Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 5,07 | 5,21 | 5,07 | 5,10 | 5,10 | 6.506 |
03 mag 2024 | 5,36 | 5,36 | 5,20 | 5,23 | 5,23 | 6.866 |
02 mag 2024 | 5,46 | 5,46 | 5,08 | 5,19 | 5,19 | 10.049 |
01 mag 2024 | 5,20 | 5,37 | 4,98 | 5,32 | 5,32 | 33.132 |
30 apr 2024 | 6,61 | 6,61 | 5,12 | 5,22 | 5,22 | 213.826 |
29 apr 2024 | 6,99 | 7,15 | 6,86 | 6,87 | 6,87 | 10.911 |
26 apr 2024 | 7,05 | 7,08 | 7,00 | 7,05 | 7,05 | 2.579 |
25 apr 2024 | 6,83 | 6,85 | 6,75 | 6,85 | 6,85 | 3.271 |
24 apr 2024 | 6,83 | 6,83 | 6,65 | 6,66 | 6,66 | 837 |
23 apr 2024 | 6,80 | 6,91 | 6,74 | 6,82 | 6,82 | 842 |
22 apr 2024 | 7,08 | 7,09 | 6,88 | 6,94 | 6,94 | 9.617 |
19 apr 2024 | 6,92 | 7,22 | 6,92 | 7,20 | 7,20 | 508 |
18 apr 2024 | 6,94 | 7,16 | 6,94 | 7,12 | 7,12 | 904 |
17 apr 2024 | 6,81 | 6,84 | 6,74 | 6,79 | 6,79 | 322 |
16 apr 2024 | 6,72 | 6,78 | 6,69 | 6,76 | 6,76 | 73 |
15 apr 2024 | 7,18 | 7,18 | 6,90 | 6,90 | 6,90 | 656 |
12 apr 2024 | 7,40 | 7,44 | 7,11 | 7,11 | 7,11 | 5.402 |
11 apr 2024 | 7,75 | 7,75 | 7,30 | 7,40 | 7,40 | 1.575 |
10 apr 2024 | 7,40 | 7,45 | 7,29 | 7,35 | 7,35 | 1.494 |
09 apr 2024 | 7,26 | 7,51 | 7,24 | 7,51 | 7,51 | 2.704 |
08 apr 2024 | 7,23 | 7,28 | 7,19 | 7,28 | 7,28 | 697 |
05 apr 2024 | 7,03 | 7,07 | 7,00 | 7,01 | 7,01 | 2.589 |
04 apr 2024 | 7,23 | 7,30 | 7,20 | 7,20 | 7,20 | 2.426 |
03 apr 2024 | 7,15 | 7,15 | 7,14 | 7,14 | 7,14 | 452 |
02 apr 2024 | 7,12 | 7,17 | 7,09 | 7,15 | 7,15 | 10.335 |
28 mar 2024 | 7,67 | 7,69 | 7,53 | 7,53 | 7,53 | 1.049 |
27 mar 2024 | 7,37 | 7,55 | 7,32 | 7,45 | 7,45 | 9.621 |
26 mar 2024 | 7,61 | 7,62 | 7,43 | 7,51 | 7,51 | 1.556 |
25 mar 2024 | 7,74 | 7,77 | 7,45 | 7,51 | 7,51 | 4.712 |
22 mar 2024 | 8,04 | 8,14 | 7,76 | 7,82 | 7,82 | 7.118 |
21 mar 2024 | 8,08 | 8,11 | 8,00 | 8,08 | 8,08 | 1.154 |
20 mar 2024 | 7,75 | 7,89 | 7,72 | 7,89 | 7,89 | 669 |
19 mar 2024 | 7,84 | 7,86 | 7,73 | 7,86 | 7,86 | 701 |
18 mar 2024 | 7,88 | 7,88 | 7,77 | 7,86 | 7,86 | 301 |
15 mar 2024 | 7,80 | 7,99 | 7,80 | 7,90 | 7,90 | 143 |
14 mar 2024 | 7,97 | 8,04 | 7,75 | 7,78 | 7,78 | 8.651 |
13 mar 2024 | 7,96 | 8,11 | 7,96 | 8,06 | 8,06 | 1.956 |
12 mar 2024 | 8,09 | 8,22 | 7,99 | 8,08 | 8,08 | 1.166 |
11 mar 2024 | 8,34 | 8,39 | 8,22 | 8,24 | 8,24 | 965 |
08 mar 2024 | 8,26 | 8,36 | 8,22 | 8,22 | 8,22 | 213 |
07 mar 2024 | 7,98 | 8,26 | 7,92 | 8,25 | 8,25 | 347 |
06 mar 2024 | 8,29 | 8,30 | 7,93 | 7,94 | 7,94 | 2.128 |
05 mar 2024 | 8,75 | 8,77 | 8,32 | 8,34 | 8,34 | 3.329 |
04 mar 2024 | 9,03 | 9,09 | 8,76 | 8,76 | 8,76 | 1.395 |
01 mar 2024 | 8,93 | 9,10 | 8,93 | 9,07 | 9,07 | 706 |
29 feb 2024 | 8,82 | 8,85 | 8,65 | 8,83 | 8,83 | 528 |
28 feb 2024 | 8,74 | 8,82 | 8,60 | 8,60 | 8,60 | 3.370 |
27 feb 2024 | 8,79 | 9,01 | 8,79 | 8,93 | 8,93 | 4.423 |
26 feb 2024 | 8,82 | 8,92 | 8,71 | 8,71 | 8,71 | 5.010 |
23 feb 2024 | 8,73 | 8,96 | 8,73 | 8,95 | 8,95 | 3.018 |
22 feb 2024 | 8,74 | 8,86 | 8,69 | 8,86 | 8,86 | 897 |
