Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 7,90 | 7,61 | 7,10 | 7,48 | 7,48 | 73.792.684 |
27 mar 2024 | 7,67 | 7,73 | 7,15 | 7,15 | 7,15 | 76.175.859 |
26 mar 2024 | 7,90 | 8,04 | 7,55 | 7,67 | 7,67 | 84.311.267 |
25 mar 2024 | 8,55 | 8,65 | 7,99 | 8,00 | 8,00 | 107.916.660 |
22 mar 2024 | 8,29 | 8,78 | 8,07 | 8,55 | 8,55 | 152.557.964 |
21 mar 2024 | 8,43 | 8,60 | 8,32 | 8,36 | 8,36 | 134.941.713 |
20 mar 2024 | 7,99 | 8,60 | 7,96 | 8,43 | 8,43 | 166.893.172 |
19 mar 2024 | 7,96 | 8,27 | 7,95 | 8,08 | 8,08 | 136.149.921 |
18 mar 2024 | 7,85 | 7,98 | 7,73 | 7,95 | 7,95 | 82.269.457 |
15 mar 2024 | 7,70 | 7,78 | 7,57 | 7,77 | 7,77 | 52.584.093 |
14 mar 2024 | 7,89 | 7,92 | 7,60 | 7,74 | 7,74 | 88.949.654 |
13 mar 2024 | 7,88 | 8,12 | 7,78 | 7,99 | 7,99 | 159.839.185 |
12 mar 2024 | 7,71 | 7,83 | 7,66 | 7,77 | 7,77 | 67.535.080 |
11 mar 2024 | 7,48 | 7,77 | 7,39 | 7,70 | 7,70 | 60.966.482 |
08 mar 2024 | 7,54 | 7,57 | 7,38 | 7,49 | 7,49 | 50.498.332 |
07 mar 2024 | 7,75 | 7,82 | 7,45 | 7,48 | 7,48 | 88.352.079 |
06 mar 2024 | 7,65 | 7,92 | 7,61 | 7,77 | 7,77 | 80.769.459 |
05 mar 2024 | 7,81 | 8,03 | 7,70 | 7,77 | 7,77 | 105.552.443 |
04 mar 2024 | 7,81 | 8,05 | 7,59 | 7,96 | 7,96 | 131.450.690 |
01 mar 2024 | 7,55 | 7,88 | 7,46 | 7,81 | 7,81 | 121.415.391 |
29 feb 2024 | 7,13 | 7,59 | 7,13 | 7,58 | 7,58 | 100.008.816 |
28 feb 2024 | 7,86 | 8,10 | 7,15 | 7,17 | 7,17 | 161.840.111 |
27 feb 2024 | 7,58 | 7,90 | 7,51 | 7,85 | 7,85 | 131.900.925 |
26 feb 2024 | 7,80 | 7,90 | 7,45 | 7,68 | 7,68 | 177.026.052 |
23 feb 2024 | 7,06 | 7,69 | 7,00 | 7,69 | 7,69 | 156.780.882 |
22 feb 2024 | 6,82 | 7,04 | 6,77 | 6,99 | 6,99 | 84.694.389 |
21 feb 2024 | 6,75 | 7,06 | 6,65 | 6,83 | 6,83 | 110.002.002 |
20 feb 2024 | 6,50 | 7,18 | 6,40 | 7,05 | 7,05 | 128.419.039 |
19 feb 2024 | 6,43 | 6,64 | 6,33 | 6,62 | 6,62 | 97.312.173 |
08 feb 2024 | 5,77 | 6,14 | 5,76 | 6,12 | 6,12 | 71.700.628 |
07 feb 2024 | 5,65 | 6,03 | 5,60 | 5,77 | 5,77 | 77.894.375 |
06 feb 2024 | 5,19 | 5,78 | 5,03 | 5,64 | 5,64 | 72.578.823 |
05 feb 2024 | 5,90 | 6,04 | 5,45 | 5,45 | 5,45 | 62.322.539 |
