Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
11 giu 2024 | 7,2963 | 7,3062 | 7,1070 | 7,1318 | 7,1318 | 178.199.216 |
10 giu 2024 | 7,1795 | 7,3469 | 7,1547 | 7,3123 | 7,3123 | 150.252.678 |
09 giu 2024 | 7,4935 | 7,5019 | 7,1490 | 7,1799 | 7,1799 | 121.563.871 |
08 giu 2024 | 7,9121 | 8,0316 | 7,0789 | 7,4939 | 7,4939 | 193.578.203 |
07 giu 2024 | 7,9943 | 8,0722 | 7,8709 | 7,9122 | 7,9122 | 102.572.299 |
06 giu 2024 | 7,8434 | 8,0307 | 7,8114 | 7,9940 | 7,9940 | 93.003.344 |
05 giu 2024 | 7,6432 | 7,8462 | 7,6361 | 7,8434 | 7,8434 | 87.938.123 |
04 giu 2024 | 7,6378 | 7,8202 | 7,6019 | 7,6432 | 7,6432 | 92.808.601 |
03 giu 2024 | 7,6673 | 7,7258 | 7,5407 | 7,6378 | 7,6378 | 75.376.799 |
02 giu 2024 | 7,6503 | 7,7032 | 7,6075 | 7,6673 | 7,6673 | 59.019.305 |
01 giu 2024 | 7,8897 | 7,8898 | 7,6073 | 7,6503 | 7,6503 | 92.362.294 |
31 mag 2024 | 7,9865 | 8,0666 | 7,7781 | 7,8897 | 7,8897 | 108.516.452 |
30 mag 2024 | 8,0351 | 8,1936 | 7,9824 | 7,9864 | 7,9864 | 145.302.311 |
29 mag 2024 | 7,9999 | 8,1242 | 7,7810 | 8,0351 | 8,0351 | 146.788.690 |
28 mag 2024 | 7,7450 | 8,0233 | 7,7374 | 7,9999 | 7,9999 | 104.150.739 |
27 mag 2024 | 7,8272 | 7,8407 | 7,6711 | 7,7450 | 7,7450 | 75.925.679 |
26 mag 2024 | 7,7887 | 7,8662 | 7,7673 | 7,8272 | 7,8272 | 68.169.316 |
25 mag 2024 | 7,7262 | 7,8412 | 7,5928 | 7,7887 | 7,7887 | 106.075.025 |
24 mag 2024 | 7,9035 | 7,9511 | 7,4492 | 7,7262 | 7,7262 | 194.949.358 |
23 mag 2024 | 8,0915 | 8,1199 | 7,8230 | 7,9035 | 7,9035 | 140.950.788 |
22 mag 2024 | 8,2150 | 8,3143 | 8,0371 | 8,0915 | 8,0915 | 178.849.427 |
21 mag 2024 | 7,5502 | 8,2469 | 7,4770 | 8,2153 | 8,2153 | 172.446.857 |
20 mag 2024 | 7,9070 | 7,9101 | 7,5268 | 7,5502 | 7,5502 | 79.378.538 |
19 mag 2024 | 7,9610 | 8,0213 | 7,8786 | 7,9070 | 7,9070 | 87.402.917 |
18 mag 2024 | 7,8495 | 8,0662 | 7,7875 | 7,9610 | 7,9610 | 131.286.799 |
17 mag 2024 | 7,7582 | 7,8512 | 7,6192 | 7,8495 | 7,8495 | 133.487.305 |
16 mag 2024 | 7,5148 | 7,8346 | 7,3904 | 7,7582 | 7,7582 | 144.891.846 |
15 mag 2024 | 7,7798 | 7,8243 | 7,5081 | 7,5148 | 7,5148 | 109.198.410 |
14 mag 2024 | 7,8730 | 8,0316 | 7,6827 | 7,7798 | 7,7798 | 101.748.695 |
13 mag 2024 | 7,8866 | 8,0250 | 7,8669 | 7,8730 | 7,8730 | 56.411.409 |
12 mag 2024 | 8,0223 | 8,1165 | 7,8811 | 7,8866 | 7,8866 | 71.925.096 |
11 mag 2024 | 8,4614 | 8,4961 | 8,0044 | 8,0223 | 8,0223 | 108.725.872 |
10 mag 2024 | 8,4560 | 8,6407 | 8,2542 | 8,4613 | 8,4613 | 120.770.187 |
09 mag 2024 | 8,3175 | 8,6750 | 8,2519 | 8,4556 | 8,4556 | 142.170.875 |
