Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 9,38 | 9,48 | 9,25 | 9,41 | 9,41 | 3.344.020 |
30 mag 2024 | 9,49 | 9,54 | 9,22 | 9,29 | 9,29 | 4.231.060 |
29 mag 2024 | 9,49 | 9,63 | 9,41 | 9,54 | 9,54 | 3.493.280 |
28 mag 2024 | 9,78 | 9,78 | 9,50 | 9,51 | 9,51 | 3.541.940 |
27 mag 2024 | 9,70 | 9,80 | 9,48 | 9,76 | 9,76 | 3.807.200 |
24 mag 2024 | 9,84 | 9,98 | 9,61 | 9,74 | 9,74 | 4.596.720 |
23 mag 2024 | 10,10 | 10,25 | 9,85 | 9,90 | 9,90 | 6.204.500 |
22 mag 2024 | 9,99 | 10,30 | 9,92 | 10,13 | 10,13 | 7.488.420 |
21 mag 2024 | 10,03 | 10,16 | 9,92 | 10,08 | 10,08 | 5.251.104 |
20 mag 2024 | 10,18 | 10,20 | 10,02 | 10,13 | 10,13 | 8.028.956 |
17 mag 2024 | 10,13 | 10,29 | 9,98 | 10,25 | 10,25 | 12.044.828 |
16 mag 2024 | 9,65 | 10,07 | 9,61 | 9,98 | 9,98 | 10.648.204 |
15 mag 2024 | 9,52 | 9,73 | 9,46 | 9,64 | 9,64 | 6.371.860 |
14 mag 2024 | 9,43 | 9,57 | 9,37 | 9,53 | 9,53 | 5.718.852 |
13 mag 2024 | 9,68 | 9,69 | 9,32 | 9,36 | 9,36 | 10.571.963 |
10 mag 2024 | 10,11 | 10,16 | 9,82 | 9,88 | 9,88 | 8.598.820 |
09 mag 2024 | 9,99 | 10,20 | 9,93 | 10,11 | 10,11 | 9.983.780 |
08 mag 2024 | 10,17 | 10,20 | 9,92 | 9,93 | 9,93 | 10.472.159 |
07 mag 2024 | 10,20 | 10,29 | 10,07 | 10,28 | 10,28 | 12.361.359 |
06 mag 2024 | 10,01 | 10,20 | 9,97 | 10,18 | 10,18 | 14.381.416 |
30 apr 2024 | 10,41 | 10,47 | 9,67 | 9,95 | 9,95 | 24.188.120 |
29 apr 2024 | 10,35 | 10,71 | 10,08 | 10,46 | 10,46 | 29.241.060 |
26 apr 2024 | 11,42 | 12,50 | 10,72 | 10,75 | 10,75 | 45.676.749 |
25 apr 2024 | 9,95 | 11,40 | 9,95 | 11,40 | 11,40 | 31.977.816 |
24 apr 2024 | 9,44 | 10,42 | 9,41 | 10,36 | 10,36 | 30.436.292 |
23 apr 2024 | 9,09 | 9,74 | 9,01 | 9,74 | 9,74 | 24.973.684 |
22 apr 2024 | 9,28 | 9,50 | 8,77 | 8,85 | 8,85 | 9.209.260 |
19 apr 2024 | 9,02 | 9,93 | 8,85 | 9,40 | 9,40 | 12.020.336 |
18 apr 2024 | 9,17 | 9,32 | 8,82 | 9,03 | 9,03 | 8.068.040 |
17 apr 2024 | 8,39 | 8,98 | 8,25 | 8,98 | 8,98 | 7.342.360 |
16 apr 2024 | 8,87 | 8,87 | 8,02 | 8,16 | 8,16 | 8.091.181 |
15 apr 2024 | 9,59 | 9,64 | 8,71 | 8,86 | 8,86 | 8.958.760 |
12 apr 2024 | 9,95 | 9,96 | 9,59 | 9,61 | 9,61 | 3.467.500 |
11 apr 2024 | 9,76 | 9,99 | 9,74 | 9,79 | 9,79 | 3.889.081 |
