Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 7,58 | 7,56 | 7,38 | 7,45 | 7,45 | 84.541 |
24 apr 2024 | 7,63 | 7,64 | 7,52 | 7,56 | 7,56 | 66.097 |
23 apr 2024 | 7,52 | 7,60 | 7,47 | 7,60 | 7,60 | 107.842 |
22 apr 2024 | 7,43 | 7,52 | 7,42 | 7,49 | 7,49 | 1.184.613 |
19 apr 2024 | 7,28 | 7,43 | 7,24 | 7,38 | 7,38 | 250.591 |
18 apr 2024 | 7,29 | 7,32 | 7,23 | 7,27 | 7,27 | 1.934.769 |
17 apr 2024 | 7,26 | 7,33 | 7,21 | 7,27 | 7,27 | 161.120 |
16 apr 2024 | 7,38 | 7,41 | 7,23 | 7,26 | 7,26 | 151.798 |
15 apr 2024 | 7,48 | 7,52 | 7,37 | 7,37 | 7,37 | 177.849 |
12 apr 2024 | 7,41 | 7,56 | 7,41 | 7,48 | 7,48 | 86.142 |
11 apr 2024 | 7,50 | 7,52 | 7,39 | 7,50 | 7,50 | 845.322 |
10 apr 2024 | 7,58 | 7,68 | 7,51 | 7,53 | 7,53 | 36.655 |
09 apr 2024 | 7,60 | 7,58 | 7,53 | 7,55 | 7,55 | 24.264 |
08 apr 2024 | 7,51 | 7,59 | 7,52 | 7,57 | 7,57 | 16.046 |
05 apr 2024 | 7,68 | 7,68 | 7,51 | 7,51 | 7,51 | 58.938 |
04 apr 2024 | 7,67 | 7,71 | 7,68 | 7,70 | 7,70 | 16.372 |
03 apr 2024 | 7,71 | 7,70 | 7,68 | 7,68 | 7,68 | 1.400 |
02 apr 2024 | 7,68 | 7,71 | 7,67 | 7,70 | 7,70 | 87.282 |
28 mar 2024 | 7,77 | 7,78 | 7,66 | 7,66 | 7,66 | 702.812 |
27 mar 2024 | 7,74 | 7,74 | 7,68 | 7,73 | 7,73 | 46.883 |
26 mar 2024 | 7,78 | 7,80 | 7,71 | 7,71 | 7,71 | 42.588 |
25 mar 2024 | 7,69 | 7,79 | 7,70 | 7,77 | 7,77 | 66.835 |
22 mar 2024 | 7,69 | 7,73 | 7,64 | 7,70 | 7,70 | 94.168 |
21 mar 2024 | 7,87 | 7,92 | 7,65 | 7,66 | 7,66 | 490.981 |
20 mar 2024 | 7,81 | 7,99 | 7,73 | 7,90 | 7,90 | 1.602.899 |
19 mar 2024 | 7,60 | 7,59 | 7,47 | 7,59 | 7,59 | 217.926 |
18 mar 2024 | 7,48 | 7,64 | 7,48 | 7,57 | 7,57 | 459.705 |
15 mar 2024 | 7,55 | 7,61 | 7,45 | 7,47 | 7,47 | 365.315 |
14 mar 2024 | 7,52 | 7,58 | 7,50 | 7,56 | 7,56 | 889.671 |
13 mar 2024 | 7,51 | 7,55 | 7,49 | 7,51 | 7,51 | 392.289 |
12 mar 2024 | 7,56 | 7,57 | 7,45 | 7,51 | 7,51 | 230.891 |
11 mar 2024 | 7,50 | 7,56 | 7,48 | 7,52 | 7,52 | 192.586 |
08 mar 2024 | 7,47 | 7,53 | 7,44 | 7,51 | 7,51 | 124.767 |
07 mar 2024 | 7,48 | 7,58 | 7,43 | 7,50 | 7,50 | 75.078 |
06 mar 2024 | 7,32 | 7,50 | 7,29 | 7,44 | 7,44 | 162.016 |
05 mar 2024 | 7,24 | 7,39 | 7,25 | 7,36 | 7,36 | 191.746 |
04 mar 2024 | 7,29 | 7,31 | 7,19 | 7,24 | 7,24 | 132.640 |
01 mar 2024 | 7,27 | 7,30 | 7,21 | 7,27 | 7,27 | 140.933 |
29 feb 2024 | 7,31 | 7,28 | 7,23 | 7,24 | 7,24 | 436.248 |
28 feb 2024 | 7,32 | 7,35 | 7,25 | 7,26 | 7,26 | 89.520 |
27 feb 2024 | 7,30 | 7,36 | 7,29 | 7,34 | 7,34 | 103.899 |
26 feb 2024 | 7,40 | 7,39 | 7,30 | 7,33 | 7,33 | 95.753 |
23 feb 2024 | 7,40 | 7,41 | 7,35 | 7,39 | 7,39 | 107.136 |
22 feb 2024 | 7,55 | 7,56 | 7,40 | 7,40 | 7,40 | 251.429 |
21 feb 2024 | 7,53 | 7,55 | 7,48 | 7,51 | 7,51 | 79.651 |
20 feb 2024 | 7,44 | 7,57 | 7,42 | 7,51 | 7,51 | 108.663 |
19 feb 2024 | 7,35 | 7,44 | 7,32 | 7,37 | 7,37 | 132.243 |
16 feb 2024 | 7,46 | 7,42 | 7,34 | 7,38 | 7,38 | 103.637 |
15 feb 2024 | 7,42 | 7,47 | 7,40 | 7,44 | 7,44 | 125.319 |
14 feb 2024 | 7,44 | 7,44 | 7,37 | 7,37 | 7,37 | 93.911 |