02 feb 2024 | 6,30 | 6,54 | 5,80 | 6,05 | 6,05 | 60.962.307 |
01 feb 2024 | 6,25 | 6,49 | 6,16 | 6,32 | 6,32 | 48.117.299 |
31 gen 2024 | 6,64 | 6,85 | 6,38 | 6,39 | 6,39 | 64.106.640 |
30 gen 2024 | 6,86 | 6,93 | 6,59 | 6,61 | 6,61 | 41.229.584 |
29 gen 2024 | 7,20 | 7,29 | 6,87 | 6,89 | 6,89 | 57.224.758 |
26 gen 2024 | 7,23 | 7,51 | 7,14 | 7,26 | 7,26 | 82.102.541 |
25 gen 2024 | 6,98 | 7,30 | 6,89 | 7,27 | 7,27 | 62.793.756 |
24 gen 2024 | 7,00 | 7,12 | 6,80 | 7,06 | 7,06 | 57.543.455 |
23 gen 2024 | 6,78 | 7,05 | 6,62 | 6,98 | 6,98 | 63.380.033 |
22 gen 2024 | 7,29 | 7,38 | 6,70 | 6,78 | 6,78 | 66.072.010 |
19 gen 2024 | 7,21 | 7,50 | 7,20 | 7,31 | 7,31 | 86.859.442 |
18 gen 2024 | 7,20 | 7,31 | 6,99 | 7,23 | 7,23 | 54.466.790 |
17 gen 2024 | 7,48 | 7,49 | 7,23 | 7,25 | 7,25 | 42.798.349 |
16 gen 2024 | 7,65 | 7,65 | 7,36 | 7,54 | 7,54 | 61.148.796 |
15 gen 2024 | 7,70 | 7,83 | 7,65 | 7,69 | 7,69 | 44.828.034 |
12 gen 2024 | 8,00 | 8,08 | 7,77 | 7,77 | 7,77 | 53.304.076 |
11 gen 2024 | 7,68 | 8,09 | 7,68 | 8,08 | 8,08 | 75.707.030 |
10 gen 2024 | 8,02 | 8,02 | 7,72 | 7,72 | 7,72 | 73.590.498 |
09 gen 2024 | 8,23 | 8,39 | 7,90 | 8,07 | 8,07 | 81.782.084 |
08 gen 2024 | 8,31 | 8,43 | 8,18 | 8,19 | 8,19 | 60.514.873 |
05 gen 2024 | 8,58 | 8,66 | 8,29 | 8,33 | 8,33 | 100.852.543 |
04 gen 2024 | 8,83 | 8,83 | 8,41 | 8,59 | 8,59 | 99.768.704 |
03 gen 2024 | 8,53 | 9,22 | 8,46 | 8,84 | 8,84 | 178.940.086 |
02 gen 2024 | 8,71 | 9,07 | 8,48 | 8,53 | 8,53 | 117.012.324 |
29 dic 2023 | 8,28 | 8,80 | 8,28 | 8,75 | 8,75 | 141.587.124 |
28 dic 2023 | 8,28 | 8,48 | 8,17 | 8,33 | 8,33 | 101.672.305 |
27 dic 2023 | 8,15 | 8,54 | 8,02 | 8,35 | 8,35 | 130.486.556 |
26 dic 2023 | 8,38 | 8,58 | 8,00 | 8,07 | 8,07 | 136.781.349 |
25 dic 2023 | 8,64 | 8,84 | 8,22 | 8,38 | 8,38 | 220.584.093 |
22 dic 2023 | 9,88 | 9,98 | 9,12 | 9,12 | 9,12 | 201.366.659 |
21 dic 2023 | 9,19 | 10,13 | 9,19 | 10,13 | 10,13 | 303.905.812 |
20 dic 2023 | 10,20 | 10,37 | 9,21 | 9,21 | 9,21 | 210.911.461 |
19 dic 2023 | 10,02 | 10,83 | 9,84 | 10,23 | 10,23 | 249.337.150 |
18 dic 2023 | 11,02 | 11,41 | 10,00 | 10,49 | 10,49 | 391.717.894 |
