Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 8,86 | 8,86 | 8,62 | 8,62 | 8,62 | 1.178.909 |
03 giu 2024 | 8,90 | 8,91 | 8,73 | 8,84 | 8,84 | 2.608.637 |
31 mag 2024 | 8,68 | 8,83 | 8,53 | 8,83 | 8,83 | 2.319.324 |
30 mag 2024 | 8,41 | 8,66 | 8,41 | 8,62 | 8,62 | 1.550.971 |
29 mag 2024 | 8,52 | 8,61 | 8,48 | 8,51 | 8,51 | 1.623.259 |
28 mag 2024 | 8,77 | 8,77 | 8,65 | 8,65 | 8,65 | 1.296.290 |
27 mag 2024 | 8,72 | 8,78 | 8,57 | 8,78 | 8,78 | 1.203.579 |
24 mag 2024 | 8,60 | 8,74 | 8,58 | 8,67 | 8,67 | 2.673.774 |
23 mag 2024 | 8,96 | 9,01 | 8,66 | 8,90 | 8,90 | 3.295.031 |
22 mag 2024 | 9,57 | 9,72 | 9,02 | 9,09 | 9,09 | 5.580.260 |
21 mag 2024 | 8,38 | 8,47 | 8,33 | 8,44 | 8,44 | 731.640 |
20 mag 2024 | 8,40 | 8,43 | 8,31 | 8,38 | 8,38 | 684.103 |
17 mag 2024 | 8,45 | 8,57 | 8,26 | 8,36 | 8,36 | 998.071 |
16 mag 2024 | 8,67 | 8,72 | 8,53 | 8,53 | 8,53 | 1.204.093 |
15 mag 2024 | 8,42 | 8,50 | 8,40 | 8,46 | 8,46 | 786.329 |
14 mag 2024 | 8,27 | 8,40 | 8,27 | 8,39 | 8,39 | 965.860 |
13 mag 2024 | 8,33 | 8,36 | 8,28 | 8,32 | 8,32 | 500.322 |
10 mag 2024 | 8,38 | 8,41 | 8,29 | 8,33 | 8,33 | 770.667 |
09 mag 2024 | 8,31 | 8,33 | 8,19 | 8,25 | 8,25 | 852.900 |
08 mag 2024 | 8,34 | 8,38 | 8,28 | 8,33 | 8,33 | 553.062 |
07 mag 2024 | 8,29 | 8,37 | 8,15 | 8,34 | 8,34 | 980.838 |
06 mag 2024 | 8,24 | 8,30 | 8,15 | 8,20 | 8,20 | 851.246 |
03 mag 2024 | 8,12 | 8,23 | 8,09 | 8,18 | 8,18 | 748.581 |
02 mag 2024 | 8,01 | 8,14 | 7,95 | 8,07 | 8,07 | 704.630 |
01 mag 2024 | 8,06 | 8,11 | 8,01 | 8,04 | 8,04 | 696.586 |
30 apr 2024 | 8,19 | 8,25 | 8,16 | 8,23 | 8,23 | 2.770.661 |
29 apr 2024 | 8,23 | 8,27 | 8,15 | 8,25 | 8,25 | 588.655 |
26 apr 2024 | 8,05 | 8,13 | 8,01 | 8,10 | 8,10 | 548.673 |
24 apr 2024 | 8,25 | 8,37 | 8,15 | 8,15 | 8,15 | 589.321 |
23 apr 2024 | 8,09 | 8,25 | 8,09 | 8,20 | 8,20 | 797.108 |
22 apr 2024 | 8,13 | 8,15 | 8,02 | 8,11 | 8,11 | 676.066 |
19 apr 2024 | 8,07 | 8,16 | 7,83 | 7,99 | 7,99 | 1.443.558 |
18 apr 2024 | 8,11 | 8,24 | 8,09 | 8,22 | 8,22 | 1.132.762 |
