Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 8,15 | 8,51 | 8,04 | 8,40 | 8,40 | 45.002 |
25 mag 2023 | 7,51 | 7,52 | 7,22 | 7,40 | 7,40 | 15.545 |
24 mag 2023 | 7,89 | 7,99 | 7,51 | 7,57 | 7,57 | 14.814 |
23 mag 2023 | 7,88 | 7,97 | 7,79 | 7,86 | 7,86 | 3.118 |
22 mag 2023 | 7,85 | 7,96 | 7,85 | 7,91 | 7,91 | 932 |
19 mag 2023 | 8,01 | 8,01 | 7,70 | 7,80 | 7,80 | 13.722 |
18 mag 2023 | 7,83 | 8,08 | 7,83 | 7,91 | 7,91 | 2.956 |
17 mag 2023 | 7,55 | 7,80 | 7,50 | 7,75 | 7,75 | 2.449 |
16 mag 2023 | 7,78 | 7,79 | 7,60 | 7,60 | 7,60 | 4.405 |
15 mag 2023 | 7,86 | 8,00 | 7,86 | 7,95 | 7,95 | 1.897 |
12 mag 2023 | 8,15 | 8,15 | 7,91 | 7,91 | 7,91 | 4.403 |
11 mag 2023 | 8,31 | 8,40 | 8,22 | 8,22 | 8,22 | 488 |
10 mag 2023 | 8,38 | 8,38 | 8,26 | 8,30 | 8,30 | 241 |
09 mag 2023 | 8,21 | 8,31 | 8,16 | 8,27 | 8,27 | 2.116 |
05 mag 2023 | 8,53 | 8,67 | 8,53 | 8,66 | 8,66 | 1.203 |
04 mag 2023 | 8,49 | 8,55 | 8,30 | 8,32 | 8,32 | 4.585 |
03 mag 2023 | 8,86 | 8,90 | 8,78 | 8,86 | 8,86 | 2.631 |
02 mag 2023 | 9,06 | 9,06 | 8,69 | 8,69 | 8,69 | 3.780 |
28 apr 2023 | 9,35 | 9,65 | 9,35 | 9,65 | 9,65 | 79 |
27 apr 2023 | 9,48 | 9,48 | 9,44 | 9,44 | 9,44 | 630 |
26 apr 2023 | 9,30 | 9,57 | 9,30 | 9,57 | 9,57 | 1.787 |
25 apr 2023 | 9,73 | 9,78 | 9,38 | 9,40 | 9,40 | 3.783 |
24 apr 2023 | 9,55 | 9,79 | 9,55 | 9,79 | 9,79 | 2.005 |
21 apr 2023 | 9,37 | 9,46 | 9,37 | 9,46 | 9,46 | 1 |
20 apr 2023 | 9,51 | 9,51 | 9,32 | 9,32 | 9,32 | 2.635 |
19 apr 2023 | 9,40 | 9,40 | 9,40 | 9,40 | 9,40 | 65 |
18 apr 2023 | 9,57 | 9,59 | 9,56 | 9,58 | 9,58 | 1.098 |
17 apr 2023 | 9,37 | 9,44 | 9,37 | 9,44 | 9,44 | 1.012 |
14 apr 2023 | 9,43 | 9,43 | 9,13 | 9,19 | 9,19 | 1.334 |
13 apr 2023 | 9,60 | 9,63 | 9,40 | 9,63 | 9,63 | 1.001 |
12 apr 2023 | 10,47 | 10,47 | 9,65 | 9,83 | 9,83 | 4.867 |
11 apr 2023 | 10,03 | 10,28 | 10,02 | 10,25 | 10,25 | 1.693 |
06 apr 2023 | 9,20 | 9,24 | 9,20 | 9,20 | 9,20 | 506 |
05 apr 2023 | 9,53 | 9,54 | 9,27 | 9,34 | 9,34 | 2.238 |
04 apr 2023 | 10,19 | 10,19 | 9,73 | 9,73 | 9,73 | 7.525 |
03 apr 2023 | 10,24 | 10,33 | 10,18 | 10,21 | 10,21 | 744 |
31 mar 2023 | 9,77 | 10,03 | 9,77 | 10,03 | 10,03 | 3.348 |
30 mar 2023 | 9,53 | 9,60 | 9,47 | 9,60 | 9,60 | 2.213 |
29 mar 2023 | 9,06 | 9,15 | 9,06 | 9,15 | 9,15 | 1.173 |
28 mar 2023 | 9,21 | 9,22 | 9,08 | 9,08 | 9,08 | 5.655 |
27 mar 2023 | 9,16 | 9,16 | 8,81 | 8,81 | 8,81 | 465 |
24 mar 2023 | 8,78 | 9,06 | 8,78 | 9,06 | 9,06 | 2.047 |
23 mar 2023 | 9,32 | 9,44 | 8,77 | 8,81 | 8,81 | 5.483 |
22 mar 2023 | 9,51 | 9,51 | 9,34 | 9,34 | 9,34 | 894 |
21 mar 2023 | 9,77 | 9,88 | 9,58 | 9,58 | 9,58 | 4.057 |
20 mar 2023 | 9,76 | 9,82 | 9,38 | 9,38 | 9,38 | 1.938 |
17 mar 2023 | 9,71 | 9,77 | 9,60 | 9,60 | 9,60 | 881 |
16 mar 2023 | 9,52 | 10,02 | 9,52 | 10,00 | 10,00 | 3.416 |
15 mar 2023 | 9,70 | 9,74 | 9,56 | 9,71 | 9,71 | 695 |
14 mar 2023 | 10,52 | 10,52 | 9,85 | 9,85 | 9,85 | 9.267 |
13 mar 2023 | 10,63 | 10,63 | 10,20 | 10,52 | 10,52 | 9.979 |
