Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 9,91 | 9,90 | 9,60 | 9,84 | 9,84 | 11.656 |
02 mag 2024 | 10,18 | 10,05 | 9,60 | 9,65 | 9,65 | 12.028 |
01 mag 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
30 apr 2024 | 10,17 | 10,26 | 10,19 | 10,30 | 10,30 | 3.215 |
29 apr 2024 | 10,12 | 10,20 | 10,08 | 10,30 | 10,30 | 2.779 |
26 apr 2024 | 9,85 | 10,11 | 9,87 | 9,97 | 9,97 | 29.568 |
25 apr 2024 | 10,08 | 10,03 | 9,57 | 9,62 | 9,62 | 17.276 |
24 apr 2024 | 10,36 | 10,04 | 9,76 | 10,06 | 10,06 | 8.722 |
23 apr 2024 | 10,25 | 10,32 | 10,22 | 10,27 | 10,27 | 11.651 |
22 apr 2024 | 10,60 | 10,70 | 10,26 | 10,27 | 10,27 | 13.693 |
19 apr 2024 | 10,73 | 10,57 | 10,42 | 10,47 | 10,47 | 4.432 |
18 apr 2024 | 10,48 | 10,68 | 10,36 | 10,69 | 10,69 | 49.660 |
17 apr 2024 | 10,36 | 10,47 | 10,17 | 10,42 | 10,42 | 47.134 |
16 apr 2024 | 10,80 | 10,43 | 10,30 | 10,44 | 10,44 | 41.124 |
15 apr 2024 | 10,85 | 10,98 | 10,48 | 10,76 | 10,76 | 7.989 |
12 apr 2024 | 10,84 | 11,06 | 10,65 | 10,72 | 10,72 | 9.819 |
11 apr 2024 | 10,49 | 10,56 | 10,49 | 10,46 | 10,46 | 5.849 |
10 apr 2024 | 10,59 | 11,12 | 10,56 | 10,66 | 10,66 | 12.617 |
09 apr 2024 | 10,88 | 10,76 | 10,47 | 10,59 | 10,59 | 6.055 |
08 apr 2024 | 10,60 | 11,00 | 10,38 | 10,83 | 10,83 | 5.638 |
05 apr 2024 | 10,54 | 10,71 | 10,42 | 10,42 | 10,42 | 9.825 |
04 apr 2024 | 10,40 | 10,87 | 10,48 | 10,72 | 10,72 | 24.440 |
03 apr 2024 | 10,40 | 10,35 | 10,17 | 10,26 | 10,26 | 11.197 |
02 apr 2024 | 10,70 | 10,64 | 10,19 | 10,27 | 10,27 | 21.215 |
28 mar 2024 | 10,15 | 10,80 | 10,34 | 10,04 | 10,04 | 788.549 |
27 mar 2024 | 9,26 | 10,01 | 9,35 | 10,04 | 10,04 | 28.934 |
26 mar 2024 | 8,55 | 9,18 | 8,62 | 9,16 | 9,16 | 33.030 |
25 mar 2024 | 8,47 | 8,59 | 8,47 | 8,50 | 8,50 | 9.090 |
22 mar 2024 | 8,41 | 8,70 | 8,40 | 8,48 | 8,48 | 8.342 |
21 mar 2024 | 8,59 | 8,64 | 8,37 | 8,47 | 8,47 | 59.096 |
20 mar 2024 | 8,67 | 8,57 | 8,52 | 8,47 | 8,47 | 14.551 |
19 mar 2024 | 8,49 | 8,56 | 8,41 | 8,57 | 8,57 | 22.770 |
18 mar 2024 | 8,39 | 8,48 | 8,44 | 8,48 | 8,48 | 108.068 |
15 mar 2024 | 8,56 | 8,59 | 8,41 | 8,44 | 8,44 | 52.138 |
14 mar 2024 | 8,44 | 8,75 | 8,54 | 8,63 | 8,63 | 529.862 |
13 mar 2024 | 8,45 | 8,52 | 8,24 | 8,57 | 8,57 | 11.519 |
12 mar 2024 | 8,50 | 8,65 | 8,31 | 8,46 | 8,46 | 38.921 |
11 mar 2024 | 8,42 | 8,54 | 8,35 | 8,52 | 8,52 | 14.186 |
08 mar 2024 | 8,39 | 8,64 | 8,29 | 8,54 | 8,54 | 40.063 |
07 mar 2024 | 7,70 | 8,51 | 7,59 | 8,37 | 8,37 | 55.880 |
06 mar 2024 | 7,81 | 7,97 | 7,79 | 7,75 | 7,75 | 23.802 |
05 mar 2024 | 7,80 | 7,70 | 7,66 | 7,73 | 7,73 | 52.325 |
04 mar 2024 | 8,02 | 8,03 | 7,81 | 7,84 | 7,84 | 9.685 |
01 mar 2024 | 7,92 | 8,14 | 8,07 | 8,06 | 8,06 | 13.960 |
29 feb 2024 | 8,19 | 8,14 | 7,85 | 7,98 | 7,98 | 22.097 |
28 feb 2024 | 8,53 | 8,30 | 8,12 | 8,22 | 8,22 | 7.419 |
27 feb 2024 | 8,67 | 8,61 | 8,41 | 8,46 | 8,46 | 51.988 |
26 feb 2024 | 8,58 | 8,61 | 8,43 | 8,53 | 8,53 | 3.014 |
23 feb 2024 | 8,96 | 8,69 | 8,43 | 8,74 | 8,74 | 29.602 |
22 feb 2024 | 8,93 | 8,97 | 8,73 | 8,87 | 8,87 | 13.462 |
21 feb 2024 | 8,96 | 8,82 | 8,80 | 8,90 | 8,90 | 8.410 |
