Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 11,36 | 11,75 | 11,24 | 11,56 | 11,56 | 5.569 |
09 mag 2024 | 11,58 | 11,56 | 11,22 | 11,25 | 11,25 | 5.697 |
08 mag 2024 | 11,29 | 11,54 | 10,96 | 11,44 | 11,44 | 4.267 |
07 mag 2024 | 11,20 | 11,24 | 10,82 | 11,07 | 11,07 | 2.727 |
03 mag 2024 | 10,70 | 11,14 | 10,55 | 10,99 | 10,99 | 5.349 |
02 mag 2024 | 10,59 | 10,76 | 10,76 | 10,57 | 10,57 | 2.744 |
01 mag 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
30 apr 2024 | 10,58 | 10,74 | 10,15 | 10,52 | 10,52 | 21.535 |
29 apr 2024 | 10,20 | 10,77 | 10,29 | 10,64 | 10,64 | 8.196 |
26 apr 2024 | 9,73 | 10,48 | 9,48 | 10,13 | 10,13 | 81.815 |
25 apr 2024 | 9,75 | 9,78 | 9,53 | 9,65 | 9,65 | 21.225 |
24 apr 2024 | 9,80 | 9,74 | 9,56 | 9,69 | 9,69 | 31.845 |
23 apr 2024 | 9,67 | 10,01 | 9,68 | 9,72 | 9,72 | 17.101 |
22 apr 2024 | 9,46 | 9,89 | 9,40 | 9,72 | 9,72 | 33.367 |
19 apr 2024 | 9,70 | 9,81 | 9,27 | 9,31 | 9,31 | 44.721 |
18 apr 2024 | 9,84 | 9,82 | 9,61 | 9,70 | 9,70 | 25.189 |
17 apr 2024 | 9,53 | 9,80 | 9,40 | 9,68 | 9,68 | 31.748 |
16 apr 2024 | 9,50 | 9,67 | 9,16 | 9,56 | 9,56 | 65.763 |
15 apr 2024 | 9,68 | 9,81 | 9,55 | 9,69 | 9,69 | 34.629 |
12 apr 2024 | 10,00 | 10,23 | 9,74 | 9,88 | 9,88 | 25.683 |
11 apr 2024 | 10,13 | 10,18 | 9,60 | 9,89 | 9,89 | 51.977 |
10 apr 2024 | 10,10 | 10,61 | 9,91 | 10,09 | 10,09 | 41.912 |
09 apr 2024 | 10,00 | 10,14 | 9,56 | 9,98 | 9,98 | 41.874 |
08 apr 2024 | 9,66 | 9,92 | 9,60 | 9,86 | 9,86 | 44.075 |
05 apr 2024 | 9,64 | 9,77 | 9,48 | 9,73 | 9,73 | 27.078 |
04 apr 2024 | 9,78 | 9,98 | 9,64 | 9,91 | 9,91 | 45.035 |
03 apr 2024 | 9,60 | 9,88 | 9,55 | 9,56 | 9,56 | 48.067 |
02 apr 2024 | 9,50 | 9,65 | 9,24 | 9,29 | 9,29 | 97.579 |
28 mar 2024 | 9,46 | 9,59 | 9,26 | 9,31 | 9,31 | 48.806 |
27 mar 2024 | 9,35 | 9,48 | 9,20 | 9,32 | 9,32 | 27.261 |
26 mar 2024 | 9,06 | 9,27 | 8,83 | 9,21 | 9,21 | 29.224 |
25 mar 2024 | 9,15 | 9,39 | 8,92 | 8,98 | 8,98 | 26.087 |
22 mar 2024 | 9,05 | 9,19 | 8,98 | 9,14 | 9,14 | 26.386 |
21 mar 2024 | 8,90 | 9,17 | 8,85 | 8,82 | 8,82 | 74.463 |
20 mar 2024 | 9,00 | 9,10 | 8,72 | 8,71 | 8,71 | 72.054 |
19 mar 2024 | 9,36 | 9,32 | 8,82 | 8,97 | 8,97 | 112.127 |
18 mar 2024 | 9,04 | 9,40 | 8,86 | 9,21 | 9,21 | 96.795 |
15 mar 2024 | 8,70 | 9,49 | 8,43 | 8,92 | 8,92 | 306.354 |
14 mar 2024 | 8,76 | 8,95 | 8,71 | 8,73 | 8,73 | 107.060 |
13 mar 2024 | 8,85 | 8,97 | 8,48 | 8,84 | 8,84 | 90.864 |
12 mar 2024 | 9,47 | 9,52 | 8,89 | 8,99 | 8,99 | 137.587 |
11 mar 2024 | 10,02 | 10,09 | 9,46 | 9,61 | 9,61 | 50.660 |
08 mar 2024 | 9,85 | 10,08 | 9,64 | 9,93 | 9,93 | 52.371 |
07 mar 2024 | 9,60 | 10,00 | 9,31 | 9,80 | 9,80 | 116.282 |
06 mar 2024 | 9,99 | 10,17 | 9,56 | 9,71 | 9,71 | 464.137 |
05 mar 2024 | 10,36 | 10,43 | 9,73 | 9,78 | 9,78 | 173.885 |
04 mar 2024 | 10,06 | 10,36 | 9,97 | 10,07 | 10,07 | 185.845 |
01 mar 2024 | 10,65 | 10,68 | 9,90 | 10,13 | 10,13 | 171.791 |
29 feb 2024 | 11,80 | 10,99 | 9,90 | 10,58 | 10,58 | 251.095 |
28 feb 2024 | 13,75 | 13,91 | 13,12 | 13,34 | 13,34 | 28.366 |
27 feb 2024 | 14,39 | 14,56 | 13,13 | 13,87 | 13,87 | 69.037 |
