Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 9,26 | 9,47 | 9,24 | 9,42 | 9,42 | 7.837 |
25 apr 2024 | 9,07 | 9,18 | 9,15 | 9,11 | 9,11 | 8.406 |
24 apr 2024 | 9,22 | 9,20 | 9,00 | 9,06 | 9,06 | 21.466 |
23 apr 2024 | 9,23 | 9,23 | 9,13 | 9,23 | 9,23 | 15.721 |
22 apr 2024 | 9,10 | 9,25 | 9,12 | 9,14 | 9,14 | 14.064 |
19 apr 2024 | 8,80 | 9,11 | 8,88 | 9,05 | 9,05 | 11.941 |
18 apr 2024 | 8,91 | 9,01 | 8,83 | 8,95 | 8,95 | 44.461 |
17 apr 2024 | 9,01 | 9,16 | 8,97 | 9,06 | 9,06 | 34.790 |
16 apr 2024 | 9,06 | 9,22 | 9,03 | 9,11 | 9,11 | 25.766 |
15 apr 2024 | 8,94 | 9,32 | 9,00 | 9,02 | 9,02 | 388.433 |
12 apr 2024 | 8,85 | 8,93 | 8,77 | 8,82 | 8,82 | 18.532 |
11 apr 2024 | 8,40 | 8,88 | 8,39 | 8,81 | 8,81 | 42.857 |
10 apr 2024 | 8,24 | 8,45 | 8,33 | 8,36 | 8,36 | 9.311 |
09 apr 2024 | 8,34 | 8,45 | 8,33 | 8,44 | 8,44 | 9.771 |
08 apr 2024 | 8,42 | 8,57 | 8,37 | 8,35 | 8,35 | 7.550 |
05 apr 2024 | 8,20 | 8,45 | 8,39 | 8,45 | 8,45 | 16.702 |
04 apr 2024 | 8,10 | 8,29 | 8,19 | 8,22 | 8,22 | 7.717 |
03 apr 2024 | 7,86 | 8,15 | 8,03 | 8,14 | 8,14 | 9.233 |
02 apr 2024 | 7,97 | 8,02 | 7,90 | 7,97 | 7,97 | 14.711 |
28 mar 2024 | 7,70 | 7,87 | 7,66 | 7,83 | 7,83 | 8.925 |
27 mar 2024 | 7,56 | 7,65 | 7,55 | 7,57 | 7,57 | 21.807 |
26 mar 2024 | 7,41 | 7,56 | 7,45 | 7,52 | 7,52 | 20.744 |
25 mar 2024 | 7,16 | 7,45 | 7,32 | 7,42 | 7,42 | 28.574 |
22 mar 2024 | 7,22 | 7,26 | 7,21 | 7,24 | 7,24 | 2.086 |
21 mar 2024 | 7,29 | 7,32 | 7,20 | 7,24 | 7,24 | 11.940 |
20 mar 2024 | 7,29 | 7,34 | 7,30 | 7,32 | 7,32 | 62.722 |
19 mar 2024 | 7,32 | 7,36 | 7,29 | 7,32 | 7,32 | 20.771 |
18 mar 2024 | 7,27 | 7,36 | 7,32 | 7,36 | 7,36 | 11.538 |
15 mar 2024 | 7,43 | 7,42 | 7,36 | 7,45 | 7,45 | 14.966 |
14 mar 2024 | 7,31 | 7,44 | 7,40 | 7,43 | 7,43 | 3.866 |
13 mar 2024 | 7,40 | 7,43 | 7,39 | 7,41 | 7,41 | 8.425 |
12 mar 2024 | 7,43 | 7,42 | 7,36 | 7,34 | 7,34 | 6.255 |
11 mar 2024 | 7,38 | 7,43 | 7,33 | 7,36 | 7,36 | 13.328 |
08 mar 2024 | 7,37 | 7,51 | 7,40 | 7,49 | 7,49 | 25.162 |
07 mar 2024 | 7,21 | 7,36 | 7,24 | 7,34 | 7,34 | 19.014 |
06 mar 2024 | 7,17 | 7,28 | 7,20 | 7,19 | 7,19 | 10.295 |
05 mar 2024 | 7,33 | 7,32 | 7,19 | 7,24 | 7,24 | 12.438 |
04 mar 2024 | 7,39 | 7,39 | 7,32 | 7,43 | 7,43 | 6.503 |
01 mar 2024 | 7,38 | 7,41 | 7,34 | 7,36 | 7,36 | 12.443 |
29 feb 2024 | 7,45 | 7,46 | 7,40 | 7,41 | 7,41 | 18.098 |
28 feb 2024 | 7,55 | 7,55 | 7,44 | 7,55 | 7,55 | 12.402 |
27 feb 2024 | 7,72 | 7,66 | 7,59 | 7,61 | 7,61 | 10.306 |
26 feb 2024 | 7,74 | 7,85 | 7,72 | 7,76 | 7,76 | 6.936 |
23 feb 2024 | 7,69 | 7,91 | 7,80 | 7,93 | 7,93 | 10.795 |
22 feb 2024 | 7,84 | 7,87 | 7,80 | 7,88 | 7,88 | 5.120 |
21 feb 2024 | 7,85 | 7,89 | 7,80 | 7,86 | 7,86 | 4.925 |
20 feb 2024 | 7,75 | 7,83 | 7,74 | 7,73 | 7,73 | 12.383 |
19 feb 2024 | 7,75 | 7,76 | 7,70 | 7,74 | 7,74 | 15.746 |
16 feb 2024 | 7,77 | 7,78 | 7,71 | 7,76 | 7,76 | 26.404 |
15 feb 2024 | 7,70 | 7,77 | 7,67 | 7,70 | 7,70 | 5.327 |
