024 | 6,7200 | 6,7200 | 6,7200 | 6,7200 | 6,7200 | - |
07 mar 2024 | 6,8800 | 6,8800 | 6,8800 | 6,8800 | 6,8800 | - |
06 mar 2024 | 7,4400 | 7,4400 | 7,4400 | 7,4400 | 7,4400 | - |
05 mar 2024 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | 8,0000 | - |
04 mar 2024 | 8,4800 | 8,4800 | 8,4800 | 8,4800 | 8,4800 | - |
01 mar 2024 | 10,1600 | 10,1600 | 10,1600 | 10,1600 | 10,1600 | - |
29 feb 2024 | 10,1600 | 10,1600 | 10,1600 | 10,1600 | 10,1600 | - |
28 feb 2024 | 10,7200 | 10,7200 | 10,7200 | 10,7200 | 10,7200 | - |
27 feb 2024 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | - |
26 feb 2024 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | - |
23 feb 2024 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | - |
22 feb 2024 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | - |
21 feb 2024 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | - |
20 feb 2024 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | - |
19 feb 2024 | 10,8800 | 10,8800 | 10,8800 | 10,8800 | 10,8800 | - |
16 feb 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
15 feb 2024 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | 10,8000 | - |
14 feb 2024 | 10,9600 | 10,9600 | 10,9600 | 10,9600 | 10,9600 | - |
13 feb 2024 | 13,9200 | 13,9200 | 13,9200 | 13,9200 | 13,9200 | - |
12 feb 2024 | 12,3200 | 12,3200 | 12,3200 | 12,3200 | 12,3200 | - |
09 feb 2024 | 12,8800 | 12,8800 | 12,8800 | 12,8800 | 12,8800 | - |
08 feb 2024 | 11,9200 | 11,9200 | 11,9200 | 11,9200 | 11,9200 | - |
*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...