10 apr 2024 | 10,18 | 10,19 | 9,73 | 9,89 | 9,89 | 4.265.980 |
09 apr 2024 | 10,04 | 10,23 | 9,97 | 10,19 | 10,19 | 3.461.300 |
08 apr 2024 | 10,40 | 10,45 | 10,00 | 10,03 | 10,03 | 5.331.715 |
03 apr 2024 | 10,45 | 10,53 | 10,17 | 10,46 | 10,46 | 5.916.320 |
02 apr 2024 | 10,59 | 10,62 | 10,40 | 10,53 | 10,53 | 7.619.220 |
01 apr 2024 | 10,35 | 10,76 | 10,33 | 10,54 | 10,54 | 14.984.820 |
29 mar 2024 | 9,88 | 10,84 | 9,88 | 10,37 | 10,37 | 6.117.120 |
28 mar 2024 | 9,60 | 9,96 | 9,60 | 9,85 | 9,85 | 4.197.480 |
27 mar 2024 | 9,96 | 10,00 | 9,65 | 9,65 | 9,65 | 3.217.136 |
26 mar 2024 | 9,90 | 10,13 | 9,77 | 9,94 | 9,94 | 3.916.664 |
25 mar 2024 | 10,30 | 10,46 | 9,91 | 9,92 | 9,92 | 6.095.840 |
22 mar 2024 | 10,47 | 10,61 | 10,32 | 10,37 | 10,37 | 6.018.500 |
21 mar 2024 | 10,43 | 10,71 | 10,20 | 10,47 | 10,47 | 6.202.720 |
20 mar 2024 | 10,00 | 10,52 | 10,00 | 10,46 | 10,46 | 5.989.024 |
19 mar 2024 | 9,99 | 10,16 | 9,99 | 10,06 | 10,06 | 4.936.600 |
18 mar 2024 | 9,70 | 10,15 | 9,70 | 10,04 | 10,04 | 7.035.270 |
15 mar 2024 | 9,49 | 9,73 | 9,47 | 9,68 | 9,68 | 3.773.020 |
14 mar 2024 | 9,48 | 9,60 | 9,38 | 9,55 | 9,55 | 4.026.760 |
13 mar 2024 | 9,60 | 9,62 | 9,43 | 9,52 | 9,52 | 4.096.620 |
12 mar 2024 | 9,38 | 9,65 | 9,32 | 9,62 | 9,62 | 6.188.091 |
11 mar 2024 | 9,19 | 9,38 | 9,18 | 9,37 | 9,37 | 4.736.260 |
08 mar 2024 | 9,08 | 9,18 | 8,98 | 9,18 | 9,18 | 3.526.800 |
07 mar 2024 | 9,16 | 9,31 | 9,08 | 9,10 | 9,10 | 4.722.240 |
06 mar 2024 | 8,96 | 9,26 | 8,91 | 9,17 | 9,17 | 5.055.180 |
05 mar 2024 | 9,12 | 9,16 | 8,98 | 9,00 | 9,00 | 6.792.220 |
04 mar 2024 | 9,36 | 9,41 | 9,00 | 9,20 | 9,20 | 7.446.120 |
01 mar 2024 | 9,53 | 9,64 | 9,33 | 9,41 | 9,41 | 6.928.873 |
29 feb 2024 | 9,06 | 9,51 | 9,06 | 9,51 | 9,51 | 10.225.406 |
28 feb 2024 | 10,00 | 10,36 | 9,19 | 9,23 | 9,23 | 16.578.380 |
27 feb 2024 | 9,65 | 9,95 | 9,55 | 9,95 | 9,95 | 9.878.636 |
26 feb 2024 | 9,55 | 9,87 | 9,40 | 9,65 | 9,65 | 12.866.732 |
23 feb 2024 | 9,38 | 9,64 | 9,26 | 9,61 | 9,61 | 12.121.304 |
22 feb 2024 | 9,10 | 9,40 | 9,02 | 9,39 | 9,39 | 14.351.706 |
21 feb 2024 | 8,82 | 9,47 | 8,82 | 9,15 | 9,15 | 18.205.195 |