20 feb 2024 | 9,06 | 9,10 | 9,01 | 8,96 | 8,96 | 15.621 |
19 feb 2024 | 8,80 | 8,81 | 8,75 | 8,98 | 8,98 | 1.556 |
16 feb 2024 | 8,64 | 8,74 | 8,56 | 8,88 | 8,88 | 24.852 |
15 feb 2024 | 7,86 | 8,48 | 8,13 | 8,50 | 8,50 | 20.375 |
14 feb 2024 | 7,68 | 7,82 | 7,68 | 7,85 | 7,85 | 141.416 |
13 feb 2024 | 7,76 | 7,78 | 7,56 | 7,72 | 7,72 | 6.521 |
12 feb 2024 | 8,05 | 8,18 | 7,63 | 7,77 | 7,77 | 115.361 |
09 feb 2024 | 7,92 | 14,32 | 7,93 | 7,94 | 7,94 | 58.971 |
08 feb 2024 | 8,31 | 8,18 | 7,87 | 7,91 | 7,91 | 76.538 |
07 feb 2024 | 7,83 | 8,16 | 7,76 | 8,03 | 8,03 | 22.476 |
06 feb 2024 | 8,02 | 7,90 | 7,53 | 7,87 | 7,87 | 128.974 |
05 feb 2024 | 7,31 | 8,09 | 7,44 | 7,87 | 7,87 | 143.148 |
02 feb 2024 | 13,45 | 13,28 | 12,79 | 12,77 | 12,77 | 4.241 |
01 feb 2024 | 12,40 | 13,49 | 13,21 | 13,23 | 13,23 | 3.957 |
31 gen 2024 | 12,10 | 11,90 | 11,78 | 11,78 | 11,78 | 17.255 |
30 gen 2024 | 11,77 | 12,03 | 12,03 | 12,02 | 12,02 | 1.216 |
29 gen 2024 | 12,13 | 11,96 | 11,96 | 11,98 | 11,98 | 2.439 |
26 gen 2024 | 11,15 | 12,05 | 11,94 | 12,13 | 12,13 | 2.097 |
25 gen 2024 | 11,60 | 11,29 | 11,00 | 11,25 | 11,25 | 7.217 |
24 gen 2024 | 11,53 | 11,49 | 11,47 | 11,45 | 11,45 | 1.587 |
23 gen 2024 | 11,39 | 11,50 | 11,50 | 11,48 | 11,48 | 2.423 |
22 gen 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
19 gen 2024 | 12,27 | 12,30 | 11,47 | 11,59 | 11,59 | 16.722 |
18 gen 2024 | 12,55 | 12,67 | 12,41 | 12,52 | 12,52 | 26.057 |
17 gen 2024 | 13,26 | 12,73 | 12,31 | 12,35 | 12,35 | 7.154 |
16 gen 2024 | 13,52 | 13,50 | 13,03 | 13,06 | 13,06 | 41.101 |
15 gen 2024 | 13,94 | 13,95 | 13,22 | 13,35 | 13,35 | 4.270 |
12 gen 2024 | 14,03 | 14,00 | 13,75 | 13,90 | 13,90 | 12.903 |
11 gen 2024 | 14,98 | 15,06 | 13,69 | 13,74 | 13,74 | 19.558 |
10 gen 2024 | 14,24 | 15,03 | 14,31 | 15,06 | 15,06 | 15.298 |
09 gen 2024 | 14,47 | 14,51 | 14,12 | 14,20 | 14,20 | 32.268 |
08 gen 2024 | 14,10 | 14,50 | 13,79 | 14,41 | 14,41 | 10.345 |
05 gen 2024 | 14,34 | 14,35 | 13,97 | 14,34 | 14,34 | 11.395 |
04 gen 2024 | 13,88 | 14,35 | 13,85 | 14,34 | 14,34 | 2.803 |
03 gen 2024 | 14,35 | 14,42 | 13,78 | 13,81 | 13,81 | 11.858 |
02 gen 2024 | 12,98 | 14,42 | 13,14 | 14,34 | 14,34 | 19.167 |
29 dic 2023 | 13,70 | 13,70 | 12,88 | 13,09 | 13,09 | 19.346 |
28 dic 2023 | 13,14 | 13,50 | 13,00 | 13,38 | 13,38 | 70.290 |
27 dic 2023 | 12,83 | 13,76 | 12,85 | 13,13 | 13,13 | 209.491 |
22 dic 2023 | 12,11 | 13,02 | 12,48 | 12,84 | 12,84 | 51.532 |
21 dic 2023 | 12,58 | 12,83 | 10,94 | 11,89 | 11,89 | 140.711 |
20 dic 2023 | 14,16 | 14,62 | 13,94 | 14,08 | 14,08 | 20.770 |
19 dic 2023 | 13,37 | 14,28 | 13,25 | 14,04 | 14,04 | 5.825 |
18 dic 2023 | 13,14 | 13,64 | 13,10 | 13,24 | 13,24 | 21.280 |
15 dic 2023 | 12,65 | 13,46 | 12,74 | 13,06 | 13,06 | 26.594 |
14 dic 2023 | 11,59 | 12,84 | 11,60 | 12,81 | 12,81 | 68.712 |
13 dic 2023 | 11,68 | 11,49 | 11,15 | 11,43 | 11,43 | 27.885 |
12 dic 2023 | 11,13 | 11,86 | 11,04 | 11,64 | 11,64 | 69.075 |
11 dic 2023 | 11,64 | 11,56 | 11,13 | 11,27 | 11,27 | 12.210 |
*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...