Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 9,36 | 9,53 | 8,59 | 8,76 | 8,76 | 54.313 |
09 mag 2024 | 9,97 | 10,65 | 7,73 | 9,41 | 9,41 | 180.428 |
08 mag 2024 | 14,79 | 15,38 | 14,52 | 14,86 | 14,86 | 15.736 |
07 mag 2024 | 15,38 | 15,89 | 15,17 | 15,48 | 15,48 | 8.621 |
03 mag 2024 | 14,47 | 15,13 | 14,19 | 14,98 | 14,98 | 6.478 |
02 mag 2024 | 13,27 | 13,88 | 13,12 | 13,88 | 13,88 | 4.139 |
01 mag 2024 | 12,35 | 12,87 | 12,33 | 12,85 | 12,85 | 1.406 |
30 apr 2024 | 12,59 | 12,75 | 12,28 | 12,35 | 12,35 | 1.585 |
29 apr 2024 | 12,50 | 12,90 | 12,37 | 12,76 | 12,76 | 9.076 |
26 apr 2024 | 11,53 | 12,14 | 11,35 | 12,13 | 12,13 | 3.530 |
25 apr 2024 | 11,40 | 11,69 | 11,14 | 11,65 | 11,65 | 8.058 |
24 apr 2024 | 12,57 | 12,57 | 11,72 | 11,86 | 11,86 | 2.467 |
23 apr 2024 | 12,70 | 13,11 | 12,32 | 12,73 | 12,73 | 7.064 |
22 apr 2024 | 12,49 | 12,54 | 11,78 | 12,53 | 12,53 | 3.598 |
19 apr 2024 | 11,94 | 12,15 | 11,73 | 12,07 | 12,07 | 5.678 |
18 apr 2024 | 12,05 | 12,35 | 11,87 | 11,88 | 11,88 | 6.883 |
17 apr 2024 | 12,59 | 12,61 | 11,86 | 12,15 | 12,15 | 8.181 |
16 apr 2024 | 12,82 | 13,31 | 12,63 | 12,71 | 12,71 | 6.663 |
15 apr 2024 | 13,61 | 13,77 | 13,06 | 13,12 | 13,12 | 14.082 |
12 apr 2024 | 14,18 | 14,23 | 13,78 | 13,87 | 13,87 | 2.067 |
11 apr 2024 | 13,42 | 14,30 | 13,12 | 14,20 | 14,20 | 5.146 |
10 apr 2024 | 13,90 | 14,17 | 13,18 | 13,29 | 13,29 | 7.551 |
09 apr 2024 | 14,33 | 15,21 | 14,13 | 14,20 | 14,20 | 25.016 |
08 apr 2024 | 13,84 | 14,32 | 13,68 | 14,16 | 14,16 | 13.639 |
05 apr 2024 | 13,15 | 13,85 | 13,02 | 13,68 | 13,68 | 9.277 |
04 apr 2024 | 13,31 | 14,07 | 13,31 | 13,48 | 13,48 | 12.384 |
03 apr 2024 | 13,46 | 13,68 | 12,98 | 13,16 | 13,16 | 13.680 |
02 apr 2024 | 14,00 | 14,30 | 13,48 | 13,52 | 13,52 | 9.457 |
28 mar 2024 | 14,23 | 15,79 | 13,90 | 14,82 | 14,82 | 54.773 |
27 mar 2024 | 14,19 | 14,89 | 13,25 | 14,51 | 14,51 | 77.923 |
26 mar 2024 | 20,30 | 20,30 | 12,02 | 13,34 | 13,34 | 257.299 |
25 mar 2024 | 16,82 | 19,45 | 16,00 | 19,42 | 19,42 | 44.273 |
22 mar 2024 | 15,87 | 16,86 | 15,83 | 16,51 | 16,51 | 19.013 |
21 mar 2024 | 15,40 | 16,25 | 15,09 | 15,20 | 15,20 | 13.223 |
20 mar 2024 | 14,61 | 15,53 | 14,08 | 15,12 | 15,12 | 26.988 |
19 mar 2024 | 13,34 | 14,63 | 12,90 | 14,14 | 14,14 | 47.765 |
18 mar 2024 | 14,75 | 15,42 | 12,71 | 12,85 | 12,85 | 64.294 |
15 mar 2024 | 11,17 | 13,94 | 11,17 | 13,51 | 13,51 | 151.475 |
14 mar 2024 | 8,49 | 8,55 | 7,95 | 7,99 | 7,99 | 7.931 |
13 mar 2024 | 8,54 | 8,87 | 8,35 | 8,72 | 8,72 | 8.747 |
12 mar 2024 | 8,55 | 8,69 | 8,20 | 8,41 | 8,41 | 5.308 |
11 mar 2024 | 8,04 | 8,57 | 7,91 | 8,47 | 8,47 | 17.969 |
08 mar 2024 | 7,61 | 8,35 | 7,61 | 7,99 | 7,99 | 9.901 |
07 mar 2024 | 6,99 | 7,26 | 6,95 | 7,19 | 7,19 | 4.718 |
06 mar 2024 | 7,23 | 7,24 | 6,97 | 6,97 | 6,97 | 2.802 |
05 mar 2024 | 7,47 | 7,55 | 7,15 | 7,15 | 7,15 | 9.344 |
04 mar 2024 | 8,36 | 8,55 | 7,75 | 7,87 | 7,87 | 13.206 |
01 mar 2024 | 8,01 | 8,55 | 8,00 | 8,43 | 8,43 | 13.131 |
