Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 7,94 | 8,10 | 7,94 | 8,27 | 8,27 | 87 |
01 mag 2024 | 8,13 | 8,13 | 8,13 | 8,13 | 8,13 | - |
30 apr 2024 | 7,85 | 8,17 | 7,82 | 8,13 | 8,13 | 10 |
29 apr 2024 | 7,80 | 7,81 | 7,68 | 7,78 | 7,78 | 371 |
26 apr 2024 | 7,51 | 7,75 | 7,63 | 7,76 | 7,76 | 273 |
25 apr 2024 | 7,55 | 7,66 | 7,53 | 7,65 | 7,65 | 1.894 |
24 apr 2024 | 7,72 | 7,80 | 7,71 | 7,72 | 7,72 | 823 |
23 apr 2024 | 7,64 | 7,68 | 7,63 | 7,70 | 7,70 | 1.709 |
22 apr 2024 | 7,45 | 7,68 | 7,60 | 7,70 | 7,70 | 653 |
19 apr 2024 | 7,48 | 7,52 | 7,42 | 7,46 | 7,46 | 1.759 |
18 apr 2024 | 7,51 | 7,53 | 7,43 | 7,48 | 7,48 | 639 |
17 apr 2024 | 7,78 | 7,66 | 7,40 | 7,55 | 7,55 | 1.659 |
16 apr 2024 | 7,95 | 7,98 | 7,61 | 7,76 | 7,76 | 5.359 |
15 apr 2024 | 7,97 | 8,00 | 7,87 | 7,88 | 7,88 | 3.074 |
12 apr 2024 | 8,00 | 7,99 | 7,86 | 7,93 | 7,93 | 715 |
11 apr 2024 | 7,91 | 7,97 | 7,82 | 7,95 | 7,95 | 3.415 |
10 apr 2024 | 7,72 | 7,90 | 7,73 | 7,78 | 7,78 | 842 |
09 apr 2024 | 7,95 | 7,79 | 7,75 | 7,83 | 7,83 | 552 |
08 apr 2024 | 7,80 | 7,82 | 7,67 | 7,78 | 7,78 | 642 |
05 apr 2024 | 7,68 | 7,77 | 7,63 | 7,68 | 7,68 | 5.277 |
04 apr 2024 | 7,55 | 7,72 | 7,54 | 7,66 | 7,66 | 1.401 |
03 apr 2024 | 7,49 | 7,48 | 7,32 | 7,46 | 7,46 | 2.721 |
02 apr 2024 | 7,68 | 7,67 | 7,46 | 7,46 | 7,46 | 4.227 |
28 mar 2024 | 7,60 | 7,65 | 7,56 | 7,57 | 7,57 | 1.184 |
27 mar 2024 | 7,41 | 7,59 | 7,34 | 7,55 | 7,55 | 3.862 |
26 mar 2024 | 7,49 | 7,52 | 7,44 | 7,49 | 7,49 | 762 |
25 mar 2024 | 7,53 | 7,56 | 7,47 | 7,53 | 7,53 | 2.688 |
22 mar 2024 | 7,74 | 7,74 | 7,51 | 7,57 | 7,57 | 4.442 |
21 mar 2024 | 7,84 | 7,74 | 7,69 | 7,82 | 7,82 | 1.810 |
20 mar 2024 | 7,70 | 7,79 | 7,60 | 7,72 | 7,72 | 1.002 |
19 mar 2024 | 7,91 | 7,90 | 7,69 | 7,67 | 7,67 | 1.040 |
18 mar 2024 | 7,95 | 7,98 | 7,85 | 7,84 | 7,84 | 2.472 |
15 mar 2024 | 7,91 | 8,01 | 7,90 | 7,91 | 7,91 | 9.294 |
14 mar 2024 | 7,99 | 7,95 | 7,85 | 8,01 | 8,01 | 2.228 |
13 mar 2024 | 7,91 | 8,01 | 7,90 | 8,02 | 8,02 | 3.344 |
12 mar 2024 | 7,70 | 7,95 | 7,83 | 7,93 | 7,93 | 2.925 |
11 mar 2024 | 8,06 | 8,01 | 7,90 | 7,93 | 7,93 | 735 |
08 mar 2024 | 8,31 | 8,31 | 8,18 | 8,24 | 8,24 | 1.310 |
07 mar 2024 | 8,51 | 8,48 | 8,24 | 8,27 | 8,27 | 2.276 |
06 mar 2024 | 8,42 | 8,46 | 8,24 | 8,27 | 8,27 | 795 |
05 mar 2024 | 8,70 | 8,80 | 8,42 | 8,59 | 8,59 | 5.740 |
04 mar 2024 | 9,31 | 9,32 | 8,84 | 8,93 | 8,93 | 3.710 |
01 mar 2024 | 9,88 | 9,59 | 9,29 | 9,29 | 9,29 | 2.582 |
29 feb 2024 | 9,90 | 10,08 | 9,90 | 9,91 | 9,91 | 7.824 |
28 feb 2024 | 9,93 | 9,92 | 9,92 | 9,94 | 9,94 | 625 |
27 feb 2024 | 9,76 | 9,95 | 9,88 | 9,84 | 9,84 | 184 |
26 feb 2024 | 9,76 | 9,80 | 9,66 | 9,76 | 9,76 | 1.598 |
23 feb 2024 | 9,45 | 9,82 | 9,66 | 9,72 | 9,72 | 564 |
22 feb 2024 | 10,04 | 10,08 | 9,70 | 9,85 | 9,85 | 1.730 |
21 feb 2024 | 9,78 | 9,94 | 9,80 | 10,01 | 10,01 | 1.102 |
20 feb 2024 | 9,80 | 10,10 | 9,65 | 9,83 | 9,83 | 1.194 |
