Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 6,62 | 6,83 | 6,50 | 6,80 | 6,80 | 352.374 |
18 apr 2024 | 6,18 | 6,69 | 6,11 | 6,58 | 6,58 | 972.969 |
17 apr 2024 | 6,16 | 6,29 | 6,07 | 6,18 | 6,18 | 501.672 |
16 apr 2024 | 6,38 | 6,40 | 6,25 | 6,36 | 6,36 | 309.799 |
15 apr 2024 | 6,54 | 6,55 | 6,20 | 6,38 | 6,38 | 1.313.884 |
12 apr 2024 | 6,55 | 6,93 | 6,41 | 6,78 | 6,78 | 1.122.257 |
11 apr 2024 | 6,62 | 6,79 | 6,44 | 6,60 | 6,60 | 969.124 |
10 apr 2024 | 6,58 | 6,75 | 6,49 | 6,60 | 6,60 | 358.548 |
09 apr 2024 | 6,41 | 6,70 | 6,27 | 6,62 | 6,62 | 577.803 |
08 apr 2024 | 6,19 | 6,38 | 6,11 | 6,22 | 6,22 | 347.132 |
05 apr 2024 | 6,41 | 6,56 | 6,20 | 6,42 | 6,42 | 790.324 |
04 apr 2024 | 6,44 | 6,68 | 6,34 | 6,53 | 6,53 | 313.551 |
03 apr 2024 | 6,33 | 6,52 | 6,22 | 6,45 | 6,45 | 358.142 |
02 apr 2024 | 6,62 | 6,69 | 6,37 | 6,40 | 6,40 | 1.686.694 |
28 mar 2024 | 6,62 | 6,66 | 6,46 | 6,56 | 6,56 | 463.826 |
27 mar 2024 | 6,66 | 6,71 | 6,57 | 6,61 | 6,61 | 618.902 |
26 mar 2024 | 6,61 | 6,78 | 6,56 | 6,65 | 6,65 | 343.749 |
25 mar 2024 | 6,62 | 6,75 | 6,51 | 6,64 | 6,64 | 377.579 |
22 mar 2024 | 6,72 | 6,79 | 6,61 | 6,69 | 6,69 | 393.357 |
21 mar 2024 | 6,95 | 7,10 | 6,78 | 6,82 | 6,82 | 241.445 |
20 mar 2024 | 6,64 | 7,00 | 6,60 | 6,84 | 6,84 | 295.083 |
19 mar 2024 | 6,73 | 6,94 | 6,53 | 6,71 | 6,71 | 464.271 |
18 mar 2024 | 7,46 | 7,80 | 6,86 | 7,11 | 7,11 | 835.203 |
15 mar 2024 | 6,89 | 7,62 | 6,70 | 7,44 | 7,44 | 910.327 |
14 mar 2024 | 6,95 | 7,09 | 6,64 | 7,06 | 7,06 | 545.231 |
13 mar 2024 | 7,05 | 7,29 | 7,00 | 7,14 | 7,14 | 1.998.774 |
12 mar 2024 | 6,78 | 7,26 | 6,76 | 7,01 | 7,01 | 237.520 |
11 mar 2024 | 6,53 | 7,25 | 6,46 | 6,92 | 6,92 | 1.350.207 |
08 mar 2024 | 6,96 | 9,41 | 6,14 | 6,90 | 6,90 | 2.235.331 |
07 mar 2024 | 11,76 | 11,99 | 11,42 | 11,80 | 11,80 | 928.668 |
06 mar 2024 | 11,43 | 12,20 | 11,31 | 11,97 | 11,97 | 1.884.284 |
05 mar 2024 | 11,68 | 11,97 | 11,39 | 11,63 | 11,63 | 663.885 |
04 mar 2024 | 12,54 | 12,74 | 11,89 | 11,89 | 11,89 | 213.179 |
01 mar 2024 | 12,88 | 12,93 | 12,06 | 12,35 | 12,35 | 3.250.814 |
29 feb 2024 | 13,40 | 13,73 | 12,81 | 12,81 | 12,81 | 5.412.322 |
