Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 7,81 | 7,94 | 7,81 | 7,94 | 7,94 | 4.863 |
16 apr 2024 | 7,87 | 7,92 | 7,83 | 7,83 | 7,83 | 5.968 |
15 apr 2024 | 8,01 | 8,01 | 7,98 | 7,98 | 7,98 | 4.589 |
12 apr 2024 | 8,36 | 8,36 | 8,08 | 8,08 | 8,08 | 68.954 |
11 apr 2024 | 8,40 | 8,40 | 8,19 | 8,20 | 8,20 | 42.572 |
10 apr 2024 | 8,22 | 8,22 | 8,19 | 8,19 | 8,19 | 2.726 |
09 apr 2024 | 8,20 | 8,22 | 8,16 | 8,22 | 8,22 | 9.507 |
08 apr 2024 | 8,05 | 8,20 | 8,04 | 8,16 | 8,16 | 2.301 |
05 apr 2024 | 8,11 | 8,15 | 8,01 | 8,15 | 8,15 | 4.915 |
04 apr 2024 | 8,06 | 8,08 | 7,98 | 8,06 | 8,06 | 2.306 |
03 apr 2024 | 8,13 | 8,22 | 8,13 | 8,17 | 8,17 | 7.896 |
02 apr 2024 | 8,13 | 8,13 | 7,93 | 7,93 | 7,93 | 7.330 |
28 mar 2024 | 8,22 | 8,23 | 8,22 | 8,23 | 8,23 | 5.046 |
27 mar 2024 | 7,76 | 8,07 | 7,76 | 8,02 | 8,02 | 2.196 |
26 mar 2024 | 7,60 | 7,64 | 7,58 | 7,64 | 7,64 | 3.677 |
25 mar 2024 | 7,39 | 7,53 | 7,36 | 7,53 | 7,53 | 11.092 |
22 mar 2024 | 7,39 | 7,48 | 7,39 | 7,42 | 7,42 | 1.792 |
21 mar 2024 | 7,42 | 7,52 | 7,41 | 7,52 | 7,52 | 6.558 |
20 mar 2024 | 7,44 | 7,44 | 7,27 | 7,34 | 7,34 | 6.288 |
19 mar 2024 | 7,49 | 7,49 | 7,45 | 7,45 | 7,45 | 5.945 |
18 mar 2024 | 7,64 | 7,64 | 7,54 | 7,54 | 7,54 | 1.307 |
15 mar 2024 | 7,79 | 7,82 | 7,77 | 7,77 | 7,77 | 508 |
14 mar 2024 | 7,82 | 7,91 | 7,82 | 7,89 | 7,89 | 1.882 |
13 mar 2024 | 7,82 | 7,85 | 7,82 | 7,82 | 7,82 | 5.021 |
12 mar 2024 | 7,80 | 7,80 | 7,80 | 7,80 | 7,80 | 2.485 |
11 mar 2024 | 7,85 | 7,88 | 7,77 | 7,77 | 7,77 | 7.052 |
08 mar 2024 | 7,92 | 7,92 | 7,88 | 7,88 | 7,88 | 3.217 |
07 mar 2024 | 7,84 | 7,90 | 7,84 | 7,90 | 7,90 | 3.954 |
06 mar 2024 | 7,60 | 7,89 | 7,60 | 7,83 | 7,83 | 9.728 |
05 mar 2024 | 7,62 | 7,62 | 7,62 | 7,62 | 7,62 | 3.710 |
04 mar 2024 | 7,43 | 7,43 | 7,40 | 7,40 | 7,40 | 12.233 |
01 mar 2024 | 7,39 | 7,45 | 7,39 | 7,45 | 7,45 | 1.953 |
29 feb 2024 | 7,27 | 7,41 | 7,27 | 7,38 | 7,38 | 5.934 |
28 feb 2024 | 7,25 | 7,34 | 7,25 | 7,30 | 7,30 | 7.098 |
27 feb 2024 | 7,27 | 7,32 | 7,23 | 7,28 | 7,28 | 7.552 |
26 feb 2024 | 7,26 | 7,27 | 7,26 | 7,26 | 7,26 | 2.113 |
23 feb 2024 | 7,17 | 7,40 | 7,17 | 7,31 | 7,31 | 9.891 |
22 feb 2024 | 7,19 | 7,20 | 7,19 | 7,20 | 7,20 | 793 |
21 feb 2024 | 7,11 | 7,12 | 7,10 | 7,12 | 7,12 | 3.764 |
20 feb 2024 | 7,11 | 7,11 | 7,09 | 7,10 | 7,10 | 6.000 |
19 feb 2024 | 7,06 | 7,11 | 7,06 | 7,11 | 7,11 | 2.851 |
16 feb 2024 | 7,17 | 7,22 | 7,15 | 7,18 | 7,18 | 4.038 |
15 feb 2024 | 7,19 | 7,19 | 7,16 | 7,16 | 7,16 | 1.497 |
14 feb 2024 | 7,22 | 7,24 | 7,18 | 7,24 | 7,24 | 6.112 |
13 feb 2024 | 7,24 | 7,24 | 7,17 | 7,21 | 7,21 | 2.415 |
12 feb 2024 | 7,22 | 7,30 | 7,22 | 7,22 | 7,22 | 3.387 |
09 feb 2024 | 7,22 | 7,28 | 7,17 | 7,28 | 7,28 | 2.551 |
08 feb 2024 | 7,22 | 7,29 | 7,21 | 7,27 | 7,27 | 10.207 |
07 feb 2024 | 7,03 | 7,04 | 7,01 | 7,04 | 7,04 | 12.942 |
06 feb 2024 | 7,09 | 7,09 | 7,01 | 7,05 | 7,05 | 4.661 |