19 feb 2024 | 9,70 | 9,75 | 9,52 | 9,57 | 9,57 | 2.055 |
16 feb 2024 | 9,80 | 9,89 | 9,71 | 9,80 | 9,80 | 910 |
15 feb 2024 | 10,04 | 9,97 | 9,79 | 9,83 | 9,83 | 673 |
14 feb 2024 | 9,90 | 10,00 | 9,88 | 9,95 | 9,95 | 4.355 |
13 feb 2024 | 9,44 | 9,86 | 9,44 | 9,77 | 9,77 | 3.232 |
12 feb 2024 | 9,31 | 9,39 | 9,30 | 9,31 | 9,31 | 1.350 |
09 feb 2024 | 9,25 | 9,30 | 9,22 | 9,26 | 9,26 | 817 |
08 feb 2024 | 9,41 | 9,35 | 9,26 | 9,31 | 9,31 | 1.033 |
07 feb 2024 | 9,40 | 9,63 | 9,26 | 9,26 | 9,26 | 3.120 |
06 feb 2024 | 9,28 | 9,35 | 9,23 | 9,29 | 9,29 | 2.951 |
05 feb 2024 | 9,73 | 9,77 | 9,39 | 9,53 | 9,53 | 961 |
02 feb 2024 | 9,81 | 9,96 | 9,70 | 9,73 | 9,73 | 1.535 |
01 feb 2024 | 9,85 | 9,98 | 9,84 | 9,85 | 9,85 | 542 |
31 gen 2024 | 9,80 | 9,92 | 9,85 | 9,88 | 9,88 | 4.578 |
30 gen 2024 | 10,04 | 10,12 | 9,89 | 9,88 | 9,88 | 592 |
29 gen 2024 | 10,00 | 10,10 | 10,06 | 10,08 | 10,08 | 22 |
26 gen 2024 | 9,91 | 10,12 | 10,00 | 10,00 | 10,00 | 413 |
25 gen 2024 | 10,15 | 10,06 | 9,97 | 10,08 | 10,08 | 318 |
24 gen 2024 | 10,27 | 10,34 | 10,04 | 10,29 | 10,29 | 9.880 |
23 gen 2024 | 10,23 | 10,38 | 10,24 | 10,31 | 10,31 | 685 |
22 gen 2024 | 10,40 | 10,60 | 10,34 | 10,37 | 10,37 | 219 |
19 gen 2024 | 10,26 | 10,60 | 10,48 | 10,50 | 10,50 | 1.473 |
18 gen 2024 | 10,52 | 10,60 | 10,46 | 10,44 | 10,44 | 1.040 |
17 gen 2024 | 10,46 | 10,56 | 10,26 | 10,54 | 10,54 | 1.495 |
16 gen 2024 | 10,40 | 10,48 | 10,36 | 10,43 | 10,43 | 9.073 |
15 gen 2024 | 10,46 | 10,58 | 10,42 | 10,50 | 10,50 | 1.945 |
12 gen 2024 | 10,46 | 10,54 | 10,46 | 10,52 | 10,52 | 1.345 |
11 gen 2024 | 10,61 | 10,70 | 10,44 | 10,43 | 10,43 | 2.251 |
10 gen 2024 | 10,80 | 10,78 | 10,64 | 10,80 | 10,80 | 437 |
09 gen 2024 | 10,73 | 10,92 | 10,72 | 10,82 | 10,82 | 1.685 |
08 gen 2024 | 10,82 | 10,88 | 10,84 | 10,84 | 10,84 | 15.054 |
05 gen 2024 | 10,82 | 10,86 | 10,82 | 10,86 | 10,86 | 777 |
04 gen 2024 | 10,92 | 10,88 | 10,82 | 10,80 | 10,80 | 558 |
03 gen 2024 | 11,01 | 10,96 | 10,78 | 10,73 | 10,73 | 1.058 |
02 gen 2024 | 10,82 | 10,94 | 10,70 | 10,80 | 10,80 | 1.938 |
02 gen 2024 | 0.25 Dividendo |
29 dic 2023 | 11,01 | 11,00 | 10,88 | 10,96 | 10,71 | 70 |
28 dic 2023 | 10,96 | 10,96 | 10,92 | 10,94 | 10,69 | 1.588 |
27 dic 2023 | 10,90 | 11,00 | 10,90 | 10,92 | 10,67 | 539 |
22 dic 2023 | 10,65 | 10,96 | 10,65 | 10,71 | 10,47 | 1.110 |
21 dic 2023 | 10,65 | 10,76 | 10,68 | 10,63 | 10,39 | 2.033 |
20 dic 2023 | 10,80 | 10,80 | 10,66 | 10,73 | 10,49 | 536 |
19 dic 2023 | 10,65 | 10,80 | 10,66 | 10,71 | 10,47 | 629 |
18 dic 2023 | 10,61 | 10,62 | 10,52 | 10,67 | 10,43 | 858 |
15 dic 2023 | 10,69 | 10,88 | 10,66 | 10,75 | 10,50 | 1.354 |
14 dic 2023 | 10,50 | 10,78 | 10,46 | 10,75 | 10,50 | 2.357 |
13 dic 2023 | 10,31 | 10,38 | 10,30 | 10,35 | 10,11 | 569 |
12 dic 2023 | 10,35 | 10,54 | 10,32 | 10,43 | 10,19 | 14.774 |
11 dic 2023 | 10,48 | 10,68 | 10,44 | 10,56 | 10,32 | 1.342 |
*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...