Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 7,91 | 7,91 | 7,91 | 7,91 | 7,91 | - |
02 mag 2024 | 8,55 | 8,55 | 8,55 | 8,55 | 8,55 | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 8,69 | 8,69 | 8,69 | 8,69 | 8,69 | - |
29 apr 2024 | 8,90 | 8,90 | 8,90 | 8,90 | 8,90 | - |
26 apr 2024 | 9,03 | 9,08 | 9,08 | 9,08 | 9,08 | 10.000 |
25 apr 2024 | 9,20 | 9,20 | 9,20 | 9,20 | 9,20 | - |
24 apr 2024 | 9,37 | 9,37 | 9,37 | 9,37 | 9,37 | - |
23 apr 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,55 | - |
22 apr 2024 | 9,52 | 9,46 | 9,46 | 9,46 | 9,46 | 106 |
19 apr 2024 | 9,37 | 9,37 | 9,37 | 9,37 | 9,37 | - |
18 apr 2024 | 9,72 | 9,72 | 9,72 | 9,72 | 9,72 | - |
17 apr 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
16 apr 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
15 apr 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
12 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
11 apr 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
10 apr 2024 | 10,48 | 10,48 | 10,48 | 10,48 | 10,48 | - |
09 apr 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
08 apr 2024 | 10,56 | 10,76 | 10,54 | 10,54 | 10,54 | 37 |
05 apr 2024 | 11,52 | 10,80 | 10,80 | 10,80 | 10,80 | 2.111 |
04 apr 2024 | 11,26 | 11,52 | 11,22 | 11,46 | 11,46 | 2.120 |
03 apr 2024 | 11,05 | 11,32 | 10,84 | 10,84 | 10,84 | 2.479 |
02 apr 2024 | 10,66 | 10,40 | 10,40 | 10,40 | 10,40 | 2.038 |
28 mar 2024 | 10,18 | 10,20 | 10,20 | 10,20 | 10,20 | 3 |
27 mar 2024 | 10,04 | 10,45 | 10,26 | 10,26 | 10,26 | 1.836 |
26 mar 2024 | 10,23 | 10,26 | 10,26 | 10,26 | 10,26 | 3.275 |
25 mar 2024 | 9,81 | 10,58 | 9,89 | 9,89 | 9,89 | 1.907 |
22 mar 2024 | 8,48 | 9,32 | 9,00 | 9,32 | 9,32 | 2.698 |
21 mar 2024 | 8,66 | 8,50 | 8,50 | 8,50 | 8,50 | 2.433 |
20 mar 2024 | 8,40 | 8,52 | 8,45 | 8,45 | 8,45 | 393 |
19 mar 2024 | 8,77 | 8,50 | 8,50 | 8,50 | 8,50 | 1.000 |
18 mar 2024 | 9,00 | 9,03 | 8,70 | 8,70 | 8,70 | 1.359 |
15 mar 2024 | 9,06 | 9,06 | 9,06 | 9,06 | 9,06 | - |
14 mar 2024 | 9,07 | 9,07 | 9,07 | 9,07 | 9,07 | - |
13 mar 2024 | 9,01 | 9,15 | 9,09 | 9,09 | 9,09 | 2.208 |
12 mar 2024 | 8,90 | 8,99 | 8,90 | 8,90 | 8,90 | 2.097 |
11 mar 2024 | 8,56 | 8,69 | 8,69 | 8,69 | 8,69 | 553 |
08 mar 2024 | 8,79 | 8,74 | 8,65 | 8,65 | 8,65 | 2.203 |
07 mar 2024 | 8,74 | 8,90 | 8,89 | 8,90 | 8,90 | 12.168 |
06 mar 2024 | 9,20 | 8,96 | 8,83 | 8,88 | 8,88 | 2.865 |
05 mar 2024 | 9,43 | 9,20 | 9,15 | 9,20 | 9,20 | 4.019 |
04 mar 2024 | 10,09 | 10,44 | 9,55 | 9,55 | 9,55 | 10.510 |
01 mar 2024 | 9,68 | 10,77 | 9,58 | 10,77 | 10,77 | 13.852 |
29 feb 2024 | 9,58 | 10,15 | 8,66 | 9,95 | 9,95 | 15.147 |
28 feb 2024 | 8,58 | 8,78 | 8,46 | 8,78 | 8,78 | 8.525 |
27 feb 2024 | 8,32 | 8,79 | 8,34 | 8,78 | 8,78 | 5.059 |
26 feb 2024 | 8,24 | 8,32 | 8,32 | 8,32 | 8,32 | 1.049 |
23 feb 2024 | 8,27 | 8,33 | 8,33 | 8,33 | 8,33 | 2 |
22 feb 2024 | 8,32 | 8,63 | 8,30 | 8,30 | 8,30 | 4.831 |
21 feb 2024 | 8,28 | 8,21 | 8,20 | 8,21 | 8,21 | 2.571 |
