Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 7,97 | 8,20 | 7,94 | 7,99 | 7,99 | 10.253 |
18 apr 2024 | 8,29 | 8,29 | 8,02 | 8,02 | 8,02 | 18.831 |
17 apr 2024 | 8,20 | 8,29 | 8,09 | 8,29 | 8,29 | 31.093 |
16 apr 2024 | 8,30 | 8,30 | 7,98 | 8,13 | 8,13 | 31.535 |
15 apr 2024 | 8,46 | 8,57 | 8,27 | 8,34 | 8,34 | 29.352 |
12 apr 2024 | 8,55 | 8,55 | 8,40 | 8,46 | 8,46 | 25.068 |
11 apr 2024 | 8,26 | 8,49 | 8,08 | 8,35 | 8,35 | 36.195 |
10 apr 2024 | 8,70 | 8,70 | 7,86 | 8,17 | 8,17 | 154.112 |
09 apr 2024 | 8,59 | 8,65 | 8,24 | 8,40 | 8,40 | 54.487 |
08 apr 2024 | 8,42 | 8,74 | 8,41 | 8,56 | 8,56 | 48.624 |
05 apr 2024 | 8,32 | 8,33 | 8,14 | 8,33 | 8,33 | 35.325 |
04 apr 2024 | 8,30 | 8,50 | 8,14 | 8,26 | 8,26 | 44.767 |
03 apr 2024 | 8,04 | 8,20 | 7,92 | 8,19 | 8,19 | 29.182 |
02 apr 2024 | 8,28 | 8,30 | 7,96 | 8,01 | 8,01 | 43.550 |
28 mar 2024 | 8,00 | 8,20 | 7,90 | 8,12 | 8,12 | 25.874 |
27 mar 2024 | 8,18 | 8,19 | 7,98 | 8,01 | 8,01 | 19.181 |
26 mar 2024 | 8,10 | 8,28 | 8,00 | 8,14 | 8,14 | 31.510 |
25 mar 2024 | 8,15 | 8,22 | 7,97 | 8,16 | 8,16 | 30.197 |
22 mar 2024 | 7,78 | 8,29 | 7,78 | 8,15 | 8,15 | 40.152 |
21 mar 2024 | 7,94 | 8,00 | 7,78 | 7,95 | 7,95 | 38.238 |
20 mar 2024 | 8,10 | 8,12 | 7,93 | 7,94 | 7,94 | 25.709 |
19 mar 2024 | 8,30 | 8,35 | 8,00 | 8,10 | 8,10 | 26.772 |
18 mar 2024 | 8,30 | 8,59 | 8,19 | 8,19 | 8,19 | 46.439 |
15 mar 2024 | 8,42 | 8,60 | 8,25 | 8,49 | 8,49 | 60.177 |
14 mar 2024 | 8,18 | 9,16 | 7,99 | 8,33 | 8,33 | 234.605 |
13 mar 2024 | 7,99 | 8,20 | 7,98 | 8,07 | 8,07 | 40.333 |
12 mar 2024 | 8,24 | 8,24 | 7,94 | 7,98 | 7,98 | 22.247 |
11 mar 2024 | 8,01 | 8,24 | 7,96 | 8,15 | 8,15 | 18.039 |
08 mar 2024 | 8,20 | 8,30 | 8,00 | 8,13 | 8,13 | 23.357 |
07 mar 2024 | 8,37 | 8,37 | 8,10 | 8,27 | 8,27 | 25.087 |
06 mar 2024 | 8,59 | 8,69 | 8,31 | 8,38 | 8,38 | 50.484 |
05 mar 2024 | 9,03 | 9,03 | 8,55 | 8,64 | 8,64 | 24.890 |
04 mar 2024 | 9,13 | 9,13 | 8,78 | 8,86 | 8,86 | 20.067 |
01 mar 2024 | 9,09 | 9,13 | 8,85 | 8,99 | 8,99 | 23.273 |
29 feb 2024 | 8,98 | 9,10 | 8,82 | 9,08 | 9,08 | 18.622 |
28 feb 2024 | 8,91 | 9,09 | 8,77 | 8,93 | 8,93 | 13.107 |
27 feb 2024 | 8,82 | 9,05 | 8,77 | 8,91 | 8,91 | 11.967 |
26 feb 2024 | 9,19 | 9,19 | 8,85 | 8,87 | 8,87 | 22.080 |
23 feb 2024 | 8,91 | 9,10 | 8,86 | 9,10 | 9,10 | 22.325 |
22 feb 2024 | 8,90 | 9,23 | 8,90 | 8,91 | 8,91 | 11.662 |
21 feb 2024 | 9,02 | 9,06 | 8,85 | 8,98 | 8,98 | 25.683 |
20 feb 2024 | 9,41 | 9,41 | 9,02 | 9,02 | 9,02 | 19.539 |
19 feb 2024 | 9,48 | 9,59 | 9,28 | 9,40 | 9,40 | 27.515 |
16 feb 2024 | 9,88 | 9,94 | 9,48 | 9,49 | 9,49 | 32.139 |
15 feb 2024 | 9,73 | 9,90 | 9,73 | 9,82 | 9,82 | 16.916 |
14 feb 2024 | 9,94 | 9,94 | 9,70 | 9,73 | 9,73 | 12.901 |
13 feb 2024 | 9,89 | 9,95 | 9,80 | 9,85 | 9,85 | 10.138 |
12 feb 2024 | 9,78 | 10,03 | 9,78 | 9,94 | 9,94 | 12.862 |
09 feb 2024 | 9,94 | 10,08 | 9,76 | 9,76 | 9,76 | 15.206 |
08 feb 2024 | 9,72 | 9,94 | 9,70 | 9,85 | 9,85 | 11.034 |
07 feb 2024 | 10,14 | 10,14 | 9,63 | 9,85 | 9,85 | 31.851 |