28 feb 2024 | 12,54 | 13,53 | 12,14 | 12,79 | 12,79 | 213.606 |
27 feb 2024 | 11,13 | 12,74 | 11,05 | 11,77 | 11,77 | 1.036.140 |
26 feb 2024 | 12,52 | 12,51 | 10,50 | 11,17 | 11,17 | 724.085 |
23 feb 2024 | 12,14 | 12,62 | 11,95 | 12,39 | 12,39 | 175.208 |
22 feb 2024 | 12,11 | 12,39 | 11,81 | 12,04 | 12,04 | 182.799 |
21 feb 2024 | 11,99 | 12,29 | 11,92 | 12,16 | 12,16 | 169.022 |
20 feb 2024 | 12,03 | 12,18 | 11,79 | 12,00 | 12,00 | 151.139 |
19 feb 2024 | 12,33 | 12,47 | 11,97 | 12,11 | 12,11 | 269.963 |
16 feb 2024 | 12,53 | 12,71 | 12,27 | 12,42 | 12,42 | 60.520 |
15 feb 2024 | 12,59 | 12,94 | 12,30 | 12,63 | 12,63 | 274.978 |
14 feb 2024 | 12,16 | 12,40 | 12,03 | 12,35 | 12,35 | 111.845 |
13 feb 2024 | 13,08 | 13,26 | 12,06 | 13,08 | 13,08 | 993.724 |
12 feb 2024 | 12,83 | 13,38 | 12,78 | 13,23 | 13,23 | 309.599 |
09 feb 2024 | 12,85 | 13,06 | 12,74 | 12,85 | 12,85 | 67.289 |
08 feb 2024 | 12,66 | 13,19 | 12,57 | 13,00 | 13,00 | 172.441 |
07 feb 2024 | 13,61 | 13,75 | 12,66 | 12,88 | 12,88 | 491.802 |
06 feb 2024 | 12,46 | 13,66 | 12,43 | 12,66 | 12,66 | 380.716 |
05 feb 2024 | 12,26 | 12,64 | 12,22 | 12,48 | 12,48 | 93.839 |
02 feb 2024 | 11,96 | 12,32 | 11,78 | 12,15 | 12,15 | 656.211 |
01 feb 2024 | 12,17 | 12,35 | 11,86 | 12,11 | 12,11 | 42.270 |
31 gen 2024 | 12,85 | 12,89 | 12,27 | 12,37 | 12,37 | 91.113 |
30 gen 2024 | 13,27 | 13,36 | 12,53 | 12,73 | 12,73 | 74.410 |
29 gen 2024 | 13,24 | 13,30 | 12,80 | 12,99 | 12,99 | 517.729 |
26 gen 2024 | 13,03 | 13,50 | 12,91 | 13,04 | 13,04 | 250.120 |
25 gen 2024 | 12,91 | 12,99 | 12,49 | 12,71 | 12,71 | 418.071 |
24 gen 2024 | 13,06 | 13,36 | 12,70 | 12,98 | 12,98 | 298.344 |
23 gen 2024 | 12,07 | 13,38 | 12,05 | 12,55 | 12,55 | 514.302 |
22 gen 2024 | 11,69 | 11,86 | 11,31 | 11,52 | 11,52 | 276.896 |
19 gen 2024 | 12,22 | 12,28 | 11,43 | 11,63 | 11,63 | 510.469 |
18 gen 2024 | 12,23 | 12,53 | 11,64 | 12,05 | 12,05 | 143.296 |
17 gen 2024 | 12,08 | 12,66 | 12,10 | 12,48 | 12,48 | 370.448 |
16 gen 2024 | 11,96 | 12,43 | 11,64 | 12,11 | 12,11 | 661.951 |
15 gen 2024 | 12,99 | 13,16 | 12,17 | 12,39 | 12,39 | 680.598 |