08 mag 2024 | 8,5462 | 8,7082 | 8,3164 | 8,3175 | 8,3175 | 129.662.251 |
07 mag 2024 | 8,6780 | 8,8223 | 8,5290 | 8,5462 | 8,5462 | 156.553.897 |
06 mag 2024 | 8,0744 | 8,7331 | 8,0160 | 8,6781 | 8,6781 | 124.072.582 |
05 mag 2024 | 8,1431 | 8,2060 | 8,0547 | 8,0744 | 8,0744 | 83.572.884 |
04 mag 2024 | 8,0629 | 8,2833 | 7,9658 | 8,1432 | 8,1432 | 112.339.263 |
03 mag 2024 | 8,1572 | 8,4517 | 8,0190 | 8,0629 | 8,0629 | 182.968.599 |
02 mag 2024 | 7,9381 | 8,1917 | 7,5728 | 8,1570 | 8,1570 | 349.789.443 |
01 mag 2024 | 7,6109 | 8,0140 | 7,1862 | 7,9381 | 7,9381 | 204.469.281 |
30 apr 2024 | 7,6586 | 7,6974 | 7,4100 | 7,6109 | 7,6109 | 112.490.781 |
29 apr 2024 | 7,8436 | 7,9562 | 7,6363 | 7,6582 | 7,6582 | 79.210.211 |
28 apr 2024 | 7,7567 | 7,9103 | 7,5411 | 7,8436 | 7,8436 | 105.159.253 |
27 apr 2024 | 7,7549 | 7,8500 | 7,6008 | 7,7567 | 7,7567 | 105.193.238 |
26 apr 2024 | 7,8531 | 7,9319 | 7,6885 | 7,7549 | 7,7549 | 131.953.876 |
25 apr 2024 | 8,1315 | 8,3013 | 7,7838 | 7,8531 | 7,8531 | 160.545.474 |
24 apr 2024 | 8,3727 | 8,6135 | 8,1084 | 8,1316 | 8,1316 | 217.287.988 |
23 apr 2024 | 8,2011 | 8,4600 | 8,1564 | 8,3727 | 8,3727 | 170.810.452 |
22 apr 2024 | 8,1368 | 8,2664 | 7,9859 | 8,2011 | 8,2011 | 109.364.128 |
21 apr 2024 | 7,6553 | 8,1525 | 7,6097 | 8,1370 | 8,1370 | 102.197.007 |
20 apr 2024 | 7,7097 | 7,8525 | 7,1955 | 7,6553 | 7,6553 | 191.579.762 |
19 apr 2024 | 7,5371 | 7,7961 | 7,3999 | 7,7098 | 7,7098 | 142.865.235 |
18 apr 2024 | 7,6903 | 7,7497 | 7,3508 | 7,5371 | 7,5371 | 161.320.725 |
17 apr 2024 | 7,6584 | 7,7628 | 7,3442 | 7,6903 | 7,6903 | 259.145.950 |
16 apr 2024 | 7,8540 | 8,1903 | 7,4311 | 7,6584 | 7,6584 | 356.867.123 |
15 apr 2024 | 7,5923 | 7,9916 | 7,3100 | 7,8540 | 7,8540 | 444.513.153 |
14 apr 2024 | 8,8075 | 8,8075 | 6,8567 | 7,5924 | 7,5924 | 643.363.794 |
13 apr 2024 | 10,0271 | 10,2240 | 8,3898 | 8,8076 | 8,8076 | 353.041.647 |
12 apr 2024 | 10,0648 | 10,1877 | 9,9063 | 10,0271 | 10,0271 | 112.938.373 |
11 apr 2024 | 9,9782 | 10,0135 | 9,6113 | 10,0648 | 10,0648 | 159.185.912 |
10 apr 2024 | 10,4082 | 10,4230 | 9,9306 | 9,9784 | 9,9784 | 144.168.476 |
09 apr 2024 | 10,2354 | 10,5230 | 10,0833 | 10,4082 | 10,4082 | 141.260.589 |
08 apr 2024 | 10,2459 | 10,3595 | 10,1064 | 10,2353 | 10,2353 | 102.620.100 |
07 apr 2024 | 10,0586 | 10,3064 | 10,0216 | 10,2460 | 10,2460 | 86.842.605 |
06 apr 2024 | 10,1653 | 10,1916 | 9,8467 | 10,0584 | 10,0584 | 154.551.453 |
05 apr 2024 | 10,0027 | 10,3684 | 9,8440 | 10,1653 | 10,1653 | 163.158.765 |
