Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 2,1700 | 2,1980 | 1,8200 | 2,1300 | 2,1300 | 855.900 |
24 giu 2024 | 2,2600 | 2,7300 | 2,1400 | 2,1400 | 2,1400 | 1.501.200 |
21 giu 2024 | 2,2000 | 2,4090 | 1,9500 | 2,2100 | 2,2100 | 2.107.100 |
20 giu 2024 | 1,9300 | 3,8500 | 1,7100 | 2,3600 | 2,3600 | 91.493.100 |
18 giu 2024 | 1,6100 | 1,6470 | 1,3500 | 1,3600 | 1,3600 | 739.600 |
17 giu 2024 | 1,9600 | 2,2200 | 1,6700 | 1,7900 | 1,7900 | 1.980.800 |
14 giu 2024 | 1,9700 | 2,6400 | 1,8300 | 2,1700 | 2,1700 | 7.924.600 |
13 giu 2024 | 0,7920 | 3,0700 | 0,7510 | 2,4300 | 2,4300 | 54.502.200 |
12 giu 2024 | 0,7150 | 0,7900 | 0,7000 | 0,7150 | 0,7150 | 56.900 |
11 giu 2024 | 0,7150 | 0,8000 | 0,7000 | 0,7500 | 0,7500 | 47.900 |
10 giu 2024 | 0,8230 | 0,8400 | 0,7350 | 0,7600 | 0,7600 | 153.300 |
07 giu 2024 | 0,8800 | 0,9200 | 0,8100 | 0,8220 | 0,8220 | 55.500 |
06 giu 2024 | 0,8500 | 0,9330 | 0,8290 | 0,8760 | 0,8760 | 128.800 |
05 giu 2024 | 0,8390 | 0,8600 | 0,8300 | 0,8570 | 0,8570 | 24.800 |
04 giu 2024 | 0,9400 | 0,9800 | 0,8170 | 0,8200 | 0,8200 | 158.800 |
03 giu 2024 | 1,0100 | 1,0100 | 0,9360 | 0,9400 | 0,9400 | 53.600 |
31 mag 2024 | 0,9700 | 1,0100 | 0,9160 | 0,9930 | 0,9930 | 50.800 |
30 mag 2024 | 0,9860 | 1,0000 | 0,9050 | 0,9400 | 0,9400 | 94.000 |
29 mag 2024 | 0,9940 | 1,1000 | 0,9250 | 0,9500 | 0,9500 | 52.000 |
28 mag 2024 | 0,9690 | 1,0300 | 0,9300 | 0,9940 | 0,9940 | 60.300 |
24 mag 2024 | 1,0200 | 1,0900 | 0,8600 | 0,9800 | 0,9800 | 166.000 |
23 mag 2024 | 1,0800 | 1,1400 | 0,9300 | 1,0200 | 1,0200 | 276.100 |
22 mag 2024 | 1,2500 | 1,2650 | 1,0400 | 1,0800 | 1,0800 | 189.400 |
21 mag 2024 | 1,2500 | 1,3500 | 1,2130 | 1,2850 | 1,2850 | 77.000 |
20 mag 2024 | 1,3300 | 1,5000 | 1,2000 | 1,2500 | 1,2500 | 162.500 |
17 mag 2024 | 1,3400 | 1,3590 | 1,2800 | 1,2900 | 1,2900 | 74.000 |
16 mag 2024 | 1,4100 | 1,4490 | 1,2600 | 1,3000 | 1,3000 | 128.500 |
15 mag 2024 | 1,5400 | 1,6400 | 1,2500 | 1,4000 | 1,4000 | 233.200 |
14 mag 2024 | 1,6300 | 1,6610 | 1,3800 | 1,4500 | 1,4500 | 201.600 |
13 mag 2024 | 1,6500 | 1,7500 | 1,5900 | 1,6000 | 1,6000 | 92.500 |
10 mag 2024 | 1,6600 | 1,9700 | 1,6200 | 1,6500 | 1,6500 | 113.200 |
09 mag 2024 | 1,7500 | 1,8300 | 1,6200 | 1,7000 | 1,7000 | 228.800 |
08 mag 2024 | 1,8400 | 1,9400 | 1,7640 | 1,8000 | 1,8000 | 242.700 |