14 feb 2024 | 7,64 | 7,75 | 7,68 | 7,68 | 7,68 | 8.790 |
13 feb 2024 | 7,85 | 7,78 | 7,62 | 7,69 | 7,69 | 10.606 |
12 feb 2024 | 7,90 | 8,05 | 7,83 | 7,86 | 7,86 | 16.343 |
09 feb 2024 | 7,66 | 7,92 | 7,47 | 7,80 | 7,80 | 18.184 |
08 feb 2024 | 7,30 | 7,72 | 7,39 | 7,52 | 7,52 | 29.293 |
07 feb 2024 | 7,26 | 7,24 | 7,05 | 7,13 | 7,13 | 17.217 |
06 feb 2024 | 7,25 | 7,28 | 7,21 | 7,26 | 7,26 | 15.893 |
05 feb 2024 | 7,23 | 7,30 | 7,22 | 7,28 | 7,28 | 5.185 |
02 feb 2024 | 7,32 | 7,38 | 7,24 | 7,26 | 7,26 | 4.111 |
01 feb 2024 | 7,35 | 7,34 | 7,30 | 7,30 | 7,30 | 13.260 |
31 gen 2024 | 7,35 | 7,33 | 7,30 | 7,38 | 7,38 | 8.502 |
30 gen 2024 | 7,31 | 7,32 | 7,28 | 7,31 | 7,31 | 7.705 |
29 gen 2024 | 7,33 | 7,32 | 7,26 | 7,29 | 7,29 | 31.555 |
26 gen 2024 | 7,27 | 7,33 | 7,28 | 7,30 | 7,30 | 2.548 |
25 gen 2024 | 7,25 | 7,30 | 7,27 | 7,28 | 7,28 | 8.930 |
24 gen 2024 | 7,10 | 7,30 | 7,15 | 7,27 | 7,27 | 425.342 |
23 gen 2024 | 7,16 | 7,16 | 7,09 | 7,14 | 7,14 | 34.006 |
22 gen 2024 | 7,10 | 7,14 | 7,05 | 7,13 | 7,13 | 5.259 |
19 gen 2024 | 7,05 | 7,09 | 7,06 | 7,09 | 7,09 | 15.346 |
18 gen 2024 | 7,17 | 7,22 | 7,05 | 7,06 | 7,06 | 14.252 |
17 gen 2024 | 7,29 | 7,30 | 7,21 | 7,28 | 7,28 | 13.234 |
16 gen 2024 | 7,44 | 7,43 | 7,32 | 7,28 | 7,28 | 8.676 |
15 gen 2024 | 7,65 | 7,68 | 7,47 | 7,56 | 7,56 | 20.211 |
12 gen 2024 | 7,26 | 7,41 | 7,35 | 7,38 | 7,38 | 22.558 |
11 gen 2024 | 7,36 | 7,32 | 7,24 | 7,24 | 7,24 | 16.901 |
10 gen 2024 | 7,37 | 7,40 | 7,34 | 7,32 | 7,32 | 7.629 |
09 gen 2024 | 7,36 | 7,36 | 7,30 | 7,34 | 7,34 | 5.402 |
08 gen 2024 | 7,39 | 7,36 | 7,24 | 7,36 | 7,36 | 8.846 |
05 gen 2024 | 7,37 | 7,39 | 7,34 | 7,40 | 7,40 | 7.808 |
04 gen 2024 | 7,50 | 7,38 | 7,22 | 7,39 | 7,39 | 23.446 |
03 gen 2024 | 7,52 | 7,59 | 7,35 | 7,36 | 7,36 | 12.365 |
02 gen 2024 | 7,60 | 7,67 | 7,60 | 7,62 | 7,62 | 15.115 |
29 dic 2023 | 7,60 | 7,64 | 7,55 | 7,61 | 7,61 | 5.491 |
28 dic 2023 | 7,65 | 7,69 | 7,59 | 7,58 | 7,58 | 16.022 |
27 dic 2023 | 7,59 | 7,69 | 7,56 | 7,61 | 7,61 | 15.152 |
22 dic 2023 | 7,55 | 7,59 | 7,54 | 7,54 | 7,54 | 12.050 |
21 dic 2023 | 7,43 | 7,55 | 7,43 | 7,46 | 7,46 | 36.096 |
20 dic 2023 | 7,43 | 7,51 | 7,41 | 7,45 | 7,45 | 16.347 |
19 dic 2023 | 7,40 | 7,45 | 7,39 | 7,41 | 7,41 | 40.099 |
18 dic 2023 | 7,32 | 7,45 | 7,32 | 7,43 | 7,43 | 49.463 |
15 dic 2023 | 7,21 | 7,35 | 7,30 | 7,28 | 7,28 | 29.635 |
14 dic 2023 | 7,10 | 7,31 | 7,26 | 7,32 | 7,32 | 11.951 |
13 dic 2023 | 7,20 | 7,27 | 7,19 | 7,22 | 7,22 | 7.940 |
12 dic 2023 | 7,30 | 7,30 | 7,22 | 7,26 | 7,26 | 4.405 |
11 dic 2023 | 7,33 | 7,26 | 7,21 | 7,28 | 7,28 | 7.322 |
08 dic 2023 | 7,18 | 7,32 | 7,25 | 7,31 | 7,31 | 13.510 |
07 dic 2023 | 7,12 | 7,24 | 7,16 | 7,17 | 7,17 | 18.503 |
06 dic 2023 | 7,01 | 7,23 | 7,16 | 7,24 | 7,24 | 15.507 |
05 dic 2023 | 7,05 | 7,12 | 7,07 | 7,05 | 7,05 | 18.297 |
04 dic 2023 | 7,05 | 7,09 | 7,00 | 7,03 | 7,03 | 75.414 |
*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...