05 feb 2024 | 7,15 | 7,15 | 7,03 | 7,03 | 7,03 | 4.088 |
02 feb 2024 | 7,16 | 7,19 | 7,10 | 7,19 | 7,19 | 4.198 |
01 feb 2024 | 7,38 | 7,38 | 7,38 | 7,38 | 7,38 | 14 |
31 gen 2024 | 7,33 | 7,37 | 7,29 | 7,37 | 7,37 | 982 |
30 gen 2024 | 7,40 | 7,40 | 7,36 | 7,38 | 7,38 | 2.109 |
29 gen 2024 | 7,31 | 7,41 | 7,31 | 7,41 | 7,41 | 647 |
26 gen 2024 | 7,39 | 7,39 | 7,37 | 7,38 | 7,38 | 5.649 |
25 gen 2024 | 7,35 | 7,42 | 7,35 | 7,40 | 7,40 | 2.534 |
24 gen 2024 | 7,45 | 7,45 | 7,41 | 7,45 | 7,45 | 6.411 |
23 gen 2024 | 7,40 | 7,42 | 7,36 | 7,36 | 7,36 | 16.669 |
22 gen 2024 | 7,50 | 7,50 | 7,41 | 7,43 | 7,43 | 3.063 |
19 gen 2024 | 7,29 | 7,46 | 7,29 | 7,40 | 7,40 | 15.385 |
18 gen 2024 | 7,59 | 7,66 | 7,45 | 7,45 | 7,45 | 10.577 |
17 gen 2024 | 7,43 | 7,59 | 7,39 | 7,57 | 7,57 | 10.215 |
16 gen 2024 | 7,58 | 7,60 | 7,46 | 7,50 | 7,50 | 7.574 |
15 gen 2024 | 7,67 | 7,74 | 7,61 | 7,71 | 7,71 | 6.511 |
12 gen 2024 | 7,76 | 7,80 | 7,71 | 7,72 | 7,72 | 7.479 |
11 gen 2024 | 7,81 | 7,89 | 7,78 | 7,78 | 7,78 | 5.162 |
10 gen 2024 | 7,83 | 7,93 | 7,81 | 7,93 | 7,93 | 5.632 |
09 gen 2024 | 7,90 | 7,99 | 7,90 | 7,94 | 7,94 | 7.160 |
08 gen 2024 | 7,86 | 8,00 | 7,85 | 8,00 | 8,00 | 3.643 |
05 gen 2024 | 7,73 | 7,85 | 7,73 | 7,80 | 7,80 | 4.731 |
04 gen 2024 | 7,93 | 7,93 | 7,80 | 7,82 | 7,82 | 7.359 |
03 gen 2024 | 7,87 | 7,89 | 7,87 | 7,89 | 7,89 | 412 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 8,21 | 8,26 | 8,20 | 8,20 | 8,20 | 923 |
28 dic 2023 | 8,23 | 8,23 | 8,12 | 8,15 | 8,15 | 3.058 |
27 dic 2023 | 8,08 | 8,13 | 8,07 | 8,07 | 8,07 | 7.856 |
22 dic 2023 | 8,17 | 8,19 | 8,06 | 8,12 | 8,12 | 6.448 |
21 dic 2023 | 7,97 | 8,09 | 7,89 | 8,02 | 8,02 | 11.783 |
20 dic 2023 | 7,80 | 8,13 | 7,80 | 8,10 | 8,10 | 27.279 |
19 dic 2023 | 7,74 | 7,87 | 7,64 | 7,77 | 7,77 | 15.374 |
18 dic 2023 | 8,00 | 8,02 | 7,86 | 7,89 | 7,89 | 13.250 |
15 dic 2023 | 8,28 | 8,28 | 7,97 | 8,00 | 8,00 | 22.686 |
14 dic 2023 | 8,13 | 8,18 | 8,05 | 8,16 | 8,16 | 18.903 |
13 dic 2023 | 8,21 | 8,21 | 8,15 | 8,15 | 8,15 | 2.781 |
12 dic 2023 | 8,29 | 8,47 | 8,13 | 8,15 | 8,15 | 18.716 |
11 dic 2023 | 8,40 | 8,41 | 8,30 | 8,40 | 8,40 | 8.791 |
08 dic 2023 | 8,15 | 8,22 | 8,15 | 8,22 | 8,22 | 50.095 |
07 dic 2023 | 8,20 | 8,51 | 8,20 | 8,26 | 8,26 | 10.522 |
06 dic 2023 | 8,50 | 8,55 | 8,25 | 8,39 | 8,39 | 68.243 |
05 dic 2023 | 10,66 | 10,72 | 10,65 | 10,70 | 10,70 | 3.149 |
04 dic 2023 | 10,62 | 10,70 | 10,60 | 10,62 | 10,62 | 7.595 |
01 dic 2023 | 10,36 | 10,52 | 10,36 | 10,52 | 10,52 | 5.712 |
30 nov 2023 | 10,26 | 10,44 | 10,12 | 10,42 | 10,42 | 9.803 |
29 nov 2023 | 10,04 | 10,12 | 10,04 | 10,09 | 10,09 | 4.728 |
28 nov 2023 | 9,86 | 10,12 | 9,86 | 9,98 | 9,98 | 16.104 |
27 nov 2023 | 10,10 | 10,10 | 9,98 | 10,03 | 10,03 | 4.992 |
24 nov 2023 | 9,99 | 10,19 | 9,99 | 10,18 | 10,18 | 4.874 |
23 nov 2023 | 9,78 | 9,84 | 9,78 | 9,80 | 9,80 | 217 |
*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...