Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 9,50 | 9,50 | 9,36 | 9,40 | 9,40 | 10.834 |
20 giu 2024 | 9,72 | 9,72 | 9,56 | 9,64 | 9,64 | 2.805 |
19 giu 2024 | 9,70 | 9,75 | 9,66 | 9,69 | 9,69 | 4.192 |
18 giu 2024 | 9,78 | 9,90 | 9,66 | 9,79 | 9,79 | 21.092 |
17 giu 2024 | 9,62 | 9,72 | 9,39 | 9,49 | 9,49 | 13.693 |
14 giu 2024 | 9,92 | 9,92 | 9,57 | 9,74 | 9,74 | 15.253 |
13 giu 2024 | 10,22 | 10,22 | 9,96 | 9,99 | 9,99 | 5.836 |
12 giu 2024 | 10,13 | 10,44 | 10,11 | 10,35 | 10,35 | 556 |
11 giu 2024 | 10,25 | 10,25 | 10,10 | 10,08 | 10,08 | 940 |
10 giu 2024 | 10,35 | 10,35 | 10,22 | 10,28 | 10,28 | 1.375 |
07 giu 2024 | 10,99 | 10,99 | 10,41 | 10,44 | 10,44 | 3.054 |
06 giu 2024 | 11,05 | 11,05 | 10,55 | 10,59 | 10,59 | 2.682 |
05 giu 2024 | 10,60 | 10,60 | 10,60 | 10,66 | 10,66 | 927 |
04 giu 2024 | 10,62 | 10,63 | 10,58 | 10,66 | 10,66 | 7.250 |
03 giu 2024 | 10,62 | 10,87 | 10,60 | 10,81 | 10,81 | 3.142 |
31 mag 2024 | 10,35 | 10,51 | 10,35 | 10,44 | 10,44 | 1.639 |
30 mag 2024 | 10,30 | 10,30 | 10,10 | 10,18 | 10,18 | 505 |
29 mag 2024 | 10,47 | 10,47 | 10,22 | 10,26 | 10,26 | 12.627 |
28 mag 2024 | 10,60 | 10,80 | 10,52 | 10,69 | 10,69 | 8.433 |
27 mag 2024 | 10,31 | 10,49 | 10,31 | 10,41 | 10,41 | 2.375 |
24 mag 2024 | 10,40 | 10,44 | 10,32 | 10,42 | 10,42 | 3.380 |
23 mag 2024 | 10,57 | 10,57 | 10,51 | 10,48 | 10,48 | 999 |
22 mag 2024 | 10,60 | 10,60 | 10,54 | 10,66 | 10,66 | 511 |
21 mag 2024 | 10,64 | 10,71 | 10,60 | 10,60 | 10,60 | 2.596 |
20 mag 2024 | 10,48 | 10,72 | 10,48 | 10,68 | 10,68 | 4.793 |
17 mag 2024 | 10,79 | 10,79 | 10,60 | 10,57 | 10,57 | 3.760 |
16 mag 2024 | 10,77 | 10,89 | 10,76 | 10,77 | 10,77 | 3.132 |
15 mag 2024 | 11,18 | 11,18 | 10,97 | 10,96 | 10,96 | 6.700 |
14 mag 2024 | 10,86 | 11,40 | 10,86 | 11,28 | 11,28 | 13.002 |
13 mag 2024 | 10,66 | 10,92 | 10,62 | 10,90 | 10,90 | 7.839 |
10 mag 2024 | 10,44 | 10,70 | 10,44 | 10,51 | 10,51 | 10.160 |
09 mag 2024 | 10,30 | 10,35 | 10,22 | 10,29 | 10,29 | 8.284 |
08 mag 2024 | 10,34 | 10,47 | 10,27 | 10,43 | 10,43 | 16.661 |
07 mag 2024 | 10,30 | 10,40 | 9,92 | 10,02 | 10,02 | 30.534 |
06 mag 2024 | 10,06 | 10,10 | 10,01 | 10,05 | 10,05 | 2.322 |
03 mag 2024 | 10,07 | 10,20 | 10,05 | 9,97 | 9,97 | 9.959 |
02 mag 2024 | 9,68 | 10,06 | 9,68 | 10,02 | 10,02 | 13.647 |
30 apr 2024 | 9,66 | 9,75 | 9,56 | 9,69 | 9,69 | 14.025 |
29 apr 2024 | 9,72 | 10,10 | 9,72 | 10,09 | 10,09 | 3.700 |
26 apr 2024 | 9,84 | 10,03 | 9,74 | 9,76 | 9,76 | 8.505 |
25 apr 2024 | 10,01 | 10,01 | 9,68 | 9,70 | 9,70 | 3.150 |
24 apr 2024 | 10,09 | 10,10 | 9,88 | 9,87 | 9,87 | 16.771 |
23 apr 2024 | 10,03 | 10,09 | 9,96 | 9,98 | 9,98 | 6.742 |
22 apr 2024 | 10,22 | 10,22 | 10,09 | 10,10 | 10,10 | 7.033 |
19 apr 2024 | 9,58 | 10,02 | 9,56 | 9,89 | 9,89 | 13.569 |
18 apr 2024 | 9,65 | 9,91 | 9,65 | 9,86 | 9,86 | 12.242 |
17 apr 2024 | 9,50 | 9,60 | 9,50 | 9,54 | 9,54 | 9.015 |
16 apr 2024 | 9,09 | 9,32 | 9,09 | 9,34 | 9,34 | 5.044 |
15 apr 2024 | 9,52 | 9,63 | 9,18 | 9,45 | 9,45 | 23.835 |
12 apr 2024 | 10,02 | 10,06 | 9,43 | 9,52 | 9,52 | 20.663 |