06 feb 2024 | 10,31 | 10,36 | 9,98 | 9,99 | 9,99 | 21.520 |
05 feb 2024 | 10,59 | 10,59 | 10,32 | 10,34 | 10,34 | 18.363 |
02 feb 2024 | 10,37 | 10,56 | 10,28 | 10,35 | 10,35 | 11.016 |
01 feb 2024 | 10,50 | 10,50 | 10,20 | 10,29 | 10,29 | 20.358 |
31 gen 2024 | 10,22 | 10,47 | 10,17 | 10,36 | 10,36 | 14.378 |
30 gen 2024 | 10,81 | 10,85 | 10,27 | 10,27 | 10,27 | 25.662 |
29 gen 2024 | 10,56 | 10,84 | 10,48 | 10,84 | 10,84 | 27.393 |
26 gen 2024 | 10,59 | 10,68 | 10,43 | 10,51 | 10,51 | 14.179 |
25 gen 2024 | 10,50 | 10,58 | 10,42 | 10,54 | 10,54 | 6.788 |
24 gen 2024 | 10,35 | 10,59 | 10,29 | 10,48 | 10,48 | 19.147 |
23 gen 2024 | 10,24 | 10,62 | 10,21 | 10,21 | 10,21 | 22.600 |
22 gen 2024 | 10,33 | 10,83 | 10,22 | 10,25 | 10,25 | 95.655 |
19 gen 2024 | 10,33 | 10,45 | 10,13 | 10,33 | 10,33 | 17.523 |
18 gen 2024 | 10,03 | 10,42 | 10,03 | 10,33 | 10,33 | 45.086 |
17 gen 2024 | 10,13 | 10,16 | 9,90 | 10,16 | 10,16 | 33.585 |
16 gen 2024 | 9,66 | 10,18 | 9,66 | 10,00 | 10,00 | 32.147 |
15 gen 2024 | 9,85 | 9,90 | 9,80 | 9,82 | 9,82 | 21.986 |
12 gen 2024 | 10,28 | 10,28 | 9,93 | 10,05 | 10,05 | 10.511 |
11 gen 2024 | 9,96 | 10,16 | 9,84 | 9,98 | 9,98 | 31.638 |
10 gen 2024 | 10,12 | 10,12 | 9,70 | 9,96 | 9,96 | 49.595 |
09 gen 2024 | 10,18 | 10,18 | 9,92 | 9,98 | 9,98 | 57.620 |
08 gen 2024 | 10,38 | 10,38 | 10,10 | 10,16 | 10,16 | 60.888 |
05 gen 2024 | 10,55 | 10,71 | 10,28 | 10,38 | 10,38 | 46.832 |
04 gen 2024 | 10,42 | 10,67 | 10,22 | 10,67 | 10,67 | 88.436 |
03 gen 2024 | 10,70 | 10,73 | 10,40 | 10,45 | 10,45 | 40.608 |
02 gen 2024 | 10,71 | 10,79 | 10,39 | 10,70 | 10,70 | 53.430 |
29 dic 2023 | 10,91 | 11,06 | 10,67 | 10,75 | 10,75 | 84.671 |
28 dic 2023 | 10,98 | 11,01 | 10,74 | 10,77 | 10,77 | 60.880 |
27 dic 2023 | 10,66 | 11,10 | 10,60 | 10,92 | 10,92 | 86.845 |
22 dic 2023 | 11,05 | 11,26 | 10,53 | 10,66 | 10,66 | 155.375 |
21 dic 2023 | 10,88 | 11,24 | 10,65 | 10,95 | 10,95 | 101.752 |
20 dic 2023 | 10,76 | 11,04 | 10,73 | 10,88 | 10,88 | 80.601 |
19 dic 2023 | 9,95 | 10,75 | 9,94 | 10,75 | 10,75 | 144.549 |
18 dic 2023 | 9,96 | 10,19 | 9,83 | 9,84 | 9,84 | 77.158 |
15 dic 2023 | 9,70 | 9,90 | 9,63 | 9,63 | 9,63 | 42.402 |
14 dic 2023 | 9,22 | 9,75 | 9,22 | 9,58 | 9,58 | 46.298 |
13 dic 2023 | 9,40 | 9,45 | 9,25 | 9,25 | 9,25 | 11.110 |
12 dic 2023 | 9,77 | 9,77 | 9,32 | 9,34 | 9,34 | 43.158 |
11 dic 2023 | 9,74 | 9,81 | 9,52 | 9,72 | 9,72 | 48.904 |
08 dic 2023 | 9,85 | 9,85 | 9,69 | 9,75 | 9,75 | 13.641 |
07 dic 2023 | 9,91 | 9,91 | 9,52 | 9,75 | 9,75 | 19.264 |
06 dic 2023 | 9,70 | 9,81 | 9,58 | 9,78 | 9,78 | 28.272 |
05 dic 2023 | 9,70 | 9,83 | 9,64 | 9,77 | 9,77 | 30.152 |
04 dic 2023 | 9,90 | 9,93 | 9,57 | 9,62 | 9,62 | 39.895 |
01 dic 2023 | 10,26 | 10,26 | 9,56 | 9,90 | 9,90 | 103.658 |
30 nov 2023 | 10,37 | 10,39 | 9,91 | 10,06 | 10,06 | 44.553 |
29 nov 2023 | 10,22 | 10,40 | 10,16 | 10,27 | 10,27 | 23.746 |
28 nov 2023 | 10,57 | 10,75 | 10,09 | 10,22 | 10,22 | 45.370 |
27 nov 2023 | 10,52 | 10,92 | 10,52 | 10,65 | 10,65 | 9.265 |
*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...