17 apr 2024 | 8,05 | 8,21 | 8,01 | 8,14 | 8,14 | 1.149.750 |
16 apr 2024 | 8,27 | 8,32 | 8,05 | 8,10 | 8,10 | 1.835.468 |
15 apr 2024 | 8,37 | 8,41 | 8,29 | 8,39 | 8,39 | 1.071.657 |
12 apr 2024 | 8,43 | 8,55 | 8,35 | 8,50 | 8,50 | 452.749 |
11 apr 2024 | 8,40 | 8,54 | 8,30 | 8,53 | 8,53 | 546.551 |
10 apr 2024 | 8,61 | 8,69 | 8,58 | 8,58 | 8,58 | 989.063 |
09 apr 2024 | 8,51 | 8,59 | 8,45 | 8,55 | 8,55 | 1.195.065 |
08 apr 2024 | 8,54 | 8,66 | 8,49 | 8,56 | 8,56 | 725.821 |
05 apr 2024 | 8,50 | 8,55 | 8,44 | 8,48 | 8,48 | 978.218 |
04 apr 2024 | 8,55 | 8,72 | 8,48 | 8,66 | 8,66 | 1.278.466 |
03 apr 2024 | 8,53 | 8,57 | 8,41 | 8,43 | 8,43 | 1.723.318 |
02 apr 2024 | 8,67 | 8,78 | 8,56 | 8,58 | 8,58 | 1.358.069 |
28 mar 2024 | 8,84 | 8,85 | 8,76 | 8,83 | 8,83 | 1.384.934 |
27 mar 2024 | 8,90 | 8,90 | 8,67 | 8,82 | 8,82 | 1.376.373 |
26 mar 2024 | 8,81 | 8,93 | 8,80 | 8,89 | 8,89 | 2.105.678 |
25 mar 2024 | 8,78 | 8,98 | 8,76 | 8,90 | 8,90 | 2.527.512 |
22 mar 2024 | 8,72 | 8,74 | 8,52 | 8,74 | 8,74 | 4.260.141 |
21 mar 2024 | 8,09 | 8,69 | 8,02 | 8,69 | 8,69 | 7.129.211 |
20 mar 2024 | 7,81 | 8,02 | 7,77 | 7,96 | 7,96 | 1.962.205 |
19 mar 2024 | 7,75 | 7,82 | 7,73 | 7,79 | 7,79 | 2.220.800 |
18 mar 2024 | 7,58 | 7,79 | 7,51 | 7,79 | 7,79 | 1.962.497 |
15 mar 2024 | 7,62 | 7,65 | 7,54 | 7,65 | 7,65 | 1.841.781 |
14 mar 2024 | 7,50 | 7,70 | 7,40 | 7,68 | 7,68 | 2.096.741 |
13 mar 2024 | 7,28 | 7,46 | 7,28 | 7,44 | 7,44 | 1.700.566 |
12 mar 2024 | 7,27 | 7,29 | 7,23 | 7,27 | 7,27 | 1.019.978 |
11 mar 2024 | 7,24 | 7,30 | 7,16 | 7,21 | 7,21 | 731.747 |
08 mar 2024 | 7,14 | 7,36 | 7,11 | 7,31 | 7,31 | 1.367.027 |
07 mar 2024 | 6,94 | 7,11 | 6,90 | 7,07 | 7,07 | 3.100.001 |
06 mar 2024 | 6,82 | 6,86 | 6,76 | 6,84 | 6,84 | 951.290 |
05 mar 2024 | 6,94 | 6,96 | 6,82 | 6,82 | 6,82 | 1.505.461 |
04 mar 2024 | 6,98 | 7,07 | 6,96 | 6,98 | 6,98 | 1.108.721 |
01 mar 2024 | 6,99 | 7,05 | 6,95 | 7,00 | 7,00 | 1.105.614 |
29 feb 2024 | 6,97 | 7,03 | 6,92 | 6,96 | 6,96 | 2.652.836 |
28 feb 2024 | 7,05 | 7,10 | 6,93 | 6,95 | 6,95 | 1.716.632 |
