Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | - |
29 apr 2024 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | - |
26 apr 2024 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | - |
25 apr 2024 | 8,7450 | 8,7450 | 8,7450 | 8,7450 | 8,7450 | - |
24 apr 2024 | 8,7450 | 8,7395 | 8,7395 | 8,7395 | 8,7395 | 157 |
23 apr 2024 | 8,7350 | 8,7350 | 8,7350 | 8,7350 | 8,7350 | - |
22 apr 2024 | 8,7450 | 8,7400 | 8,7400 | 8,7400 | 8,7400 | 126 |
19 apr 2024 | 8,7450 | 8,7500 | 8,7500 | 8,7500 | 8,7500 | 274 |
18 apr 2024 | 8,7650 | 8,7700 | 8,7600 | 8,7600 | 8,7600 | 70 |
17 apr 2024 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | - |
16 apr 2024 | 8,7550 | 8,7395 | 8,7395 | 8,7395 | 8,7395 | 41 |
15 apr 2024 | 8,7450 | 8,7495 | 8,7495 | 8,7495 | 8,7495 | 187 |
12 apr 2024 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | - |
11 apr 2024 | 8,7550 | 8,7605 | 8,7605 | 8,7605 | 8,7605 | 65 |
10 apr 2024 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | - |
09 apr 2024 | 8,7550 | 8,7495 | 8,7495 | 8,7495 | 8,7495 | 85 |
08 apr 2024 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | - |
05 apr 2024 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | 8,7650 | - |
04 apr 2024 | 8,7550 | 8,7600 | 8,7395 | 8,7395 | 8,7395 | 212 |
03 apr 2024 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | - |
02 apr 2024 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | 8,7550 | - |
28 mar 2024 | 8,7550 | 8,7500 | 8,7500 | 8,7500 | 8,7500 | 298 |
27 mar 2024 | 8,7350 | 8,7600 | 8,7600 | 8,7600 | 8,7600 | 34 |
26 mar 2024 | 8,7450 | 8,7450 | 8,7450 | 8,7450 | 8,7450 | - |
25 mar 2024 | 8,7350 | 8,7350 | 8,7350 | 8,7350 | 8,7350 | - |
22 mar 2024 | 8,7450 | 8,7400 | 8,7395 | 8,7395 | 8,7395 | 2.602 |
21 mar 2024 | 8,7450 | 8,7400 | 8,7400 | 8,7400 | 8,7400 | 6.351 |
20 mar 2024 | 8,7350 | 8,7300 | 8,7300 | 8,7300 | 8,7300 | 6.262 |
19 mar 2024 | 8,7350 | 8,7400 | 8,7400 | 8,7400 | 8,7400 | 5.553 |
18 mar 2024 | 8,7250 | 8,7400 | 8,7400 | 8,7400 | 8,7400 | 5.076 |
15 mar 2024 | 8,7150 | 8,7500 | 8,7400 | 8,7400 | 8,7400 | 310 |
14 mar 2024 | 8,7350 | 8,7350 | 8,7350 | 8,7350 | 8,7350 | - |
13 mar 2024 | 8,7150 | 8,7150 | 8,7150 | 8,7150 | 8,7150 | - |
12 mar 2024 | 8,7150 | 8,7400 | 8,7400 | 8,7400 | 8,7400 | 40 |
11 mar 2024 | 8,7150 | 8,7150 | 8,7150 | 8,7150 | 8,7150 | - |
08 mar 2024 | 8,7250 | 8,7250 | 8,7250 | 8,7250 | 8,7250 | - |
07 mar 2024 | 8,7150 | 8,7150 | 8,7150 | 8,7150 | 8,7150 | - |
06 mar 2024 | 8,7150 | 8,7150 | 8,7150 | 8,7150 | 8,7150 | - |
05 mar 2024 | 8,6950 | 8,6950 | 8,6950 | 8,6950 | 8,6950 | - |
04 mar 2024 | 8,6750 | 8,6750 | 8,6750 | 8,6750 | 8,6750 | - |
01 mar 2024 | 8,6750 | 8,6750 | 8,6750 | 8,6750 | 8,6750 | - |
29 feb 2024 | 8,6850 | 8,6850 | 8,6850 | 8,6850 | 8,6850 | - |
28 feb 2024 | 8,6850 | 8,6850 | 8,6850 | 8,6850 | 8,6850 | - |
27 feb 2024 | 8,6750 | 8,6800 | 8,6700 | 8,6800 | 8,6800 | 170 |
26 feb 2024 | 8,6750 | 8,6750 | 8,6750 | 8,6750 | 8,6750 | - |
23 feb 2024 | 8,6950 | 8,6795 | 8,6795 | 8,6795 | 8,6795 | 5 |
22 feb 2024 | 8,6650 | 8,6900 | 8,6894 | 8,6894 | 8,6894 | 305 |
21 feb 2024 | 8,6650 | 8,6700 | 8,6600 | 8,6685 | 8,6685 | 5.575 |
20 feb 2024 | 8,6550 | 8,6700 | 8,6700 | 8,6700 | 8,6700 | 5.769 |
