Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 9,95 | 10,03 | 9,90 | 9,99 | 9,99 | 25.897 |
25 apr 2024 | 9,97 | 9,96 | 9,84 | 9,89 | 9,89 | 13.772 |
24 apr 2024 | 10,07 | 10,07 | 9,93 | 9,94 | 9,94 | 20.179 |
23 apr 2024 | 10,02 | 10,08 | 9,94 | 10,07 | 10,07 | 30.066 |
22 apr 2024 | 9,90 | 10,06 | 9,98 | 10,00 | 10,00 | 32.186 |
19 apr 2024 | 9,86 | 9,97 | 9,80 | 9,88 | 9,88 | 73.632 |
18 apr 2024 | 9,78 | 9,87 | 9,81 | 9,86 | 9,86 | 15.082 |
17 apr 2024 | 9,80 | 9,86 | 9,68 | 9,82 | 9,82 | 38.180 |
16 apr 2024 | 9,91 | 9,90 | 9,69 | 9,73 | 9,73 | 62.073 |
15 apr 2024 | 10,01 | 10,01 | 9,89 | 9,93 | 9,93 | 26.606 |
12 apr 2024 | 9,98 | 10,05 | 9,90 | 9,94 | 9,94 | 23.224 |
11 apr 2024 | 10,00 | 10,08 | 9,93 | 9,97 | 9,97 | 196.448 |
10 apr 2024 | 10,08 | 10,19 | 9,93 | 10,06 | 10,06 | 41.440 |
09 apr 2024 | 9,96 | 10,07 | 9,90 | 10,02 | 10,02 | 14.252 |
08 apr 2024 | 10,06 | 10,00 | 9,92 | 9,94 | 9,94 | 57.332 |
05 apr 2024 | 10,15 | 10,04 | 9,89 | 9,99 | 9,99 | 145.385 |
04 apr 2024 | 10,20 | 10,22 | 10,09 | 10,11 | 10,11 | 100.906 |
03 apr 2024 | 10,38 | 10,28 | 10,15 | 10,17 | 10,17 | 27.239 |
02 apr 2024 | 10,44 | 10,52 | 10,26 | 10,28 | 10,28 | 24.662 |
28 mar 2024 | 10,62 | 10,66 | 10,51 | 10,53 | 10,53 | 46.442 |
27 mar 2024 | 10,54 | 10,63 | 10,45 | 10,60 | 10,60 | 18.938 |
26 mar 2024 | 10,52 | 10,65 | 10,52 | 10,52 | 10,52 | 25.125 |
25 mar 2024 | 10,52 | 10,59 | 10,40 | 10,54 | 10,54 | 106.861 |
22 mar 2024 | 10,39 | 10,59 | 10,39 | 10,55 | 10,55 | 12.056 |
21 mar 2024 | 10,38 | 10,51 | 10,38 | 10,44 | 10,44 | 117.739 |
20 mar 2024 | 10,31 | 10,38 | 10,23 | 10,34 | 10,34 | 25.682 |
19 mar 2024 | 10,33 | 10,38 | 10,26 | 10,38 | 10,38 | 7.559 |
18 mar 2024 | 10,46 | 10,45 | 10,24 | 10,39 | 10,39 | 62.240 |
15 mar 2024 | 10,30 | 10,52 | 10,27 | 10,47 | 10,47 | 571.842 |
14 mar 2024 | 10,32 | 10,32 | 10,22 | 10,30 | 10,30 | 402.778 |
13 mar 2024 | 10,34 | 10,41 | 10,27 | 10,30 | 10,30 | 17.892 |
12 mar 2024 | 10,44 | 10,49 | 10,31 | 10,39 | 10,39 | 32.782 |
11 mar 2024 | 10,35 | 10,54 | 10,36 | 10,39 | 10,39 | 46.029 |
08 mar 2024 | 10,51 | 10,55 | 10,27 | 10,43 | 10,43 | 58.031 |
07 mar 2024 | 10,48 | 10,67 | 10,42 | 10,54 | 10,54 | 106.603 |
06 mar 2024 | 10,52 | 10,73 | 10,48 | 10,64 | 10,64 | 59.941 |
05 mar 2024 | 10,44 | 10,52 | 10,45 | 10,52 | 10,52 | 20.103 |
04 mar 2024 | 10,49 | 10,51 | 10,38 | 10,43 | 10,43 | 45.131 |
01 mar 2024 | 10,23 | 10,47 | 10,31 | 10,41 | 10,41 | 73.101 |
29 feb 2024 | 10,47 | 10,44 | 10,23 | 10,23 | 10,23 | 96.799 |
28 feb 2024 | 10,58 | 10,69 | 10,39 | 10,43 | 10,43 | 29.742 |
27 feb 2024 | 10,66 | 10,65 | 10,54 | 10,61 | 10,61 | 21.984 |
26 feb 2024 | 10,77 | 10,68 | 10,60 | 10,65 | 10,65 | 20.937 |
23 feb 2024 | 10,75 | 10,73 | 10,65 | 10,69 | 10,69 | 33.630 |
22 feb 2024 | 10,72 | 10,85 | 10,74 | 10,76 | 10,76 | 3.749 |
21 feb 2024 | 10,77 | 10,79 | 10,66 | 10,75 | 10,75 | 31.846 |
20 feb 2024 | 10,77 | 10,79 | 10,68 | 10,77 | 10,77 | 12.146 |
19 feb 2024 | 10,61 | 10,72 | 10,64 | 10,72 | 10,72 | 11.772 |
16 feb 2024 | 10,81 | 10,84 | 10,63 | 10,68 | 10,68 | 6.232 |
15 feb 2024 | 10,75 | 10,82 | 10,71 | 10,76 | 10,76 | 11.196 |