21 feb 2024 | 8,74 | 8,76 | 8,56 | 8,56 | 8,56 | 8.232 |
20 feb 2024 | 9,07 | 9,11 | 8,82 | 8,87 | 8,87 | 3.187 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 9,26 | 9,30 | 9,06 | 9,06 | 9,06 | 9.438 |
15 feb 2024 | 9,14 | 9,34 | 9,08 | 9,28 | 9,28 | 13.631 |
14 feb 2024 | 9,14 | 9,15 | 8,77 | 8,95 | 8,95 | 8.862 |
13 feb 2024 | 8,49 | 8,77 | 8,47 | 8,74 | 8,74 | 16.535 |
12 feb 2024 | 8,73 | 8,94 | 8,73 | 8,90 | 8,90 | 3.820 |
09 feb 2024 | 8,60 | 8,93 | 8,55 | 8,92 | 8,92 | 4.984 |
08 feb 2024 | 8,50 | 8,66 | 8,49 | 8,65 | 8,65 | 4.955 |
07 feb 2024 | 8,75 | 8,80 | 8,38 | 8,56 | 8,56 | 18.067 |
06 feb 2024 | 8,95 | 9,67 | 8,55 | 8,83 | 8,83 | 22.556 |
05 feb 2024 | 9,66 | 9,66 | 9,30 | 9,39 | 9,39 | 1.986 |
02 feb 2024 | 9,83 | 9,83 | 9,77 | 9,83 | 9,83 | 127 |
01 feb 2024 | 9,92 | 9,94 | 9,85 | 9,93 | 9,93 | 598 |
31 gen 2024 | 9,78 | 10,26 | 9,78 | 10,03 | 10,03 | 1.774 |
30 gen 2024 | 10,04 | 10,17 | 9,97 | 9,97 | 9,97 | 26 |
29 gen 2024 | 10,28 | 10,33 | 9,91 | 10,01 | 10,01 | 724 |
26 gen 2024 | 10,36 | 10,42 | 10,28 | 10,32 | 10,32 | 70 |
25 gen 2024 | 10,15 | 10,19 | 10,04 | 10,06 | 10,06 | 1.324 |
24 gen 2024 | 10,16 | 10,18 | 9,86 | 9,94 | 9,94 | 39 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 9,87 | 10,16 | 9,85 | 10,03 | 10,03 | 431 |
19 gen 2024 | 9,80 | 9,80 | 8,76 | 9,47 | 9,47 | 3.538 |
18 gen 2024 | 10,80 | 10,82 | 10,15 | 10,15 | 10,15 | 2.905 |
17 gen 2024 | 10,60 | 10,82 | 10,32 | 10,80 | 10,80 | 8.569 |
16 gen 2024 | 11,06 | 11,24 | 11,02 | 11,10 | 11,10 | 8.188 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 11,00 | 11,09 | 10,87 | 11,09 | 11,09 | 1.234 |
11 gen 2024 | 10,74 | 10,84 | 10,66 | 10,81 | 10,81 | 1.382 |
10 gen 2024 | 11,01 | 11,15 | 10,79 | 10,79 | 10,79 | 10.674 |
09 gen 2024 | 10,70 | 10,85 | 10,69 | 10,85 | 10,85 | 2.224 |
08 gen 2024 | 10,69 | 10,93 | 10,69 | 10,93 | 10,93 | 1.478 |
05 gen 2024 | 10,55 | 10,90 | 10,55 | 10,86 | 10,86 | 3.985 |
04 gen 2024 | 10,86 | 11,10 | 10,53 | 10,58 | 10,58 | 10.791 |
03 gen 2024 | 10,99 | 11,27 | 10,93 | 11,15 | 11,15 | 635 |
02 gen 2024 | 11,24 | 11,45 | 11,08 | 11,30 | 11,30 | 1.179 |
29 dic 2023 | 11,38 | 11,44 | 11,23 | 11,33 | 11,33 | 188 |
28 dic 2023 | 11,40 | 11,46 | 11,23 | 11,31 | 11,31 | 3.612 |
27 dic 2023 | 11,28 | 11,28 | 11,20 | 11,20 | 11,20 | 66 |
22 dic 2023 | 11,16 | 11,17 | 11,08 | 11,08 | 11,08 | 762 |
21 dic 2023 | 11,23 | 11,31 | 11,14 | 11,31 | 11,31 | 2.375 |
20 dic 2023 | 11,12 | 11,20 | 10,96 | 11,11 | 11,11 | 873 |
19 dic 2023 | 11,20 | 11,36 | 11,05 | 11,20 | 11,20 | 458 |
18 dic 2023 | 10,38 | 11,35 | 10,38 | 11,18 | 11,18 | 1.121 |
15 dic 2023 | 11,06 | 11,12 | 10,62 | 10,62 | 10,62 | 778 |
14 dic 2023 | 11,19 | 11,36 | 10,82 | 10,85 | 10,85 | 4.605 |
13 dic 2023 | 10,62 | 10,62 | 10,44 | 10,44 | 10,44 | 578 |
12 dic 2023 | 10,68 | 10,72 | 10,52 | 10,59 | 10,59 | 99 |
*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...