Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 10,66 | 10,80 | 10,48 | 10,80 | 10,80 | 3.348 |
27 mar 2024 | 10,55 | 10,72 | 10,50 | 10,69 | 10,69 | 30.360 |
26 mar 2024 | 10,68 | 10,61 | 10,21 | 10,55 | 10,55 | 91.874 |
25 mar 2024 | 10,68 | 10,75 | 10,60 | 10,70 | 10,70 | 35.510 |
22 mar 2024 | 10,49 | 10,73 | 10,60 | 10,65 | 10,65 | 29.436 |
21 mar 2024 | 10,41 | 10,60 | 10,42 | 10,56 | 10,56 | 406.145 |
20 mar 2024 | 10,35 | 10,44 | 10,32 | 10,32 | 10,32 | 33.227 |
19 mar 2024 | 10,31 | 10,41 | 10,26 | 10,35 | 10,35 | 406.390 |
18 mar 2024 | 10,26 | 10,42 | 10,28 | 10,28 | 10,28 | 16.751 |
15 mar 2024 | 10,18 | 10,32 | 10,12 | 10,30 | 10,30 | 117.638 |
14 mar 2024 | 10,20 | 10,30 | 10,14 | 10,18 | 10,18 | 41.958 |
13 mar 2024 | 10,32 | 10,45 | 10,18 | 10,19 | 10,19 | 294.619 |
12 mar 2024 | 10,48 | 10,48 | 10,33 | 10,35 | 10,35 | 15.195 |
11 mar 2024 | 10,38 | 10,48 | 10,32 | 10,42 | 10,42 | 469.171 |
08 mar 2024 | 10,26 | 10,41 | 10,20 | 10,38 | 10,38 | 47.352 |
07 mar 2024 | 10,13 | 10,26 | 10,08 | 10,20 | 10,20 | 423.291 |
06 mar 2024 | 10,09 | 10,31 | 10,12 | 10,11 | 10,11 | 58.783 |
05 mar 2024 | 10,04 | 10,14 | 10,00 | 10,07 | 10,07 | 47.646 |
04 mar 2024 | 10,06 | 10,14 | 9,99 | 10,03 | 10,03 | 32.784 |
01 mar 2024 | 10,07 | 10,22 | 9,99 | 10,02 | 10,02 | 106.519 |
29 feb 2024 | 10,09 | 10,31 | 10,04 | 10,06 | 10,06 | 30.635 |
28 feb 2024 | 10,28 | 10,29 | 9,95 | 10,02 | 10,02 | 40.525 |
27 feb 2024 | 10,20 | 10,34 | 10,22 | 10,28 | 10,28 | 55.392 |
26 feb 2024 | 10,22 | 10,28 | 10,17 | 10,20 | 10,20 | 25.625 |
23 feb 2024 | 10,38 | 10,42 | 10,18 | 10,20 | 10,20 | 41.081 |
22 feb 2024 | 10,35 | 10,40 | 10,21 | 10,35 | 10,35 | 26.871 |
21 feb 2024 | 10,20 | 10,34 | 10,22 | 10,23 | 10,23 | 22.734 |
20 feb 2024 | 10,40 | 10,39 | 10,19 | 10,27 | 10,27 | 30.671 |
19 feb 2024 | 10,19 | 10,40 | 10,26 | 10,36 | 10,36 | 30.881 |
16 feb 2024 | 10,44 | 10,50 | 10,15 | 10,16 | 10,16 | 31.528 |
15 feb 2024 | 10,49 | 10,42 | 9,81 | 10,39 | 10,39 | 69.611 |
14 feb 2024 | 10,52 | 10,58 | 10,45 | 10,51 | 10,51 | 49.887 |
13 feb 2024 | 10,65 | 10,73 | 10,42 | 10,49 | 10,49 | 44.876 |
12 feb 2024 | 10,54 | 10,69 | 10,57 | 10,68 | 10,68 | 19.575 |
09 feb 2024 | 10,54 | 10,58 | 10,45 | 10,52 | 10,52 | 62.119 |
08 feb 2024 | 10,50 | 10,70 | 10,55 | 10,53 | 10,53 | 47.367 |
07 feb 2024 | 10,46 | 10,60 | 10,31 | 10,56 | 10,56 | 441.365 |
06 feb 2024 | 10,52 | 10,58 | 10,46 | 10,51 | 10,51 | 307.656 |
05 feb 2024 | 10,50 | 10,66 | 10,51 | 10,53 | 10,53 | 19.579 |
02 feb 2024 | 10,39 | 10,56 | 10,42 | 10,51 | 10,51 | 44.211 |
01 feb 2024 | 10,53 | 10,42 | 10,30 | 10,29 | 10,29 | 80.206 |
31 gen 2024 | 10,64 | 10,65 | 10,55 | 10,55 | 10,55 | 70.899 |
30 gen 2024 | 10,69 | 11,06 | 10,59 | 10,59 | 10,59 | 44.642 |
29 gen 2024 | 10,97 | 11,04 | 10,67 | 10,71 | 10,71 | 37.617 |
26 gen 2024 | 10,98 | 11,04 | 10,95 | 11,01 | 11,01 | 77.065 |
25 gen 2024 | 10,84 | 10,97 | 10,83 | 10,97 | 10,97 | 67.661 |
24 gen 2024 | 10,73 | 10,94 | 10,75 | 10,83 | 10,83 | 85.700 |
23 gen 2024 | 10,69 | 10,79 | 10,57 | 10,68 | 10,68 | 84.971 |
22 gen 2024 | 10,50 | 10,68 | 10,50 | 10,68 | 10,68 | 334.219 |