10 mar 2023 | 10,64 | 11,23 | 10,64 | 10,86 | 10,86 | 10.057 |
09 mar 2023 | 11,90 | 12,03 | 11,81 | 11,86 | 11,86 | 2.898 |
08 mar 2023 | 12,02 | 12,23 | 11,99 | 12,01 | 12,01 | 2.846 |
07 mar 2023 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | 300 |
06 mar 2023 | 12,93 | 13,01 | 12,55 | 12,55 | 12,55 | 7.400 |
03 mar 2023 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
02 mar 2023 | 12,72 | 12,78 | 12,72 | 12,78 | 12,78 | 229 |
01 mar 2023 | 12,85 | 12,85 | 12,62 | 12,62 | 12,62 | 2.465 |
28 feb 2023 | 13,34 | 13,35 | 13,16 | 13,16 | 13,16 | 765 |
27 feb 2023 | 13,45 | 13,52 | 13,23 | 13,23 | 13,23 | 1.640 |
24 feb 2023 | 12,90 | 13,17 | 12,90 | 13,16 | 13,16 | 4.272 |
23 feb 2023 | 12,99 | 13,05 | 12,88 | 13,05 | 13,05 | 1.569 |
22 feb 2023 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | 1 |
21 feb 2023 | 13,46 | 13,48 | 13,24 | 13,24 | 13,24 | 1.978 |
20 feb 2023 | - | - | - | - | - | - |
17 feb 2023 | 13,75 | 13,75 | 13,66 | 13,66 | 13,66 | 600 |
16 feb 2023 | - | - | - | - | - | - |
15 feb 2023 | 13,78 | 14,19 | 13,78 | 14,19 | 14,19 | 281 |
14 feb 2023 | 13,59 | 13,99 | 13,59 | 13,99 | 13,99 | 873 |
13 feb 2023 | 13,30 | 13,69 | 13,30 | 13,69 | 13,69 | 1.655 |
10 feb 2023 | 13,20 | 13,35 | 13,20 | 13,35 | 13,35 | 246 |
09 feb 2023 | 13,91 | 13,91 | 13,52 | 13,52 | 13,52 | 1.736 |
08 feb 2023 | 13,99 | 13,99 | 13,45 | 13,66 | 13,66 | 971 |
07 feb 2023 | 14,48 | 14,48 | 14,22 | 14,40 | 14,40 | 470 |
06 feb 2023 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | 316 |
03 feb 2023 | 14,98 | 15,40 | 14,98 | 15,28 | 15,28 | 932 |
02 feb 2023 | 14,47 | 14,94 | 14,47 | 14,91 | 14,91 | 946 |
01 feb 2023 | 13,39 | 13,51 | 13,39 | 13,51 | 13,51 | 2.826 |
31 gen 2023 | 13,11 | 13,34 | 13,11 | 13,34 | 13,34 | 68 |
30 gen 2023 | 12,99 | 12,99 | 12,97 | 12,97 | 12,97 | 371 |
27 gen 2023 | 13,30 | 13,30 | 13,24 | 13,24 | 13,24 | 200 |
26 gen 2023 | - | - | - | - | - | - |
25 gen 2023 | 13,18 | 13,19 | 12,90 | 12,90 | 12,90 | 825 |
24 gen 2023 | - | - | - | - | - | - |
23 gen 2023 | 13,43 | 13,60 | 13,43 | 13,60 | 13,60 | 841 |
20 gen 2023 | 12,92 | 13,20 | 12,92 | 13,19 | 13,19 | 1.574 |
19 gen 2023 | 12,75 | 12,75 | 12,43 | 12,71 | 12,71 | 2.819 |
18 gen 2023 | 13,06 | 13,31 | 13,06 | 13,17 | 13,17 | 2.935 |
17 gen 2023 | 12,70 | 12,72 | 12,60 | 12,69 | 12,69 | 9.840 |
16 gen 2023 | - | - | - | - | - | - |
13 gen 2023 | 12,63 | 12,96 | 12,63 | 12,96 | 12,96 | 383 |
12 gen 2023 | 12,65 | 12,80 | 12,52 | 12,80 | 12,80 | 1.770 |
11 gen 2023 | 12,33 | 12,39 | 12,26 | 12,38 | 12,38 | 1.523 |
10 gen 2023 | 12,10 | 12,10 | 11,85 | 11,97 | 11,97 | 1.137 |
09 gen 2023 | 11,68 | 12,13 | 11,68 | 12,11 | 12,11 | 458 |
06 gen 2023 | 11,56 | 11,71 | 11,56 | 11,71 | 11,71 | 2.970 |
05 gen 2023 | 11,09 | 11,52 | 11,08 | 11,52 | 11,52 | 2.307 |
04 gen 2023 | 11,47 | 11,71 | 11,43 | 11,71 | 11,71 | 3.879 |
03 gen 2023 | 11,15 | 11,15 | 10,85 | 11,00 | 11,00 | 744 |
*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...