Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 9,70 | 9,81 | 9,27 | 9,40 | 9,40 | 4.547 |
18 apr 2024 | 9,84 | 9,82 | 9,61 | 9,74 | 9,74 | 25.189 |
17 apr 2024 | 9,53 | 9,80 | 9,40 | 9,47 | 9,47 | 31.749 |
16 apr 2024 | 9,50 | 9,67 | 9,16 | 9,57 | 9,57 | 65.763 |
15 apr 2024 | 9,68 | 9,81 | 9,55 | 9,64 | 9,64 | 34.630 |
12 apr 2024 | 10,00 | 10,23 | 9,74 | 10,19 | 10,19 | 25.683 |
11 apr 2024 | 10,13 | 10,18 | 9,60 | 9,88 | 9,88 | 51.977 |
10 apr 2024 | 10,10 | 10,61 | 9,91 | 10,11 | 10,11 | 41.912 |
09 apr 2024 | 10,00 | 10,14 | 9,56 | 9,80 | 9,80 | 41.875 |
08 apr 2024 | 9,66 | 9,92 | 9,60 | 9,79 | 9,79 | 44.076 |
05 apr 2024 | 9,64 | 9,77 | 9,48 | 9,55 | 9,55 | 27.079 |
04 apr 2024 | 9,78 | 9,98 | 9,64 | 9,75 | 9,75 | 45.036 |
03 apr 2024 | 9,60 | 9,88 | 9,55 | 9,67 | 9,67 | 48.067 |
02 apr 2024 | 9,50 | 9,65 | 9,24 | 9,37 | 9,37 | 97.580 |
28 mar 2024 | 9,46 | 9,59 | 9,26 | 9,44 | 9,44 | 48.807 |
27 mar 2024 | 9,35 | 9,48 | 9,20 | 9,43 | 9,43 | 27.262 |
26 mar 2024 | 9,06 | 9,27 | 8,83 | 9,27 | 9,27 | 29.225 |
25 mar 2024 | 9,15 | 9,39 | 8,92 | 8,97 | 8,97 | 26.088 |
22 mar 2024 | 9,05 | 9,19 | 8,98 | 9,11 | 9,11 | 26.386 |
21 mar 2024 | 8,90 | 9,17 | 8,85 | 8,97 | 8,97 | 74.463 |
20 mar 2024 | 9,00 | 9,10 | 8,72 | 8,82 | 8,82 | 72.055 |
19 mar 2024 | 9,36 | 9,32 | 8,82 | 9,00 | 9,00 | 112.127 |
18 mar 2024 | 9,04 | 9,40 | 8,86 | 9,25 | 9,25 | 96.795 |
15 mar 2024 | 8,70 | 9,49 | 8,43 | 8,50 | 8,50 | 97.702 |
14 mar 2024 | 8,76 | 8,95 | 8,71 | 8,76 | 8,76 | 107.060 |
13 mar 2024 | 8,85 | 8,97 | 8,48 | 8,82 | 8,82 | 90.865 |
12 mar 2024 | 9,47 | 9,52 | 8,89 | 9,05 | 9,05 | 53.339 |
11 mar 2024 | 10,02 | 10,09 | 9,46 | 9,58 | 9,58 | 50.661 |
08 mar 2024 | 9,85 | 10,08 | 9,64 | 9,86 | 9,86 | 34.141 |
07 mar 2024 | 9,60 | 10,00 | 9,31 | 9,80 | 9,80 | 116.283 |
06 mar 2024 | 9,99 | 10,17 | 9,56 | 9,93 | 9,93 | 464.137 |
05 mar 2024 | 10,36 | 10,43 | 9,73 | 9,91 | 9,91 | 173.885 |
04 mar 2024 | 10,06 | 10,36 | 9,97 | 10,33 | 10,33 | 185.845 |
01 mar 2024 | 10,65 | 10,68 | 9,90 | 10,17 | 10,17 | 171.791 |
29 feb 2024 | 11,80 | 10,99 | 9,90 | 10,61 | 10,61 | 251.096 |
28 feb 2024 | 13,75 | 13,91 | 13,12 | 13,22 | 13,22 | 28.367 |
27 feb 2024 | 14,39 | 14,56 | 13,13 | 13,76 | 13,76 | 69.038 |
26 feb 2024 | 14,36 | 14,57 | 14,20 | 14,54 | 14,54 | 35.449 |
23 feb 2024 | 14,38 | 14,35 | 14,03 | 14,29 | 14,29 | 10.058 |
22 feb 2024 | 14,44 | 14,48 | 14,04 | 14,29 | 14,29 | 10.032 |
21 feb 2024 | 14,20 | 14,44 | 13,92 | 14,06 | 14,06 | 14.897 |
20 feb 2024 | 14,80 | 14,89 | 14,10 | 14,20 | 14,20 | 25.306 |
19 feb 2024 | 14,90 | 14,91 | 14,68 | 14,82 | 14,82 | 8.856 |
16 feb 2024 | 14,86 | 14,96 | 14,71 | 14,78 | 14,78 | 8.727 |
15 feb 2024 | 14,67 | 14,81 | 14,56 | 14,70 | 14,70 | 25.726 |
14 feb 2024 | 14,74 | 14,81 | 14,28 | 14,54 | 14,54 | 23.392 |
13 feb 2024 | 14,97 | 15,06 | 14,61 | 14,66 | 14,66 | 22.040 |
12 feb 2024 | 14,80 | 15,06 | 14,56 | 14,95 | 14,95 | 23.676 |
09 feb 2024 | 14,91 | 14,98 | 14,65 | 14,66 | 14,66 | 16.808 |
08 feb 2024 | 14,69 | 15,00 | 14,54 | 14,86 | 14,86 | 26.893 |
07 feb 2024 | 14,95 | 14,93 | 14,63 | 14,63 | 14,63 | 10.035 |