13 feb 2024 | 7,40 | 7,50 | 7,39 | 7,40 | 7,40 | 153.750 |
12 feb 2024 | 7,33 | 7,44 | 7,34 | 7,38 | 7,38 | 115.388 |
09 feb 2024 | 7,46 | 7,42 | 7,30 | 7,38 | 7,38 | 164.744 |
08 feb 2024 | 7,55 | 7,52 | 7,42 | 7,44 | 7,44 | 231.069 |
07 feb 2024 | 7,57 | 7,64 | 7,49 | 7,50 | 7,50 | 127.410 |
06 feb 2024 | 7,63 | 7,67 | 7,57 | 7,59 | 7,59 | 191.083 |
05 feb 2024 | 7,69 | 7,73 | 7,60 | 7,63 | 7,63 | 198.902 |
02 feb 2024 | 7,76 | 7,78 | 7,67 | 7,68 | 7,68 | 151.157 |
01 feb 2024 | 7,81 | 7,79 | 7,70 | 7,78 | 7,78 | 261.118 |
31 gen 2024 | 7,72 | 7,84 | 7,72 | 7,83 | 7,83 | 194.590 |
30 gen 2024 | 7,61 | 7,72 | 7,61 | 7,70 | 7,70 | 108.350 |
29 gen 2024 | 7,73 | 7,73 | 7,54 | 7,63 | 7,63 | 249.811 |
26 gen 2024 | 7,70 | 7,74 | 7,67 | 7,74 | 7,74 | 44.916 |
25 gen 2024 | 7,71 | 7,72 | 7,61 | 7,67 | 7,67 | 92.185 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 7,83 | 7,79 | 7,69 | 7,74 | 7,74 | 51.980 |
22 gen 2024 | 7,74 | 7,86 | 7,75 | 7,78 | 7,78 | 95.278 |
19 gen 2024 | 7,76 | 7,80 | 7,72 | 7,75 | 7,75 | 33.532 |
18 gen 2024 | 7,73 | 7,80 | 7,68 | 7,74 | 7,74 | 1.026.254 |
17 gen 2024 | 7,84 | 7,81 | 7,65 | 7,76 | 7,76 | 1.553.974 |
16 gen 2024 | 7,74 | 7,85 | 7,70 | 7,85 | 7,85 | 157.723 |
15 gen 2024 | 7,72 | 7,79 | 7,72 | 7,79 | 7,79 | 120.150 |
12 gen 2024 | 7,51 | 7,74 | 7,50 | 7,65 | 7,65 | 577.056 |
11 gen 2024 | 7,60 | 7,59 | 7,48 | 7,49 | 7,49 | 150.866 |
10 gen 2024 | 7,70 | 7,72 | 7,54 | 7,57 | 7,57 | 156.394 |
09 gen 2024 | 7,65 | 7,75 | 7,67 | 7,71 | 7,71 | 123.838 |
08 gen 2024 | 7,65 | 7,68 | 7,61 | 7,68 | 7,68 | 117.714 |
05 gen 2024 | 7,67 | 7,68 | 7,59 | 7,67 | 7,67 | 109.920 |
04 gen 2024 | 7,47 | 7,67 | 7,47 | 7,66 | 7,66 | 189.933 |
03 gen 2024 | 7,48 | 7,51 | 7,40 | 7,43 | 7,43 | 29.295 |
02 gen 2024 | 7,56 | 7,59 | 7,43 | 7,46 | 7,46 | 239.656 |
29 dic 2023 | 7,56 | 7,58 | 7,53 | 7,54 | 7,54 | 49.186 |
28 dic 2023 | 7,56 | 7,60 | 7,55 | 7,55 | 7,55 | 52.588 |
27 dic 2023 | 7,59 | 7,61 | 7,53 | 7,56 | 7,56 | 168.959 |
22 dic 2023 | 7,57 | 7,62 | 7,59 | 7,59 | 7,59 | 63.115 |
21 dic 2023 | 7,56 | 7,61 | 7,54 | 7,61 | 7,61 | 166.354 |
20 dic 2023 | 7,60 | 7,59 | 7,47 | 7,57 | 7,57 | 42.799 |
19 dic 2023 | 7,61 | 7,65 | 7,57 | 7,58 | 7,58 | 85.137 |
18 dic 2023 | 7,62 | 7,65 | 7,57 | 7,58 | 7,58 | 72.421 |
15 dic 2023 | 7,70 | 7,73 | 7,62 | 7,65 | 7,65 | 156.908 |
14 dic 2023 | 7,62 | 7,74 | 7,62 | 7,70 | 7,70 | 1.206.030 |
13 dic 2023 | 7,59 | 7,62 | 7,56 | 7,62 | 7,62 | 8.572.434 |
12 dic 2023 | 7,56 | 7,65 | 7,55 | 7,56 | 7,56 | 375.022 |
11 dic 2023 | 7,67 | 7,70 | 7,55 | 7,55 | 7,55 | 224.959 |
08 dic 2023 | 7,61 | 7,68 | 7,60 | 7,67 | 7,67 | 115.929 |
07 dic 2023 | 7,56 | 7,64 | 7,55 | 7,63 | 7,63 | 131.405 |
06 dic 2023 | 7,51 | 7,61 | 7,49 | 7,57 | 7,57 | 397.722 |
05 dic 2023 | 7,42 | 7,52 | 7,40 | 7,50 | 7,50 | 187.826 |
04 dic 2023 | 7,45 | 7,46 | 7,43 | 7,44 | 7,44 | 324.873 |
01 dic 2023 | 7,42 | 7,45 | 7,38 | 7,43 | 7,43 | 164.149 |
*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...