15 dic 2023 | 9,80 | 10,41 | 9,15 | 10,41 | 10,41 | 195.792.972 |
14 dic 2023 | 9,35 | 9,85 | 9,32 | 9,46 | 9,46 | 170.122.268 |
13 dic 2023 | 9,66 | 9,74 | 9,32 | 9,36 | 9,36 | 128.235.595 |
12 dic 2023 | 9,85 | 10,07 | 9,58 | 9,74 | 9,74 | 175.280.673 |
11 dic 2023 | 9,51 | 10,10 | 9,37 | 9,86 | 9,86 | 232.370.178 |
08 dic 2023 | 9,44 | 9,99 | 9,23 | 9,66 | 9,66 | 261.550.243 |
07 dic 2023 | 8,87 | 9,23 | 8,66 | 9,09 | 9,09 | 248.426.070 |
06 dic 2023 | 7,88 | 8,56 | 7,71 | 8,39 | 8,39 | 114.416.677 |
05 dic 2023 | 8,20 | 8,23 | 7,93 | 7,94 | 7,94 | 49.949.572 |
04 dic 2023 | 7,95 | 8,42 | 7,92 | 8,27 | 8,27 | 102.577.685 |
01 dic 2023 | 7,55 | 8,08 | 7,55 | 8,02 | 8,02 | 68.484.318 |
30 nov 2023 | 7,64 | 7,73 | 7,51 | 7,55 | 7,55 | 28.112.637 |
29 nov 2023 | 7,75 | 7,79 | 7,62 | 7,64 | 7,64 | 30.729.404 |
28 nov 2023 | 7,73 | 7,83 | 7,60 | 7,78 | 7,78 | 32.829.672 |
27 nov 2023 | 7,95 | 7,95 | 7,68 | 7,74 | 7,74 | 53.322.368 |
24 nov 2023 | 8,20 | 8,34 | 8,02 | 8,05 | 8,05 | 46.525.268 |
23 nov 2023 | 8,40 | 8,41 | 8,14 | 8,29 | 8,29 | 66.420.216 |
22 nov 2023 | 8,16 | 8,60 | 8,15 | 8,50 | 8,50 | 112.401.179 |
21 nov 2023 | 8,27 | 8,40 | 8,20 | 8,23 | 8,23 | 72.740.937 |
20 nov 2023 | 8,16 | 8,35 | 8,13 | 8,25 | 8,25 | 64.878.556 |
17 nov 2023 | 8,00 | 8,36 | 7,98 | 8,26 | 8,26 | 92.554.491 |
16 nov 2023 | 7,97 | 8,22 | 7,91 | 8,07 | 8,07 | 53.110.591 |
15 nov 2023 | 8,16 | 8,20 | 7,97 | 8,02 | 8,02 | 43.150.683 |
14 nov 2023 | 8,03 | 8,16 | 8,00 | 8,12 | 8,12 | 41.053.084 |
13 nov 2023 | 8,03 | 8,22 | 8,02 | 8,11 | 8,11 | 52.290.578 |
10 nov 2023 | 8,10 | 8,14 | 7,94 | 7,99 | 7,99 | 44.958.963 |
09 nov 2023 | 8,32 | 8,33 | 8,06 | 8,08 | 8,08 | 89.572.904 |
08 nov 2023 | 8,08 | 8,67 | 8,06 | 8,45 | 8,45 | 148.261.357 |
07 nov 2023 | 8,11 | 8,30 | 8,02 | 8,15 | 8,15 | 100.719.744 |
06 nov 2023 | 7,83 | 8,28 | 7,82 | 8,18 | 8,18 | 138.810.088 |
03 nov 2023 | 8,06 | 8,06 | 7,78 | 7,82 | 7,82 | 157.124.494 |
02 nov 2023 | 7,28 | 8,06 | 7,26 | 8,06 | 8,06 | 104.410.213 |
01 nov 2023 | 7,21 | 7,78 | 7,21 | 7,33 | 7,33 | 77.100.155 |
*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...