04 apr 2024 | 10,1903 | 10,4325 | 9,8441 | 10,0027 | 10,0027 | 171.996.042 |
03 apr 2024 | 10,8551 | 10,8558 | 10,0696 | 10,1903 | 10,1903 | 230.902.116 |
02 apr 2024 | 11,3913 | 11,4730 | 10,6197 | 10,8551 | 10,8551 | 220.351.823 |
01 apr 2024 | 11,3599 | 11,4796 | 11,2690 | 11,3917 | 11,3917 | 107.908.112 |
31 mar 2024 | 11,6041 | 11,8859 | 11,3288 | 11,3601 | 11,3601 | 151.427.088 |
30 mar 2024 | 11,3965 | 11,6826 | 11,2112 | 11,6041 | 11,6041 | 245.868.340 |
29 mar 2024 | 11,6888 | 11,6888 | 11,2979 | 11,3961 | 11,3961 | 239.893.251 |
28 mar 2024 | 11,2775 | 12,0184 | 10,9397 | 11,6888 | 11,6888 | 383.681.982 |
27 mar 2024 | 11,2441 | 11,4072 | 11,0360 | 11,2775 | 11,2775 | 257.491.662 |
26 mar 2024 | 10,7438 | 11,3383 | 10,6873 | 11,2441 | 11,2441 | 185.568.354 |
25 mar 2024 | 10,4473 | 10,7985 | 10,3930 | 10,7440 | 10,7440 | 119.672.178 |
24 mar 2024 | 10,4895 | 10,7074 | 10,3743 | 10,4472 | 10,4472 | 116.901.441 |
23 mar 2024 | 10,7105 | 10,9327 | 10,2725 | 10,4895 | 10,4895 | 186.748.744 |
22 mar 2024 | 10,7428 | 11,0198 | 10,6096 | 10,7104 | 10,7104 | 197.721.044 |
21 mar 2024 | 10,0156 | 10,7823 | 9,8624 | 10,7428 | 10,7428 | 284.886.614 |
20 mar 2024 | 10,7888 | 10,8620 | 9,8309 | 10,0154 | 10,0154 | 395.905.803 |
19 mar 2024 | 11,2723 | 11,4045 | 10,6272 | 10,7886 | 10,7886 | 220.649.288 |
18 mar 2024 | 10,9553 | 11,3700 | 10,5982 | 11,2723 | 11,2723 | 237.038.092 |
17 mar 2024 | 11,5920 | 11,8024 | 10,7076 | 10,9553 | 10,9553 | 311.569.957 |
16 mar 2024 | 12,5488 | 12,6950 | 10,9898 | 11,5920 | 11,5920 | 482.896.512 |
15 mar 2024 | 12,8912 | 13,0146 | 11,9454 | 12,5485 | 12,5485 | 408.008.637 |
14 mar 2024 | 12,2765 | 12,8906 | 12,1476 | 12,8906 | 12,8906 | 262.574.123 |
13 mar 2024 | 12,5445 | 12,6255 | 11,7564 | 12,2765 | 12,2765 | 312.268.853 |
12 mar 2024 | 12,0365 | 12,6758 | 11,6880 | 12,5445 | 12,5445 | 359.369.988 |
11 mar 2024 | 12,2248 | 12,3942 | 11,7918 | 12,0366 | 12,0366 | 236.057.618 |
10 mar 2024 | 12,2647 | 12,7103 | 12,1934 | 12,2247 | 12,2247 | 239.769.142 |
09 mar 2024 | 12,7121 | 12,7821 | 11,8329 | 12,2647 | 12,2647 | 297.410.707 |
08 mar 2024 | 13,0337 | 13,2848 | 12,4404 | 12,7123 | 12,7123 | 421.222.755 |
07 mar 2024 | 11,0798 | 13,0973 | 10,6497 | 13,0338 | 13,0338 | 513.587.633 |
06 mar 2024 | 11,4987 | 11,8379 | 10,1307 | 11,0799 | 11,0799 | 683.000.315 |
05 mar 2024 | 11,2242 | 11,8378 | 11,1614 | 11,4959 | 11,4959 | 342.957.929 |
04 mar 2024 | 11,2509 | 11,3096 | 10,6129 | 11,2232 | 11,2232 | 223.499.312 |
*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...