Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 9,87 | 10,39 | 9,87 | 10,10 | 10,10 | 119.386 |
25 mag 2023 | 9,94 | 10,03 | 9,84 | 9,98 | 9,98 | 44.251 |
24 mag 2023 | 9,68 | 9,93 | 9,65 | 9,82 | 9,82 | 61.769 |
23 mag 2023 | 9,69 | 9,92 | 9,63 | 9,90 | 9,90 | 83.653 |
22 mag 2023 | 9,73 | 9,97 | 9,73 | 9,93 | 9,93 | 72.116 |
19 mag 2023 | 9,53 | 9,73 | 9,53 | 9,65 | 9,65 | 67.409 |
18 mag 2023 | 9,27 | 9,64 | 9,21 | 9,55 | 9,55 | 152.018 |
17 mag 2023 | 8,74 | 9,33 | 8,70 | 9,20 | 9,20 | 192.211 |
16 mag 2023 | 8,58 | 8,69 | 8,41 | 8,55 | 8,55 | 137.657 |
15 mag 2023 | 8,48 | 8,72 | 8,46 | 8,55 | 8,55 | 147.736 |
12 mag 2023 | 8,69 | 8,81 | 8,45 | 8,63 | 8,63 | 170.923 |
11 mag 2023 | 8,68 | 8,80 | 8,57 | 8,70 | 8,70 | 126.906 |
10 mag 2023 | 8,48 | 8,67 | 8,44 | 8,52 | 8,52 | 136.663 |
09 mag 2023 | 8,29 | 8,34 | 8,15 | 8,18 | 8,18 | 125.486 |
05 mag 2023 | 8,03 | 8,22 | 7,91 | 7,95 | 7,95 | 199.174 |
04 mag 2023 | 8,06 | 8,07 | 7,86 | 8,00 | 8,00 | 236.404 |
03 mag 2023 | 8,29 | 8,35 | 8,02 | 8,25 | 8,25 | 365.853 |
02 mag 2023 | 8,58 | 8,65 | 8,27 | 8,30 | 8,30 | 436.544 |
28 apr 2023 | 8,71 | 8,71 | 8,41 | 8,95 | 8,95 | 445.861 |
27 apr 2023 | 10,18 | 10,70 | 9,89 | 10,10 | 10,10 | 424.507 |
26 apr 2023 | 10,40 | 10,40 | 9,93 | 10,20 | 10,20 | 125.302 |
25 apr 2023 | 10,18 | 10,30 | 10,13 | 10,30 | 10,30 | 127.947 |
24 apr 2023 | 9,96 | 10,22 | 9,95 | 10,00 | 10,00 | 137.042 |
21 apr 2023 | 10,22 | 10,32 | 9,98 | 10,20 | 10,20 | 125.759 |
20 apr 2023 | 10,81 | 10,84 | 10,26 | 10,45 | 10,45 | 227.559 |
19 apr 2023 | 10,93 | 11,36 | 10,89 | 11,00 | 11,00 | 145.402 |
18 apr 2023 | 11,13 | 11,33 | 11,07 | 11,20 | 11,20 | 149.886 |
17 apr 2023 | 10,60 | 10,84 | 10,60 | 10,65 | 10,65 | 33.488 |
14 apr 2023 | 10,66 | 10,95 | 10,55 | 10,85 | 10,85 | 135.375 |
13 apr 2023 | 10,82 | 11,02 | 10,82 | 10,85 | 10,85 | 107.027 |
12 apr 2023 | 10,73 | 10,77 | 10,36 | 10,50 | 10,50 | 98.779 |
11 apr 2023 | 10,46 | 10,73 | 10,46 | 10,65 | 10,65 | 129.425 |
06 apr 2023 | 10,35 | 10,65 | 10,23 | 10,45 | 10,45 | 130.104 |
05 apr 2023 | 10,85 | 10,87 | 10,33 | 10,35 | 10,35 | 210.953 |
04 apr 2023 | 11,38 | 11,44 | 10,88 | 10,95 | 10,95 | 82.801 |
03 apr 2023 | 11,10 | 11,27 | 11,01 | 11,25 | 11,25 | 81.246 |
31 mar 2023 | 10,92 | 11,26 | 10,82 | 11,11 | 11,11 | 137.487 |
30 mar 2023 | 10,87 | 10,99 | 10,69 | 10,80 | 10,80 | 148.815 |
29 mar 2023 | 11,18 | 11,19 | 10,70 | 10,89 | 10,89 | 169.179 |
28 mar 2023 | 11,61 | 11,62 | 10,89 | 11,24 | 11,24 | 253.203 |
27 mar 2023 | 11,67 | 12,08 | 11,59 | 11,97 | 11,97 | 191.954 |
24 mar 2023 | 11,47 | 11,73 | 11,33 | 11,40 | 11,40 | 115.913 |
23 mar 2023 | 11,05 | 12,12 | 11,05 | 11,57 | 11,57 | 352.446 |
22 mar 2023 | 11,35 | 11,68 | 11,24 | 11,40 | 11,40 | 108.812 |
21 mar 2023 | 10,73 | 11,40 | 10,73 | 11,29 | 11,29 | 116.932 |
20 mar 2023 | 10,62 | 10,88 | 10,48 | 10,65 | 10,65 | 121.189 |
17 mar 2023 | 10,84 | 10,89 | 10,41 | 10,53 | 10,53 | 294.717 |
16 mar 2023 | 10,77 | 11,18 | 10,44 | 10,79 | 10,79 | 318.742 |
15 mar 2023 | 10,15 | 10,32 | 9,86 | 10,10 | 10,10 | 332.786 |
14 mar 2023 | 10,53 | 10,69 | 10,19 | 10,45 | 10,45 | 237.389 |