19 gen 2024 | 10,49 | 10,54 | 10,41 | 10,47 | 10,47 | 69.211 |
18 gen 2024 | 10,42 | 10,51 | 10,37 | 10,45 | 10,45 | 79.146 |
17 gen 2024 | 10,44 | 10,45 | 10,28 | 10,41 | 10,41 | 180.690 |
16 gen 2024 | 10,30 | 10,53 | 10,30 | 10,40 | 10,40 | 81.742 |
15 gen 2024 | 10,38 | 10,50 | 10,25 | 10,28 | 10,28 | 28.356 |
12 gen 2024 | 10,19 | 10,46 | 10,19 | 10,41 | 10,41 | 128.439 |
11 gen 2024 | 10,27 | 10,38 | 10,15 | 10,14 | 10,14 | 159.034 |
10 gen 2024 | 9,92 | 10,20 | 9,95 | 10,15 | 10,15 | 51.401 |
09 gen 2024 | 10,00 | 10,02 | 9,92 | 9,95 | 9,95 | 24.756 |
08 gen 2024 | 9,97 | 10,06 | 9,88 | 10,03 | 10,03 | 35.838 |
05 gen 2024 | 10,06 | 10,03 | 9,87 | 9,99 | 9,99 | 14.205 |
04 gen 2024 | 9,88 | 10,06 | 9,94 | 10,02 | 10,02 | 17.234 |
03 gen 2024 | 9,98 | 9,99 | 9,86 | 9,90 | 9,90 | 30.234 |
02 gen 2024 | 9,97 | 10,04 | 9,94 | 9,98 | 9,98 | 38.422 |
29 dic 2023 | 9,97 | 10,01 | 9,94 | 9,97 | 9,97 | 36.080 |
28 dic 2023 | 9,95 | 10,04 | 9,94 | 9,97 | 9,97 | 12.696 |
27 dic 2023 | 9,84 | 10,00 | 9,84 | 9,97 | 9,97 | 37.047 |
22 dic 2023 | 9,67 | 9,85 | 9,65 | 9,82 | 9,82 | 47.407 |
21 dic 2023 | 9,64 | 9,69 | 9,55 | 9,69 | 9,69 | 18.764 |
20 dic 2023 | 9,57 | 9,69 | 9,57 | 9,62 | 9,62 | 45.850 |
19 dic 2023 | 9,32 | 9,59 | 9,31 | 9,58 | 9,58 | 65.407 |
18 dic 2023 | 9,26 | 9,31 | 9,15 | 9,22 | 9,22 | 69.944 |
15 dic 2023 | 9,22 | 9,39 | 9,24 | 9,27 | 9,27 | 55.449 |
14 dic 2023 | 8,99 | 9,37 | 9,15 | 9,28 | 9,28 | 53.456 |
13 dic 2023 | 8,85 | 8,99 | 8,85 | 8,94 | 8,94 | 43.356 |
12 dic 2023 | 8,95 | 8,99 | 8,84 | 8,88 | 8,88 | 44.867 |
11 dic 2023 | 9,17 | 9,20 | 8,97 | 8,96 | 8,96 | 26.484 |
08 dic 2023 | 9,12 | 9,29 | 9,10 | 9,16 | 9,16 | 26.806 |
07 dic 2023 | 9,10 | 9,17 | 8,99 | 9,14 | 9,14 | 21.699 |
06 dic 2023 | 9,05 | 9,17 | 8,98 | 9,13 | 9,13 | 45.771 |
05 dic 2023 | 8,99 | 9,13 | 8,93 | 9,06 | 9,06 | 525.879 |
04 dic 2023 | 8,97 | 9,09 | 8,90 | 8,95 | 8,95 | 24.477 |
01 dic 2023 | 9,01 | 9,02 | 8,81 | 9,01 | 9,01 | 305.933 |
30 nov 2023 | 8,70 | 9,07 | 8,70 | 8,95 | 8,95 | 1.805.683 |
29 nov 2023 | 8,65 | 8,77 | 8,67 | 8,72 | 8,72 | 78.448 |
28 nov 2023 | 8,63 | 8,65 | 8,52 | 8,64 | 8,64 | 79.857 |
27 nov 2023 | 8,55 | 8,65 | 8,56 | 8,59 | 8,59 | 10.313 |
24 nov 2023 | 8,58 | 8,65 | 8,55 | 8,59 | 8,59 | 26.562 |
23 nov 2023 | 8,50 | 8,57 | 8,48 | 8,56 | 8,56 | 34.284 |
22 nov 2023 | 8,35 | 8,52 | 8,30 | 8,49 | 8,49 | 12.592 |
21 nov 2023 | 8,63 | 8,66 | 8,33 | 8,38 | 8,38 | 26.658 |
20 nov 2023 | 8,60 | 8,69 | 8,55 | 8,57 | 8,57 | 56.173 |
17 nov 2023 | 8,37 | 8,63 | 8,38 | 8,58 | 8,58 | 46.169 |
16 nov 2023 | 8,41 | 8,52 | 8,35 | 8,36 | 8,36 | 21.619 |
15 nov 2023 | 8,49 | 8,58 | 8,38 | 8,43 | 8,43 | 89.866 |
14 nov 2023 | 8,15 | 8,55 | 8,11 | 8,53 | 8,53 | 95.644 |
13 nov 2023 | 8,27 | 8,29 | 8,13 | 8,15 | 8,15 | 28.491 |
10 nov 2023 | 8,24 | 8,23 | 8,14 | 8,24 | 8,24 | 52.639 |
09 nov 2023 | 8,20 | 8,31 | 8,20 | 8,26 | 8,26 | 30.322 |
08 nov 2023 | 8,15 | 8,28 | 8,11 | 8,23 | 8,23 | 20.603 |
07 nov 2023 | 8,28 | 8,26 | 8,12 | 8,17 | 8,17 | 42.867 |
*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...