29 feb 2024 | 8,29 | 8,59 | 7,82 | 8,39 | 8,39 | 22.152 |
28 feb 2024 | 8,06 | 8,23 | 7,80 | 7,95 | 7,95 | 27.079 |
27 feb 2024 | 7,28 | 7,93 | 7,25 | 7,93 | 7,93 | 10.412 |
26 feb 2024 | 6,96 | 7,22 | 6,91 | 7,05 | 7,05 | 12.002 |
23 feb 2024 | 6,86 | 7,06 | 6,80 | 7,06 | 7,06 | 2.434 |
22 feb 2024 | 6,96 | 7,04 | 6,77 | 6,94 | 6,94 | 3.024 |
21 feb 2024 | 6,26 | 7,16 | 6,22 | 7,01 | 7,01 | 22.024 |
20 feb 2024 | 6,53 | 6,56 | 6,27 | 6,40 | 6,40 | 7.114 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 6,57 | 6,75 | 6,43 | 6,67 | 6,67 | 5.300 |
15 feb 2024 | 6,81 | 6,92 | 6,65 | 6,81 | 6,81 | 3.884 |
14 feb 2024 | 6,45 | 6,53 | 6,13 | 6,28 | 6,28 | 6.399 |
13 feb 2024 | 6,10 | 6,47 | 6,07 | 6,46 | 6,46 | 10.375 |
12 feb 2024 | 6,35 | 6,80 | 6,31 | 6,62 | 6,62 | 8.864 |
09 feb 2024 | 6,33 | 6,49 | 6,05 | 6,32 | 6,32 | 6.729 |
08 feb 2024 | 6,20 | 6,47 | 6,16 | 6,30 | 6,30 | 8.308 |
07 feb 2024 | 6,48 | 6,65 | 6,15 | 6,18 | 6,18 | 10.705 |
06 feb 2024 | 6,95 | 7,06 | 6,73 | 6,77 | 6,77 | 8.400 |
05 feb 2024 | 7,31 | 7,36 | 6,71 | 6,98 | 6,98 | 9.100 |
02 feb 2024 | 7,38 | 7,54 | 7,21 | 7,34 | 7,34 | 9.998 |
01 feb 2024 | 7,80 | 8,42 | 7,47 | 7,70 | 7,70 | 43.893 |
31 gen 2024 | 7,98 | 8,96 | 7,73 | 8,34 | 8,34 | 81.488 |
30 gen 2024 | 7,11 | 8,72 | 7,07 | 8,39 | 8,39 | 98.138 |
29 gen 2024 | 6,03 | 8,00 | 6,03 | 7,31 | 7,31 | 191.443 |
26 gen 2024 | 6,10 | 6,10 | 5,85 | 5,86 | 5,86 | 4.359 |
25 gen 2024 | 5,99 | 6,11 | 5,91 | 5,99 | 5,99 | 4.296 |
24 gen 2024 | 6,69 | 6,69 | 6,03 | 6,04 | 6,04 | 2.657 |
23 gen 2024 | 6,77 | 6,85 | 6,27 | 6,30 | 6,30 | 3.639 |
22 gen 2024 | 6,46 | 6,76 | 6,39 | 6,41 | 6,41 | 5.638 |
19 gen 2024 | 6,34 | 6,34 | 5,97 | 6,20 | 6,20 | 4.408 |
18 gen 2024 | 6,56 | 6,62 | 5,92 | 5,94 | 5,94 | 2.666 |
17 gen 2024 | 6,28 | 6,48 | 6,13 | 6,37 | 6,37 | 2.500 |
16 gen 2024 | 6,77 | 6,77 | 6,40 | 6,67 | 6,67 | 14.306 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 7,27 | 7,35 | 6,97 | 7,02 | 7,02 | 4.234 |
11 gen 2024 | 7,12 | 7,34 | 7,00 | 7,14 | 7,14 | 2.925 |
10 gen 2024 | 7,10 | 7,37 | 7,00 | 7,24 | 7,24 | 8.708 |
09 gen 2024 | 7,24 | 7,24 | 7,05 | 7,07 | 7,07 | 2.996 |
08 gen 2024 | 7,08 | 7,34 | 7,08 | 7,34 | 7,34 | 5.162 |
05 gen 2024 | 7,21 | 7,25 | 6,85 | 7,17 | 7,17 | 4.532 |
04 gen 2024 | 7,69 | 7,80 | 7,36 | 7,43 | 7,43 | 5.197 |
03 gen 2024 | 8,38 | 8,41 | 7,53 | 7,62 | 7,62 | 13.247 |
02 gen 2024 | 9,07 | 9,07 | 8,65 | 8,86 | 8,86 | 5.645 |
29 dic 2023 | 9,57 | 9,57 | 9,07 | 9,28 | 9,28 | 2.886 |
28 dic 2023 | 9,48 | 9,66 | 9,25 | 9,30 | 9,30 | 881 |
27 dic 2023 | 9,46 | 9,56 | 9,39 | 9,56 | 9,56 | 699 |
22 dic 2023 | 8,73 | 9,17 | 8,68 | 8,79 | 8,79 | 1.470 |
21 dic 2023 | 8,82 | 9,04 | 8,63 | 8,90 | 8,90 | 5.457 |
20 dic 2023 | 8,98 | 9,19 | 8,75 | 8,80 | 8,80 | 8.915 |
19 dic 2023 | 8,74 | 9,10 | 8,65 | 8,73 | 8,73 | 9.646 |
18 dic 2023 | 8,72 | 8,72 | 8,28 | 8,48 | 8,48 | 1.952 |
15 dic 2023 | 9,04 | 9,07 | 8,58 | 8,63 | 8,63 | 4.990 |
*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...