13 mar 2023 | 10,19 | 10,51 | 9,98 | 10,37 | 10,37 | 168.939 |
10 mar 2023 | 10,65 | 10,68 | 10,24 | 10,63 | 10,63 | 290.312 |
09 mar 2023 | 11,15 | 11,34 | 10,66 | 11,03 | 11,03 | 223.792 |
08 mar 2023 | 11,37 | 11,46 | 11,02 | 11,30 | 11,30 | 252.331 |
07 mar 2023 | 11,92 | 12,66 | 11,74 | 12,12 | 12,12 | 402.873 |
06 mar 2023 | 11,01 | 12,17 | 11,00 | 11,40 | 11,40 | 387.076 |
03 mar 2023 | 10,17 | 10,58 | 10,17 | 10,27 | 10,27 | 101.406 |
02 mar 2023 | 9,92 | 10,07 | 9,91 | 9,95 | 9,95 | 82.506 |
01 mar 2023 | 10,14 | 10,32 | 10,03 | 10,16 | 10,16 | 102.297 |
28 feb 2023 | 10,03 | 10,25 | 9,93 | 10,18 | 10,18 | 76.147 |
27 feb 2023 | 10,06 | 10,21 | 9,88 | 10,01 | 10,01 | 61.461 |
24 feb 2023 | 9,90 | 9,90 | 9,68 | 9,77 | 9,77 | 70.941 |
23 feb 2023 | 10,05 | 10,11 | 9,89 | 9,90 | 9,90 | 76.609 |
22 feb 2023 | 9,91 | 9,96 | 9,76 | 9,85 | 9,85 | 142.491 |
21 feb 2023 | 10,35 | 10,35 | 9,84 | 10,02 | 10,02 | 131.720 |
20 feb 2023 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | 6 |
17 feb 2023 | 10,52 | 10,60 | 10,17 | 10,24 | 10,24 | 93.783 |
16 feb 2023 | 10,83 | 11,39 | 10,69 | 10,90 | 10,90 | 173.014 |
15 feb 2023 | 10,93 | 11,13 | 10,82 | 11,09 | 11,09 | 57.450 |
14 feb 2023 | 10,59 | 11,08 | 10,59 | 10,70 | 10,70 | 141.004 |
13 feb 2023 | 10,87 | 11,11 | 10,69 | 10,84 | 10,84 | 43.724 |
10 feb 2023 | 10,72 | 10,92 | 10,50 | 10,67 | 10,67 | 200.841 |
09 feb 2023 | 11,76 | 11,81 | 11,07 | 11,34 | 11,34 | 248.761 |
08 feb 2023 | 12,16 | 12,23 | 11,65 | 11,67 | 11,67 | 156.255 |
07 feb 2023 | 12,23 | 12,44 | 11,83 | 12,34 | 12,34 | 396.489 |
06 feb 2023 | 10,96 | 12,16 | 10,96 | 11,81 | 11,81 | 471.687 |
03 feb 2023 | 10,83 | 11,60 | 10,79 | 11,48 | 11,48 | 247.228 |
02 feb 2023 | 10,96 | 11,68 | 10,66 | 11,14 | 11,14 | 327.919 |
01 feb 2023 | 9,78 | 10,35 | 9,75 | 10,35 | 10,35 | 816.216 |
31 gen 2023 | 11,33 | 11,49 | 11,19 | 11,32 | 11,32 | 71.403 |
30 gen 2023 | 10,73 | 11,15 | 10,73 | 10,93 | 10,93 | 102.892 |
27 gen 2023 | 10,17 | 10,98 | 10,14 | 10,33 | 10,33 | 164.624 |
26 gen 2023 | 9,87 | 10,33 | 9,87 | 9,98 | 9,98 | 422.363 |
25 gen 2023 | 9,98 | 9,98 | 9,52 | 9,72 | 9,72 | 217.857 |
24 gen 2023 | 10,13 | 10,46 | 10,07 | 10,40 | 10,40 | 123.176 |
23 gen 2023 | 9,87 | 10,37 | 9,85 | 10,20 | 10,20 | 118.415 |
20 gen 2023 | 9,64 | 9,96 | 9,52 | 9,95 | 9,95 | 102.241 |
19 gen 2023 | 9,27 | 9,62 | 9,27 | 9,46 | 9,46 | 129.229 |
18 gen 2023 | 9,81 | 9,81 | 9,25 | 9,42 | 9,42 | 192.685 |
17 gen 2023 | 9,77 | 9,79 | 9,31 | 9,35 | 9,35 | 225.896 |
16 gen 2023 | 9,67 | 9,67 | 9,67 | 9,67 | 9,67 | 112 |
13 gen 2023 | 9,52 | 9,74 | 9,46 | 9,67 | 9,67 | 122.553 |
12 gen 2023 | 9,79 | 9,79 | 9,36 | 9,58 | 9,58 | 132.288 |
11 gen 2023 | 9,34 | 9,73 | 9,32 | 9,59 | 9,59 | 119.068 |
10 gen 2023 | 9,21 | 9,42 | 9,15 | 9,27 | 9,27 | 78.985 |
09 gen 2023 | 9,39 | 9,52 | 9,29 | 9,46 | 9,46 | 141.264 |
06 gen 2023 | 9,17 | 9,44 | 8,92 | 9,27 | 9,27 | 190.562 |
05 gen 2023 | 9,15 | 9,34 | 8,92 | 9,17 | 9,17 | 210.126 |
04 gen 2023 | 9,10 | 9,29 | 9,00 | 9,06 | 9,06 | 142.670 |
03 gen 2023 | 9,21 | 9,28 | 8,69 | 8,83 | 8,83 | 184.773 |
*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...