11 apr 2024 | 10,05 | 10,06 | 9,85 | 9,89 | 9,89 | 6.652 |
10 apr 2024 | 10,13 | 10,38 | 10,09 | 10,23 | 10,23 | 18.535 |
09 apr 2024 | 10,10 | 10,22 | 10,00 | 10,01 | 10,01 | 8.892 |
08 apr 2024 | 9,68 | 10,00 | 9,68 | 10,02 | 10,02 | 6.730 |
05 apr 2024 | 9,62 | 9,68 | 9,58 | 9,62 | 9,62 | 6.758 |
04 apr 2024 | 9,65 | 9,86 | 9,65 | 9,83 | 9,83 | 17.512 |
03 apr 2024 | 9,95 | 10,34 | 9,50 | 10,34 | 10,34 | 15.751 |
02 apr 2024 | 10,41 | 10,41 | 9,90 | 9,90 | 9,90 | 8.978 |
28 mar 2024 | 10,35 | 10,39 | 10,28 | 10,34 | 10,34 | 13.532 |
27 mar 2024 | 10,26 | 10,26 | 9,98 | 9,98 | 9,98 | 6.331 |
26 mar 2024 | 9,81 | 10,20 | 9,81 | 10,20 | 10,20 | 7.630 |
25 mar 2024 | 9,74 | 9,74 | 9,62 | 9,79 | 9,79 | 2.202 |
22 mar 2024 | 9,76 | 9,78 | 9,70 | 9,76 | 9,76 | 3.310 |
21 mar 2024 | 9,62 | 9,80 | 9,62 | 9,73 | 9,73 | 5.256 |
20 mar 2024 | 9,47 | 9,50 | 9,44 | 9,52 | 9,52 | 4.936 |
19 mar 2024 | 9,51 | 9,51 | 9,40 | 9,48 | 9,48 | 11.867 |
18 mar 2024 | 9,69 | 9,79 | 9,60 | 9,62 | 9,62 | 4.185 |
15 mar 2024 | 9,71 | 9,74 | 9,58 | 9,64 | 9,64 | 7.774 |
14 mar 2024 | 9,93 | 10,02 | 9,72 | 9,71 | 9,71 | 2.077 |
13 mar 2024 | 10,15 | 10,20 | 9,80 | 9,80 | 9,80 | 2.629 |
12 mar 2024 | 10,04 | 10,31 | 9,94 | 10,15 | 10,15 | 10.770 |
11 mar 2024 | 9,66 | 10,06 | 9,66 | 10,02 | 10,02 | 10.869 |
08 mar 2024 | 9,75 | 9,88 | 9,71 | 9,77 | 9,77 | 5.418 |
07 mar 2024 | 9,74 | 9,86 | 9,69 | 9,86 | 9,86 | 11.433 |
06 mar 2024 | 9,80 | 9,93 | 9,74 | 9,73 | 9,73 | 19.954 |
05 mar 2024 | 9,75 | 9,75 | 9,49 | 9,70 | 9,70 | 18.353 |
04 mar 2024 | 10,16 | 10,23 | 9,76 | 9,85 | 9,85 | 68.701 |
01 mar 2024 | 10,53 | 10,69 | 10,23 | 10,69 | 10,69 | 16.937 |
29 feb 2024 | 10,80 | 10,80 | 10,19 | 10,43 | 10,43 | 59.742 |
28 feb 2024 | 11,71 | 11,72 | 11,25 | 11,25 | 11,25 | 10.324 |
27 feb 2024 | 11,35 | 11,78 | 11,35 | 11,66 | 11,66 | 6.776 |
26 feb 2024 | 11,33 | 11,45 | 11,30 | 11,32 | 11,32 | 3.452 |
23 feb 2024 | 11,08 | 11,26 | 11,00 | 11,24 | 11,24 | 7.882 |
22 feb 2024 | 11,24 | 11,30 | 11,16 | 11,24 | 11,24 | 8.161 |
21 feb 2024 | 11,10 | 11,10 | 11,10 | 11,08 | 11,08 | 2.600 |
20 feb 2024 | 10,99 | 11,07 | 10,90 | 10,93 | 10,93 | 3.360 |
19 feb 2024 | 10,97 | 10,99 | 10,90 | 10,96 | 10,96 | 57.365 |
16 feb 2024 | 11,23 | 11,23 | 11,00 | 11,07 | 11,07 | 4.273 |
15 feb 2024 | 11,19 | 11,40 | 11,16 | 11,37 | 11,37 | 7.040 |
14 feb 2024 | 11,11 | 11,13 | 11,00 | 11,12 | 11,12 | 2.505 |
13 feb 2024 | 11,20 | 11,27 | 10,86 | 11,12 | 11,12 | 22.705 |
12 feb 2024 | 11,60 | 11,60 | 11,47 | 11,41 | 11,41 | 1.820 |
09 feb 2024 | 11,52 | 11,55 | 11,30 | 11,30 | 11,30 | 10.391 |
08 feb 2024 | 11,47 | 11,75 | 11,47 | 11,58 | 11,58 | 7.649 |
07 feb 2024 | 11,72 | 11,72 | 11,30 | 11,54 | 11,54 | 24.159 |
06 feb 2024 | 11,77 | 11,92 | 11,77 | 11,95 | 11,95 | 9.524 |
05 feb 2024 | 12,05 | 12,08 | 11,72 | 11,72 | 11,72 | 4.401 |
02 feb 2024 | 11,97 | 12,26 | 11,94 | 11,98 | 11,98 | 2.555 |
01 feb 2024 | 11,88 | 11,89 | 11,70 | 11,73 | 11,73 | 1.915 |
31 gen 2024 | 12,05 | 12,05 | 11,80 | 11,92 | 11,92 | 6.440 |
*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...