07 mag 2024 | 1,8900 | 2,2400 | 1,8110 | 1,8110 | 1,8110 | 462.800 |
06 mag 2024 | 1,9200 | 2,0800 | 1,7400 | 1,8500 | 1,8500 | 333.100 |
03 mag 2024 | 2,5100 | 2,8700 | 1,8590 | 1,9100 | 1,9100 | 1.231.200 |
02 mag 2024 | 2,4200 | 2,6900 | 2,3800 | 2,5350 | 2,5350 | 131.000 |
01 mag 2024 | 2,5100 | 2,5700 | 2,2400 | 2,4900 | 2,4900 | 99.300 |
30 apr 2024 | 2,5700 | 2,8900 | 2,4800 | 2,5500 | 2,5500 | 224.800 |
29 apr 2024 | 2,8200 | 4,4600 | 2,7400 | 2,7700 | 2,7700 | 1.574.600 |
26 apr 2024 | 2,9500 | 3,2100 | 2,7000 | 2,8600 | 2,8600 | 28.800 |
25 apr 2024 | 3,4900 | 3,4900 | 2,9600 | 2,9600 | 2,9600 | 60.400 |
24 apr 2024 | 5,0000 | 5,0080 | 3,8030 | 3,9100 | 3,9100 | 65.100 |
23 apr 2024 | 3,8000 | 6,4100 | 3,7200 | 4,5110 | 4,5110 | 378.500 |
23 apr 2024 | 1:20 Frazionamento azionario |
22 apr 2024 | 2,8000 | 6,7600 | 2,8000 | 4,4400 | 4,4400 | 832.825 |
19 apr 2024 | 3,2000 | 3,2800 | 2,9000 | 2,9600 | 2,9600 | 12.795 |
18 apr 2024 | 3,4000 | 3,4000 | 2,8200 | 2,9600 | 2,9600 | 11.585 |
17 apr 2024 | 5,0400 | 5,0400 | 2,6000 | 3,3000 | 3,3000 | 29.525 |
16 apr 2024 | 5,2400 | 5,2400 | 4,8000 | 4,9600 | 4,9600 | 2.645 |
15 apr 2024 | 5,1600 | 5,4200 | 5,0000 | 5,2200 | 5,2200 | 465 |
12 apr 2024 | 5,4200 | 5,4200 | 4,8000 | 5,2000 | 5,2000 | 2.880 |
11 apr 2024 | 5,0400 | 5,3000 | 5,0400 | 5,2000 | 5,2000 | 570 |
10 apr 2024 | 5,6000 | 5,6000 | 5,0000 | 5,0400 | 5,0400 | 1.630 |
09 apr 2024 | 5,2600 | 5,5000 | 5,0400 | 5,2600 | 5,2600 | 4.640 |
08 apr 2024 | 5,5000 | 5,5000 | 4,9200 | 4,9800 | 4,9800 | 1.690 |
05 apr 2024 | 5,0400 | 5,2000 | 4,8800 | 4,9000 | 4,9000 | 2.125 |
04 apr 2024 | 5,1600 | 5,1600 | 4,9000 | 5,0000 | 5,0000 | 440 |
03 apr 2024 | 5,0800 | 5,0800 | 4,8800 | 5,0800 | 5,0800 | 985 |
02 apr 2024 | 4,9000 | 5,0600 | 4,8000 | 5,0000 | 5,0000 | 1.995 |
01 apr 2024 | 5,0000 | 5,1800 | 4,9400 | 5,0400 | 5,0400 | 1.140 |
28 mar 2024 | 5,0000 | 5,2000 | 4,8000 | 5,0000 | 5,0000 | 1.725 |
27 mar 2024 | 4,8600 | 5,1000 | 4,8200 | 5,0800 | 5,0800 | 1.460 |
26 mar 2024 | 5,0000 | 5,4600 | 4,8000 | 5,0000 | 5,0000 | 4.900 |
25 mar 2024 | 5,1600 | 5,4600 | 5,0000 | 5,0800 | 5,0800 | 5.635 |
22 mar 2024 | 5,2800 | 5,2800 | 4,9200 | 5,1000 | 5,1000 | 1.160 |
21 mar 2024 | 4,9200 | 5,3600 | 4,8800 | 5,2000 | 5,2000 | 3.515 |