12 gen 2024 | 13,10 | 13,28 | 12,53 | 12,95 | 12,95 | 272.188 |
11 gen 2024 | 13,55 | 13,81 | 13,03 | 13,25 | 13,25 | 144.510 |
10 gen 2024 | 13,45 | 13,68 | 13,10 | 13,59 | 13,59 | 310.095 |
09 gen 2024 | 13,73 | 13,90 | 13,30 | 13,46 | 13,46 | 628.786 |
08 gen 2024 | 13,37 | 13,66 | 13,14 | 13,43 | 13,43 | 121.898 |
05 gen 2024 | 13,23 | 13,55 | 12,95 | 13,47 | 13,47 | 269.550 |
04 gen 2024 | 13,63 | 13,73 | 13,11 | 13,24 | 13,24 | 111.550 |
03 gen 2024 | 13,68 | 14,16 | 13,34 | 13,61 | 13,61 | 248.483 |
02 gen 2024 | 14,37 | 14,48 | 13,81 | 14,05 | 14,05 | 257.078 |
29 dic 2023 | 14,30 | 14,40 | 14,09 | 14,28 | 14,28 | 65.294 |
28 dic 2023 | 14,58 | 14,61 | 14,06 | 14,32 | 14,32 | 388.065 |
27 dic 2023 | 14,37 | 14,60 | 14,30 | 14,49 | 14,49 | 126.515 |
22 dic 2023 | 14,23 | 14,49 | 13,97 | 14,23 | 14,23 | 140.415 |
21 dic 2023 | 14,30 | 14,55 | 14,18 | 14,27 | 14,27 | 304.232 |
20 dic 2023 | 14,70 | 14,77 | 14,27 | 14,45 | 14,45 | 238.585 |
19 dic 2023 | 14,25 | 14,67 | 14,11 | 14,63 | 14,63 | 234.705 |
18 dic 2023 | 14,62 | 14,94 | 14,14 | 14,20 | 14,20 | 377.494 |
15 dic 2023 | 15,32 | 15,40 | 14,85 | 15,11 | 15,11 | 276.739 |
14 dic 2023 | 15,15 | 15,46 | 14,64 | 15,30 | 15,30 | 376.827 |
13 dic 2023 | 14,57 | 14,65 | 14,15 | 14,39 | 14,39 | 118.262 |
12 dic 2023 | 15,58 | 15,66 | 14,67 | 14,67 | 14,67 | 154.418 |
11 dic 2023 | 15,92 | 16,31 | 15,52 | 16,07 | 16,07 | 118.222 |
08 dic 2023 | 15,89 | 16,24 | 15,77 | 16,01 | 16,01 | 156.849 |
07 dic 2023 | 15,34 | 15,87 | 15,19 | 15,40 | 15,40 | 1.018.452 |
06 dic 2023 | 15,23 | 15,77 | 15,19 | 15,50 | 15,50 | 301.091 |
05 dic 2023 | 14,47 | 15,15 | 14,27 | 15,07 | 15,07 | 302.784 |
04 dic 2023 | 14,23 | 14,93 | 14,22 | 14,66 | 14,66 | 548.759 |
01 dic 2023 | 13,98 | 14,27 | 13,84 | 14,07 | 14,07 | 351.973 |
30 nov 2023 | 14,45 | 14,47 | 13,93 | 14,01 | 14,01 | 328.963 |
29 nov 2023 | 14,23 | 14,55 | 14,09 | 14,41 | 14,41 | 188.485 |
28 nov 2023 | 14,65 | 14,85 | 14,06 | 14,14 | 14,14 | 242.962 |
27 nov 2023 | 14,73 | 15,00 | 14,61 | 14,81 | 14,81 | 201.321 |
*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...