26 feb 2024 | 14,36 | 14,57 | 14,20 | 14,42 | 14,42 | 35.448 |
23 feb 2024 | 14,38 | 14,35 | 14,03 | 14,23 | 14,23 | 10.057 |
22 feb 2024 | 14,44 | 14,48 | 14,04 | 14,46 | 14,46 | 10.031 |
21 feb 2024 | 14,20 | 14,44 | 13,92 | 14,37 | 14,37 | 14.897 |
20 feb 2024 | 14,80 | 14,89 | 14,10 | 14,10 | 14,10 | 25.306 |
19 feb 2024 | 14,90 | 14,91 | 14,68 | 14,83 | 14,83 | 8.855 |
16 feb 2024 | 14,86 | 14,96 | 14,71 | 14,91 | 14,91 | 8.727 |
15 feb 2024 | 14,67 | 14,81 | 14,56 | 14,72 | 14,72 | 25.726 |
14 feb 2024 | 14,74 | 14,81 | 14,28 | 14,60 | 14,60 | 23.391 |
13 feb 2024 | 14,97 | 15,06 | 14,61 | 14,68 | 14,68 | 22.039 |
12 feb 2024 | 14,80 | 15,06 | 14,56 | 14,90 | 14,90 | 23.675 |
09 feb 2024 | 14,91 | 14,98 | 14,65 | 14,67 | 14,67 | 16.808 |
08 feb 2024 | 14,69 | 15,00 | 14,54 | 14,74 | 14,74 | 26.893 |
07 feb 2024 | 14,95 | 14,93 | 14,63 | 14,90 | 14,90 | 20.118 |
06 feb 2024 | 15,00 | 15,19 | 14,70 | 14,77 | 14,77 | 20.515 |
05 feb 2024 | 15,17 | 15,57 | 15,00 | 15,22 | 15,22 | 17.087 |
02 feb 2024 | 14,80 | 15,50 | 14,86 | 15,34 | 15,34 | 85.434 |
01 feb 2024 | 15,40 | 15,59 | 14,92 | 15,19 | 15,19 | 71.517 |
31 gen 2024 | 15,46 | 15,62 | 15,37 | 15,44 | 15,44 | 42.386 |
30 gen 2024 | 15,64 | 15,73 | 15,38 | 15,39 | 15,39 | 404.228 |
29 gen 2024 | 15,26 | 15,54 | 15,16 | 15,27 | 15,27 | 47.126 |
26 gen 2024 | 15,20 | 15,30 | 15,04 | 15,03 | 15,03 | 188.583 |
25 gen 2024 | 14,90 | 15,10 | 14,75 | 14,84 | 14,84 | 133.946 |
24 gen 2024 | 14,48 | 14,87 | 14,39 | 14,64 | 14,64 | 526.338 |
23 gen 2024 | 14,61 | 14,87 | 14,48 | 14,71 | 14,71 | 70.717 |
22 gen 2024 | 14,60 | 14,91 | 14,50 | 14,73 | 14,73 | 89.861 |
19 gen 2024 | 14,71 | 14,91 | 14,52 | 14,58 | 14,58 | 58.130 |
18 gen 2024 | 15,05 | 15,34 | 14,73 | 14,86 | 14,86 | 59.234 |
17 gen 2024 | 14,90 | 15,19 | 14,48 | 15,10 | 15,10 | 70.869 |
16 gen 2024 | 16,06 | 16,41 | 15,09 | 15,17 | 15,17 | 96.433 |
15 gen 2024 | 16,68 | 16,93 | 16,31 | 16,45 | 16,45 | 21.561 |
12 gen 2024 | 16,70 | 17,16 | 16,71 | 16,79 | 16,79 | 20.543 |
11 gen 2024 | 16,90 | 17,09 | 16,73 | 17,06 | 17,06 | 15.883 |
10 gen 2024 | 16,80 | 16,99 | 16,66 | 16,79 | 16,79 | 21.288 |
09 gen 2024 | 16,80 | 17,07 | 16,63 | 16,76 | 16,76 | 34.935 |
08 gen 2024 | 16,84 | 16,98 | 16,50 | 16,90 | 16,90 | 27.583 |
05 gen 2024 | 17,15 | 17,09 | 16,66 | 17,01 | 17,01 | 26.369 |
04 gen 2024 | 16,41 | 17,09 | 16,33 | 16,89 | 16,89 | 35.339 |
03 gen 2024 | 16,74 | 16,76 | 16,23 | 16,39 | 16,39 | 30.099 |
02 gen 2024 | 17,00 | 17,06 | 16,49 | 16,64 | 16,64 | 21.660 |
29 dic 2023 | 16,90 | 17,11 | 16,79 | 16,93 | 16,93 | 14.670 |
28 dic 2023 | 16,99 | 17,17 | 16,80 | 16,91 | 16,91 | 19.254 |
27 dic 2023 | 17,10 | 17,32 | 16,77 | 17,10 | 17,10 | 57.425 |
22 dic 2023 | 15,85 | 17,38 | 16,37 | 16,99 | 16,99 | 129.108 |
21 dic 2023 | 15,40 | 15,60 | 15,23 | 15,41 | 15,41 | 33.944 |
20 dic 2023 | 15,22 | 15,51 | 15,06 | 15,36 | 15,36 | 47.996 |
19 dic 2023 | 15,00 | 15,21 | 14,90 | 15,09 | 15,09 | 23.846 |
18 dic 2023 | 14,68 | 15,08 | 14,73 | 14,88 | 14,88 | 14.886 |
15 dic 2023 | 15,05 | 15,23 | 14,71 | 14,73 | 14,73 | 26.914 |
*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...