20 mar 2024 | 5,2000 | 5,2000 | 4,8200 | 5,0600 | 5,0600 | 570 |
19 mar 2024 | 5,2200 | 5,2200 | 4,6000 | 5,1000 | 5,1000 | 1.205 |
18 mar 2024 | 5,2600 | 5,3600 | 4,8000 | 5,0000 | 5,0000 | 2.885 |
15 mar 2024 | 4,6000 | 5,0000 | 4,6000 | 5,0000 | 5,0000 | 1.785 |
14 mar 2024 | 5,0200 | 5,0200 | 4,6000 | 4,6200 | 4,6200 | 4.520 |
13 mar 2024 | 5,5400 | 5,6400 | 4,9200 | 5,0000 | 5,0000 | 3.235 |
12 mar 2024 | 5,6000 | 5,6000 | 5,1600 | 5,3800 | 5,3800 | 1.470 |
11 mar 2024 | 5,3000 | 5,7000 | 4,6800 | 5,6000 | 5,6000 | 2.490 |
08 mar 2024 | 5,5600 | 5,5600 | 5,0200 | 5,2600 | 5,2600 | 2.215 |
07 mar 2024 | 5,3800 | 6,0000 | 5,2000 | 5,3200 | 5,3200 | 8.965 |
06 mar 2024 | 4,7000 | 5,4000 | 4,7000 | 5,3200 | 5,3200 | 965 |
05 mar 2024 | 4,8000 | 4,8600 | 4,6000 | 4,7600 | 4,7600 | 3.585 |
04 mar 2024 | 5,5600 | 5,5600 | 4,8000 | 4,8000 | 4,8000 | 1.630 |
01 mar 2024 | 5,0000 | 5,2000 | 4,8000 | 5,2000 | 5,2000 | 2.480 |
29 feb 2024 | 5,3200 | 5,3200 | 4,8400 | 5,0000 | 5,0000 | 1.765 |
28 feb 2024 | 5,2000 | 5,2000 | 5,0000 | 5,2000 | 5,2000 | 1.690 |
27 feb 2024 | 5,3800 | 5,6000 | 4,9000 | 5,2000 | 5,2000 | 3.665 |
26 feb 2024 | 4,9000 | 5,4000 | 4,8000 | 5,3800 | 5,3800 | 1.130 |
23 feb 2024 | 5,2400 | 5,2400 | 4,8000 | 5,0000 | 5,0000 | 2.205 |
22 feb 2024 | 5,2000 | 5,6000 | 4,8000 | 5,0000 | 5,0000 | 4.200 |
21 feb 2024 | 5,5600 | 5,5600 | 5,0400 | 5,0800 | 5,0800 | 5.865 |
20 feb 2024 | 5,6000 | 6,0400 | 5,3200 | 5,5600 | 5,5600 | 7.380 |
16 feb 2024 | 5,6000 | 6,0000 | 5,6000 | 5,8000 | 5,8000 | 1.585 |
15 feb 2024 | 5,6000 | 5,8000 | 5,3400 | 5,7800 | 5,7800 | 2.515 |
14 feb 2024 | 5,7200 | 5,7400 | 5,3400 | 5,3400 | 5,3400 | 5.095 |
13 feb 2024 | 5,8000 | 6,9800 | 5,2000 | 5,2000 | 5,2000 | 31.810 |
12 feb 2024 | 5,8000 | 5,8000 | 5,3600 | 5,3800 | 5,3800 | 1.865 |
09 feb 2024 | 5,8000 | 5,8800 | 5,3000 | 5,5000 | 5,5000 | 1.180 |
08 feb 2024 | 5,8400 | 5,8400 | 5,2200 | 5,6400 | 5,6400 | 4.570 |
07 feb 2024 | 5,8000 | 5,8000 | 5,4400 | 5,5000 | 5,5000 | 2.370 |
06 feb 2024 | 5,9800 | 6,2000 | 5,6200 | 5,6200 | 5,6200 | 10.095 |
05 feb 2024 | 6,0800 | 6,3800 | 5,7200 | 6,2400 | 6,2400 | 8.390 |
02 feb 2024 | 5,6000 | 6,4000 | 5,4000 | 6,1200 | 6,1200 | 8.590 |
*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...