27 feb 2024 | 7,24 | 7,24 | 7,10 | 7,13 | 7,13 | 738.067 |
26 feb 2024 | 7,34 | 7,34 | 7,13 | 7,25 | 7,25 | 990.244 |
23 feb 2024 | 7,27 | 7,34 | 7,25 | 7,27 | 7,27 | 838.604 |
22 feb 2024 | 7,28 | 7,36 | 7,26 | 7,27 | 7,27 | 1.108.251 |
21 feb 2024 | 7,40 | 7,44 | 7,26 | 7,27 | 7,27 | 2.017.855 |
20 feb 2024 | 7,50 | 7,51 | 7,41 | 7,44 | 7,44 | 1.006.736 |
19 feb 2024 | 7,57 | 7,59 | 7,49 | 7,50 | 7,50 | 1.041.714 |
16 feb 2024 | 7,62 | 7,62 | 7,55 | 7,58 | 7,58 | 1.551.822 |
15 feb 2024 | 7,43 | 7,58 | 7,43 | 7,56 | 7,56 | 1.867.499 |
14 feb 2024 | 7,41 | 7,44 | 7,35 | 7,41 | 7,41 | 763.799 |
13 feb 2024 | 7,51 | 7,53 | 7,42 | 7,47 | 7,47 | 1.188.517 |
12 feb 2024 | 7,48 | 7,53 | 7,45 | 7,46 | 7,46 | 736.946 |
09 feb 2024 | 7,49 | 7,51 | 7,45 | 7,49 | 7,49 | 1.334.649 |
08 feb 2024 | 7,42 | 7,49 | 7,42 | 7,45 | 7,45 | 642.226 |
07 feb 2024 | 7,41 | 7,48 | 7,35 | 7,39 | 7,39 | 786.047 |
06 feb 2024 | 7,39 | 7,45 | 7,35 | 7,43 | 7,43 | 869.960 |
05 feb 2024 | 7,40 | 7,46 | 7,34 | 7,45 | 7,45 | 822.711 |
02 feb 2024 | 7,40 | 7,47 | 7,37 | 7,43 | 7,43 | 1.048.722 |
01 feb 2024 | 7,44 | 7,50 | 7,37 | 7,39 | 7,39 | 1.008.665 |
31 gen 2024 | 7,40 | 7,49 | 7,37 | 7,49 | 7,49 | 1.052.831 |
30 gen 2024 | 7,40 | 7,51 | 7,31 | 7,36 | 7,36 | 1.338.166 |
29 gen 2024 | 7,26 | 7,37 | 7,24 | 7,36 | 7,36 | 967.845 |
25 gen 2024 | 7,33 | 7,34 | 7,26 | 7,30 | 7,30 | 1.320.613 |
24 gen 2024 | 7,34 | 7,35 | 7,23 | 7,34 | 7,34 | 829.269 |
23 gen 2024 | 7,37 | 7,37 | 7,30 | 7,35 | 7,35 | 457.603 |
22 gen 2024 | 7,35 | 7,40 | 7,32 | 7,39 | 7,39 | 536.373 |
19 gen 2024 | 7,29 | 7,34 | 7,24 | 7,32 | 7,32 | 915.521 |
18 gen 2024 | 7,16 | 7,24 | 7,16 | 7,22 | 7,22 | 677.700 |
17 gen 2024 | 7,25 | 7,25 | 7,18 | 7,20 | 7,20 | 637.123 |
16 gen 2024 | 7,23 | 7,26 | 7,20 | 7,24 | 7,24 | 712.159 |
15 gen 2024 | 7,18 | 7,22 | 7,16 | 7,20 | 7,20 | 67.665 |
12 gen 2024 | 7,17 | 7,24 | 7,11 | 7,23 | 7,23 | 1.063.944 |
11 gen 2024 | 7,31 | 7,34 | 7,20 | 7,23 | 7,23 | 1.092.310 |
*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...