06 feb 2024 | 15,00 | 15,19 | 14,70 | 14,84 | 14,84 | 20.516 |
05 feb 2024 | 15,17 | 15,57 | 15,00 | 15,09 | 15,09 | 17.088 |
02 feb 2024 | 14,80 | 15,50 | 14,86 | 15,20 | 15,20 | 42.420 |
01 feb 2024 | 15,40 | 15,59 | 14,92 | 15,08 | 15,08 | 48.867 |
31 gen 2024 | 15,46 | 15,62 | 15,37 | 15,50 | 15,50 | 42.387 |
30 gen 2024 | 15,64 | 15,73 | 15,38 | 15,50 | 15,50 | 404.229 |
29 gen 2024 | 15,26 | 15,54 | 15,16 | 15,39 | 15,39 | 47.126 |
26 gen 2024 | 15,20 | 15,30 | 15,04 | 15,10 | 15,10 | 188.584 |
25 gen 2024 | 14,90 | 15,10 | 14,75 | 14,83 | 14,83 | 133.946 |
24 gen 2024 | 14,48 | 14,87 | 14,39 | 14,87 | 14,87 | 526.338 |
23 gen 2024 | 14,61 | 14,87 | 14,48 | 14,49 | 14,49 | 70.718 |
22 gen 2024 | 14,60 | 14,91 | 14,50 | 14,71 | 14,71 | 89.861 |
19 gen 2024 | 14,71 | 14,91 | 14,52 | 14,62 | 14,62 | 58.130 |
18 gen 2024 | 15,05 | 15,34 | 14,73 | 14,84 | 14,84 | 59.235 |
17 gen 2024 | 14,90 | 15,19 | 14,48 | 14,90 | 14,90 | 70.870 |
16 gen 2024 | 16,06 | 16,41 | 15,09 | 15,28 | 15,28 | 96.434 |
15 gen 2024 | 16,74 | 16,93 | 16,31 | 16,33 | 16,33 | 21.561 |
12 gen 2024 | 16,70 | 17,16 | 16,71 | 16,78 | 16,78 | 20.544 |
11 gen 2024 | 16,90 | 17,09 | 16,73 | 16,83 | 16,83 | 15.884 |
10 gen 2024 | 16,80 | 16,99 | 16,66 | 16,82 | 16,82 | 21.289 |
09 gen 2024 | 16,80 | 17,07 | 16,63 | 16,88 | 16,88 | 34.935 |
08 gen 2024 | 16,84 | 16,98 | 16,50 | 16,78 | 16,78 | 27.583 |
05 gen 2024 | 17,15 | 17,09 | 16,66 | 16,95 | 16,95 | 26.370 |
04 gen 2024 | 16,41 | 17,09 | 16,33 | 16,90 | 16,90 | 35.340 |
03 gen 2024 | 16,74 | 16,76 | 16,23 | 16,40 | 16,40 | 30.099 |
02 gen 2024 | 17,00 | 17,06 | 16,49 | 16,81 | 16,81 | 21.661 |
29 dic 2023 | 16,90 | 17,11 | 16,79 | 16,89 | 16,89 | 14.671 |
28 dic 2023 | 16,99 | 17,17 | 16,80 | 16,90 | 16,90 | 19.254 |
27 dic 2023 | 17,10 | 17,32 | 16,77 | 17,02 | 17,02 | 32.128 |
22 dic 2023 | 15,85 | 17,38 | 16,37 | 16,69 | 16,69 | 129.109 |
21 dic 2023 | 15,40 | 15,60 | 15,23 | 15,50 | 15,50 | 33.944 |
20 dic 2023 | 15,22 | 15,51 | 15,06 | 15,34 | 15,34 | 47.997 |
19 dic 2023 | 15,00 | 15,21 | 14,90 | 15,11 | 15,11 | 23.846 |
18 dic 2023 | 14,68 | 15,08 | 14,73 | 14,92 | 14,92 | 14.886 |
15 dic 2023 | 15,05 | 15,23 | 14,71 | 14,89 | 14,89 | 26.914 |
14 dic 2023 | 14,00 | 15,03 | 13,62 | 14,83 | 14,83 | 80.396 |
13 dic 2023 | 13,91 | 14,02 | 13,71 | 13,79 | 13,79 | 9.125 |
12 dic 2023 | 14,51 | 14,58 | 13,92 | 14,04 | 14,04 | 18.380 |
11 dic 2023 | 14,60 | 14,59 | 14,38 | 14,49 | 14,49 | 12.568 |
08 dic 2023 | 14,27 | 14,60 | 14,24 | 14,49 | 14,49 | 25.036 |
07 dic 2023 | 14,12 | 14,46 | 13,94 | 14,45 | 14,45 | 11.137 |
06 dic 2023 | 14,04 | 14,43 | 14,05 | 14,12 | 14,12 | 15.828 |
05 dic 2023 | 13,95 | 14,32 | 13,85 | 13,95 | 13,95 | 16.387 |
04 dic 2023 | 14,11 | 14,40 | 13,98 | 14,01 | 14,01 | 22.482 |
01 dic 2023 | 14,01 | 14,09 | 13,76 | 13,92 | 13,92 | 12.494 |
30 nov 2023 | 14,35 | 14,39 | 13,86 | 13,88 | 13,88 | 45.079 |
29 nov 2023 | 14,23 | 14,67 | 13,98 | 14,42 | 14,42 | 33.495 |
28 nov 2023 | 14,25 | 14,34 | 14,00 | 14,18 | 14,18 | 14.398 |
27 nov 2023 | 14,19 | 14,45 | 14,21 | 14,26 | 14,26 | 16.210 |
*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...