19 feb 2024 | 8,6250 | 8,6600 | 8,6600 | 8,6600 | 8,6600 | 6.189 |
16 feb 2024 | 8,6550 | 8,6600 | 8,6500 | 8,6532 | 8,6532 | 6.641 |
15 feb 2024 | 8,6550 | 8,6600 | 8,6600 | 8,6600 | 8,6600 | 6.636 |
14 feb 2024 | 8,6350 | 8,6600 | 8,6600 | 8,6600 | 8,6600 | 6.680 |
13 feb 2024 | 8,6950 | 8,6505 | 8,6500 | 8,6505 | 8,6505 | 6.738 |
12 feb 2024 | 8,6950 | 8,7100 | 8,6800 | 8,6805 | 8,6805 | 677 |
09 feb 2024 | 8,6850 | 8,7005 | 8,7000 | 8,7000 | 8,7000 | 7.293 |
08 feb 2024 | 8,6950 | 8,7000 | 8,6995 | 8,6995 | 8,6995 | 7.417 |
07 feb 2024 | 8,6950 | 8,6905 | 8,6900 | 8,6900 | 8,6900 | 7.383 |
06 feb 2024 | 8,6750 | 8,6900 | 8,6895 | 8,6895 | 8,6895 | 7.745 |
05 feb 2024 | 8,6750 | 8,6750 | 8,6750 | 8,6750 | 8,6750 | - |
02 feb 2024 | 8,6850 | 8,6900 | 8,6900 | 8,6900 | 8,6900 | 7.971 |
01 feb 2024 | 8,6750 | 8,6800 | 8,6800 | 8,6800 | 8,6800 | 1.581 |
31 gen 2024 | 8,6650 | 8,6600 | 8,6595 | 8,6595 | 8,6595 | 7.360 |
30 gen 2024 | 8,6550 | 8,6600 | 8,6600 | 8,6600 | 8,6600 | 7.690 |
29 gen 2024 | 8,6650 | 8,6500 | 8,6495 | 8,6495 | 8,6495 | 8.105 |
26 gen 2024 | 8,6650 | 8,6500 | 8,6495 | 8,6495 | 8,6495 | 7.899 |
25 gen 2024 | 8,6550 | 8,6395 | 8,6395 | 8,6395 | 8,6395 | 28 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 8,6450 | 8,6600 | 8,6495 | 8,6554 | 8,6554 | 123 |
22 gen 2024 | 8,6350 | 8,6700 | 8,6567 | 8,6567 | 8,6567 | 433 |
19 gen 2024 | 8,6550 | 8,6495 | 8,6495 | 8,6495 | 8,6495 | 81 |
18 gen 2024 | 8,6550 | 8,6600 | 8,6495 | 8,6495 | 8,6495 | 184 |
17 gen 2024 | 8,6650 | 8,6495 | 8,6495 | 8,6495 | 8,6495 | 368 |
16 gen 2024 | 8,6350 | 8,6600 | 8,6500 | 8,6567 | 8,6567 | 6.750 |
15 gen 2024 | 8,6150 | 8,6300 | 8,6300 | 8,6300 | 8,6300 | 7.578 |
12 gen 2024 | 8,6050 | 8,6300 | 8,6300 | 8,6300 | 8,6300 | 8.255 |
11 gen 2024 | 8,6250 | 8,6500 | 8,6195 | 8,6195 | 8,6195 | 9.287 |
10 gen 2024 | 8,6150 | 8,6300 | 8,6100 | 8,6100 | 8,6100 | 9.359 |
09 gen 2024 | 8,6050 | 8,6200 | 8,6195 | 8,6195 | 8,6195 | 486 |
08 gen 2024 | 8,6150 | 8,6200 | 8,6095 | 8,6100 | 8,6100 | 8.884 |
05 gen 2024 | 8,5900 | 8,6300 | 8,5995 | 8,6000 | 8,6000 | 3.592 |
04 gen 2024 | 8,5900 | 8,6100 | 8,6000 | 8,6000 | 8,6000 | 9.133 |
03 gen 2024 | 8,6050 | 8,5895 | 8,5895 | 8,5895 | 8,5895 | 32 |
02 gen 2024 | 8,6150 | 8,6195 | 8,6195 | 8,6195 | 8,6195 | 34 |
29 dic 2023 | 8,6050 | 8,6050 | 8,6050 | 8,6050 | 8,6050 | - |
28 dic 2023 | 8,6150 | 8,6600 | 8,6193 | 8,6193 | 8,6193 | 1.374 |
27 dic 2023 | 8,5900 | 8,6305 | 8,6300 | 8,6305 | 8,6305 | 1.086 |
22 dic 2023 | 8,5900 | 8,6300 | 8,6100 | 8,6184 | 8,6184 | 445 |
21 dic 2023 | 8,6050 | 8,6200 | 8,6000 | 8,6099 | 8,6099 | 327 |
20 dic 2023 | 8,5600 | 8,6200 | 8,6200 | 8,6200 | 8,6200 | 40 |
19 dic 2023 | 8,5600 | 8,5900 | 8,5595 | 8,5595 | 8,5595 | 169 |
18 dic 2023 | 8,5600 | 8,5900 | 8,5700 | 8,5786 | 8,5786 | 786 |
15 dic 2023 | 8,5700 | 8,5700 | 8,5700 | 8,5700 | 8,5700 | 1.298 |
14 dic 2023 | 8,5700 | 8,5600 | 8,5600 | 8,5600 | 8,5600 | 26 |
13 dic 2023 | 8,5600 | 8,6000 | 8,5600 | 8,5900 | 8,5900 | 237 |
12 dic 2023 | 8,5400 | 8,5900 | 8,5200 | 8,5677 | 8,5677 | 282 |
11 dic 2023 | 8,5400 | 8,5800 | 8,5300 | 8,5500 | 8,5500 | 116 |
*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...