20 feb 2024 | 8,00 | 8,50 | 8,28 | 8,44 | 8,44 | 7.151 |
19 feb 2024 | 8,09 | 8,10 | 7,94 | 8,10 | 8,10 | 5.650 |
16 feb 2024 | 7,98 | 8,09 | 8,00 | 8,09 | 8,09 | 10.782 |
15 feb 2024 | 8,12 | 8,06 | 8,02 | 8,02 | 8,02 | 2.310 |
14 feb 2024 | 8,52 | 8,30 | 8,10 | 8,14 | 8,14 | 3.934 |
13 feb 2024 | 8,80 | 8,80 | 8,22 | 8,50 | 8,50 | 23.010 |
12 feb 2024 | 10,44 | 9,85 | 9,42 | 9,42 | 9,42 | 625 |
09 feb 2024 | 10,08 | 10,73 | 10,21 | 10,21 | 10,21 | 3.406 |
08 feb 2024 | 9,78 | 10,22 | 9,94 | 10,22 | 10,22 | 3.872 |
07 feb 2024 | 9,78 | 9,74 | 9,70 | 9,70 | 9,70 | 2.780 |
06 feb 2024 | 9,56 | 9,74 | 9,60 | 9,74 | 9,74 | 4.340 |
05 feb 2024 | 10,12 | 10,10 | 10,10 | 10,10 | 10,10 | 500 |
02 feb 2024 | 10,28 | 9,95 | 9,95 | 9,95 | 9,95 | 1.685 |
01 feb 2024 | 9,84 | 10,20 | 10,20 | 10,20 | 10,20 | 200 |
31 gen 2024 | 9,64 | 10,04 | 9,99 | 9,99 | 9,99 | 1.883 |
30 gen 2024 | 10,27 | 10,03 | 9,73 | 10,03 | 10,03 | 7.257 |
29 gen 2024 | 10,18 | 10,49 | 10,17 | 10,17 | 10,17 | 5.360 |
26 gen 2024 | 9,35 | 10,46 | 10,46 | 10,46 | 10,46 | 1.626 |
25 gen 2024 | 9,26 | 9,64 | 9,48 | 9,64 | 9,64 | 1.656 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 9,13 | 9,22 | 8,90 | 8,90 | 8,90 | 4.173 |
22 gen 2024 | 9,79 | 9,80 | 9,20 | 9,20 | 9,20 | 21.856 |
19 gen 2024 | 9,76 | 9,49 | 9,49 | 9,49 | 9,49 | 400 |
18 gen 2024 | 10,00 | 9,91 | 9,91 | 9,91 | 9,91 | 6.708 |
17 gen 2024 | 9,72 | 9,85 | 9,67 | 9,84 | 9,84 | 7.002 |
16 gen 2024 | 9,97 | 9,95 | 9,75 | 9,95 | 9,95 | 4.157 |
15 gen 2024 | 9,93 | 9,75 | 9,74 | 9,75 | 9,75 | 1.984 |
12 gen 2024 | 10,13 | 10,17 | 10,11 | 10,17 | 10,17 | 1.873 |
11 gen 2024 | 10,48 | 10,35 | 10,10 | 10,10 | 10,10 | 2.505 |
10 gen 2024 | 10,36 | 10,50 | 10,36 | 10,36 | 10,36 | 3.966 |
09 gen 2024 | 10,53 | 10,72 | 10,42 | 10,45 | 10,45 | 26.614 |
08 gen 2024 | 10,73 | 10,70 | 10,66 | 10,66 | 10,66 | 394 |
05 gen 2024 | 10,73 | 10,77 | 10,66 | 10,77 | 10,77 | 1.407 |
04 gen 2024 | 11,31 | 11,10 | 10,97 | 11,01 | 11,01 | 3.544 |
03 gen 2024 | 11,85 | 11,35 | 11,12 | 11,12 | 11,12 | 1.664 |
02 gen 2024 | 12,63 | 12,42 | 11,99 | 12,42 | 12,42 | 1.177 |
29 dic 2023 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | 457 |
28 dic 2023 | 12,51 | 12,35 | 12,31 | 12,35 | 12,35 | 2.604 |
27 dic 2023 | 12,82 | 12,72 | 12,72 | 12,82 | 12,82 | 80 |
22 dic 2023 | 12,27 | 12,46 | 12,28 | 12,46 | 12,46 | 978 |
21 dic 2023 | 12,53 | 12,73 | 12,40 | 12,48 | 12,48 | 4.131 |
20 dic 2023 | 11,97 | 12,29 | 11,96 | 11,96 | 11,96 | 2.587 |
19 dic 2023 | 10,66 | 11,56 | 10,92 | 11,42 | 11,42 | 254.580 |
18 dic 2023 | 10,88 | 10,67 | 10,60 | 10,67 | 10,67 | 36.558 |
15 dic 2023 | 11,45 | 11,39 | 10,77 | 10,77 | 10,77 | 48.505 |
14 dic 2023 | 11,65 | 11,55 | 11,42 | 11,42 | 11,42 | 143.097 |
13 dic 2023 | 11,37 | 11,52 | 11,52 | 11,52 | 11,52 | 1.499 |
12 dic 2023 | 11,61 | 11,49 | 11,30 | 11,30 | 11,30 | 1.570 |
11 dic 2023 | 11,86 | 11,86 | 11,58 | 11,64 | 11,64 | 2.683 |
*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...