20 feb 2024 | 8,82 | 9,00 | 8,56 | 8,88 | 8,88 | 15.440.231 |
19 feb 2024 | 9,10 | 9,10 | 8,55 | 8,81 | 8,81 | 22.904.208 |
08 feb 2024 | 8,30 | 8,59 | 8,30 | 8,59 | 8,59 | 6.363.177 |
07 feb 2024 | 8,50 | 8,50 | 7,81 | 7,81 | 7,81 | 21.839.250 |
06 feb 2024 | 8,68 | 9,06 | 8,68 | 8,68 | 8,68 | 21.421.756 |
05 feb 2024 | 9,64 | 9,64 | 9,64 | 9,64 | 9,64 | 1.701.800 |
02 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | 5.762.000 |
01 feb 2024 | 13,54 | 14,06 | 11,63 | 11,90 | 11,90 | 49.369.673 |
31 gen 2024 | 11,55 | 12,78 | 11,55 | 12,78 | 12,78 | 8.199.287 |
30 gen 2024 | 11,20 | 12,02 | 10,99 | 11,62 | 11,62 | 18.414.817 |
29 gen 2024 | 11,75 | 13,06 | 11,40 | 11,85 | 11,85 | 22.714.628 |
26 gen 2024 | 11,57 | 12,03 | 11,57 | 11,87 | 11,87 | 5.766.988 |
25 gen 2024 | 10,80 | 11,55 | 10,80 | 11,52 | 11,52 | 7.113.140 |
24 gen 2024 | 10,39 | 10,91 | 10,31 | 10,77 | 10,77 | 6.792.400 |
23 gen 2024 | 10,88 | 10,88 | 10,12 | 10,38 | 10,38 | 4.969.200 |
22 gen 2024 | 11,52 | 11,53 | 10,52 | 10,66 | 10,66 | 3.600.288 |
19 gen 2024 | 11,74 | 11,74 | 11,44 | 11,53 | 11,53 | 2.305.959 |
18 gen 2024 | 11,84 | 11,97 | 11,36 | 11,62 | 11,62 | 2.944.480 |
17 gen 2024 | 12,18 | 12,24 | 11,90 | 11,90 | 11,90 | 2.432.764 |
16 gen 2024 | 12,29 | 12,43 | 12,00 | 12,14 | 12,14 | 3.464.100 |
15 gen 2024 | 12,19 | 12,35 | 12,09 | 12,29 | 12,29 | 2.667.180 |
12 gen 2024 | 12,43 | 12,65 | 12,21 | 12,26 | 12,26 | 2.999.134 |
11 gen 2024 | 12,30 | 12,43 | 12,19 | 12,39 | 12,39 | 2.904.340 |
10 gen 2024 | 12,57 | 12,61 | 12,28 | 12,32 | 12,32 | 3.585.540 |
09 gen 2024 | 12,42 | 12,62 | 12,38 | 12,61 | 12,61 | 3.818.620 |
08 gen 2024 | 12,49 | 12,67 | 12,39 | 12,39 | 12,39 | 3.255.340 |
05 gen 2024 | 12,55 | 12,74 | 12,43 | 12,49 | 12,49 | 3.382.564 |
04 gen 2024 | 12,52 | 12,65 | 12,46 | 12,58 | 12,58 | 3.105.040 |
03 gen 2024 | 12,51 | 12,68 | 12,43 | 12,57 | 12,57 | 3.424.220 |
02 gen 2024 | 12,28 | 12,62 | 12,28 | 12,52 | 12,52 | 3.761.360 |
29 dic 2023 | 12,20 | 12,42 | 12,13 | 12,28 | 12,28 | 3.680.180 |
28 dic 2023 | 12,12 | 12,31 | 11,86 | 12,13 | 12,13 | 3.837.860 |
*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...