14 feb 2024 | 10,70 | 10,72 | 10,61 | 10,70 | 10,70 | 15.387 |
13 feb 2024 | 10,78 | 10,76 | 10,57 | 10,60 | 10,60 | 8.297 |
12 feb 2024 | 10,75 | 10,84 | 10,77 | 10,78 | 10,78 | 37.239 |
09 feb 2024 | 10,72 | 10,80 | 10,66 | 10,76 | 10,76 | 12.779 |
08 feb 2024 | 10,73 | 10,79 | 10,60 | 10,68 | 10,68 | 33.736 |
07 feb 2024 | 10,92 | 10,94 | 10,62 | 10,67 | 10,67 | 33.544 |
06 feb 2024 | 11,05 | 11,00 | 10,84 | 10,98 | 10,98 | 25.240 |
05 feb 2024 | 11,11 | 11,14 | 10,94 | 10,97 | 10,97 | 26.365 |
02 feb 2024 | 11,22 | 11,28 | 11,12 | 11,12 | 11,12 | 196.491 |
01 feb 2024 | 11,28 | 11,24 | 11,13 | 11,16 | 11,16 | 133.347 |
31 gen 2024 | 11,35 | 11,37 | 11,23 | 11,27 | 11,27 | 15.563 |
30 gen 2024 | 11,19 | 11,35 | 11,23 | 11,32 | 11,32 | 69.676 |
29 gen 2024 | 11,26 | 11,29 | 11,10 | 11,14 | 11,14 | 43.856 |
26 gen 2024 | 11,20 | 11,32 | 11,19 | 11,32 | 11,32 | 16.882 |
25 gen 2024 | 11,14 | 11,21 | 11,06 | 11,20 | 11,20 | 17.198 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 11,02 | 11,11 | 10,98 | 11,11 | 11,11 | 77.138 |
19 gen 2024 | 11,03 | 11,09 | 10,98 | 11,06 | 11,06 | 32.484 |
18 gen 2024 | 11,10 | 11,10 | 10,98 | 11,01 | 11,01 | 33.160 |
17 gen 2024 | 11,35 | 11,34 | 11,02 | 11,10 | 11,10 | 39.690 |
16 gen 2024 | 11,45 | 11,45 | 11,35 | 11,40 | 11,40 | 32.909 |
15 gen 2024 | 11,38 | 11,48 | 11,35 | 11,38 | 11,38 | 8.119 |
12 gen 2024 | 11,35 | 11,45 | 11,32 | 11,37 | 11,37 | 20.074 |
11 gen 2024 | 11,20 | 11,51 | 11,16 | 11,39 | 11,39 | 297.728 |
10 gen 2024 | 11,57 | 11,59 | 11,45 | 11,48 | 11,48 | 11.436 |
09 gen 2024 | 11,48 | 11,58 | 11,49 | 11,49 | 11,49 | 17.099 |
08 gen 2024 | 11,42 | 11,52 | 11,38 | 11,52 | 11,52 | 4.458 |
05 gen 2024 | 11,51 | 11,50 | 11,35 | 11,47 | 11,47 | 8.727 |
04 gen 2024 | 11,48 | 11,57 | 11,44 | 11,57 | 11,57 | 23.828 |
03 gen 2024 | 11,58 | 11,63 | 11,47 | 11,51 | 11,51 | 51.742 |
02 gen 2024 | 11,51 | 11,61 | 11,44 | 11,53 | 11,53 | 25.086 |
29 dic 2023 | 11,47 | 11,53 | 11,45 | 11,45 | 11,45 | 20.281 |
28 dic 2023 | 11,55 | 11,52 | 11,48 | 11,51 | 11,51 | 10.328 |
27 dic 2023 | 11,48 | 11,52 | 11,44 | 11,51 | 11,51 | 77.842 |
22 dic 2023 | 11,50 | 11,53 | 11,47 | 11,49 | 11,49 | 56.465 |
21 dic 2023 | 11,38 | 11,56 | 11,43 | 11,52 | 11,52 | 20.100 |
20 dic 2023 | 11,34 | 11,47 | 11,32 | 11,46 | 11,46 | 110.675 |
19 dic 2023 | 11,27 | 11,32 | 11,26 | 11,28 | 11,28 | 4.179 |
18 dic 2023 | 11,30 | 11,30 | 11,18 | 11,25 | 11,25 | 12.013 |
15 dic 2023 | 11,48 | 11,43 | 11,02 | 11,28 | 11,28 | 352.483 |
14 dic 2023 | 11,43 | 11,60 | 11,40 | 11,43 | 11,43 | 182.550 |
13 dic 2023 | 11,41 | 11,43 | 11,27 | 11,42 | 11,42 | 18.088 |
12 dic 2023 | 11,48 | 11,47 | 11,31 | 11,40 | 11,40 | 29.786 |
11 dic 2023 | 11,57 | 11,56 | 11,44 | 11,46 | 11,46 | 19.117 |
08 dic 2023 | 11,47 | 11,60 | 11,47 | 11,55 | 11,55 | 43.604 |
07 dic 2023 | 11,45 | 11,50 | 11,35 | 11,45 | 11,45 | 19.079 |
06 dic 2023 | 11,38 | 11,55 | 11,34 | 11,47 | 11,47 | 79.711 |
05 dic 2023 | 11,29 | 11,42 | 11,31 | 11,37 | 11,37 | 28.124 |
04 dic 2023 | 11,33 | 11,39 | 11,16 | 11,35 | 11,35 | 10.783 |
*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...