Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
16 mag 2024 | 11,64 | 11,80 | 11,46 | 11,50 | 11,50 | 1.847.444 |
15 mag 2024 | 11,06 | 11,74 | 11,06 | 11,70 | 11,70 | 2.129.382 |
14 mag 2024 | 11,24 | 11,26 | 11,00 | 11,04 | 11,04 | 1.502.827 |
13 mag 2024 | 11,46 | 11,46 | 11,22 | 11,26 | 11,26 | 1.026.163 |
12 mag 2024 | 11,30 | 11,52 | 11,24 | 11,46 | 11,46 | 1.085.901 |
09 mag 2024 | 11,70 | 11,84 | 11,32 | 11,36 | 11,36 | 2.295.672 |
08 mag 2024 | 11,50 | 11,82 | 11,50 | 11,70 | 11,70 | 1.688.028 |
07 mag 2024 | 11,94 | 11,96 | 11,50 | 11,50 | 11,50 | 2.156.270 |
06 mag 2024 | 12,00 | 12,10 | 11,82 | 11,92 | 11,92 | 4.747.721 |
05 mag 2024 | 11,70 | 11,98 | 11,60 | 11,98 | 11,98 | 6.929.134 |
02 mag 2024 | 11,20 | 11,56 | 11,04 | 11,56 | 11,56 | 2.912.310 |
01 mag 2024 | 11,20 | 11,28 | 11,16 | 11,20 | 11,20 | 355.201 |
30 apr 2024 | 11,14 | 11,30 | 11,12 | 11,18 | 11,18 | 652.853 |
29 apr 2024 | 11,08 | 11,22 | 11,00 | 11,16 | 11,16 | 968.823 |
28 apr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
25 apr 2024 | 11,48 | 11,68 | 11,02 | 11,26 | 11,26 | 1.865.711 |
24 apr 2024 | 11,80 | 11,86 | 11,20 | 11,32 | 11,32 | 1.689.783 |
23 apr 2024 | 11,94 | 11,96 | 11,68 | 11,80 | 11,80 | 2.254.810 |
22 apr 2024 | 11,24 | 12,00 | 11,24 | 11,94 | 11,94 | 8.151.184 |
21 apr 2024 | 11,20 | 11,28 | 11,08 | 11,22 | 11,22 | 1.111.381 |
18 apr 2024 | 11,24 | 11,30 | 11,10 | 11,18 | 11,18 | 1.178.041 |
17 apr 2024 | 11,26 | 11,30 | 11,10 | 11,28 | 11,28 | 863.280 |
16 apr 2024 | 11,48 | 11,62 | 11,02 | 11,32 | 11,32 | 2.156.603 |
15 apr 2024 | 11,28 | 11,66 | 11,24 | 11,52 | 11,52 | 2.828.632 |
14 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | 11,54 | 11,88 | 11,46 | 11,64 | 11,64 | 2.390.995 |
03 apr 2024 | 11,54 | 11,66 | 11,40 | 11,50 | 11,50 | 1.218.656 |
02 apr 2024 | 11,58 | 11,80 | 11,36 | 11,60 | 11,60 | 2.150.590 |
01 apr 2024 | 11,36 | 12,00 | 11,34 | 11,96 | 11,96 | 2.306.325 |
31 mar 2024 | 11,10 | 11,68 | 11,10 | 11,36 | 11,36 | 2.202.636 |
28 mar 2024 | 11,42 | 11,68 | 10,92 | 11,10 | 11,10 | 3.531.159 |
27 mar 2024 | 11,52 | 11,76 | 11,36 | 11,72 | 11,72 | 1.847.416 |
26 mar 2024 | 11,70 | 12,00 | 11,44 | 11,52 | 11,52 | 3.646.655 |
25 mar 2024 | 11,10 | 11,96 | 11,10 | 11,70 | 11,70 | 8.798.845 |
24 mar 2024 | 11,38 | 11,40 | 11,02 | 11,10 | 11,10 | 1.494.628 |
21 mar 2024 | 11,36 | 11,48 | 11,10 | 11,22 | 11,22 | 2.133.670 |
20 mar 2024 | 11,42 | 11,50 | 11,26 | 11,36 | 11,36 | 2.302.860 |
19 mar 2024 | 11,60 | 11,60 | 11,20 | 11,40 | 11,40 | 4.508.614 |
18 mar 2024 | 10,92 | 11,50 | 10,90 | 11,20 | 11,20 | 9.024.823 |
17 mar 2024 | 10,10 | 10,86 | 9,99 | 10,78 | 10,78 | 5.506.672 |
14 mar 2024 | 10,10 | 10,12 | 9,99 | 10,08 | 10,08 | 1.338.513 |
13 mar 2024 | 10,10 | 10,16 | 10,02 | 10,10 | 10,10 | 2.127.047 |
12 mar 2024 | 10,16 | 10,28 | 10,10 | 10,10 | 10,10 | 1.742.409 |
11 mar 2024 | 10,12 | 10,44 | 9,98 | 10,18 | 10,18 | 3.601.891 |
10 mar 2024 | 10,00 | 10,26 | 9,97 | 10,08 | 10,08 | 2.468.625 |
07 mar 2024 | 10,04 | 10,04 | 9,92 | 10,00 | 10,00 | 1.285.373 |
06 mar 2024 | 10,00 | 10,08 | 9,93 | 10,04 | 10,04 | 1.580.054 |
05 mar 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
04 mar 2024 | 10,08 | 10,08 | 9,65 | 9,80 | 9,80 | 3.244.634 |
03 mar 2024 | 10,22 | 10,30 | 9,98 | 10,10 | 10,10 | 3.198.432 |
29 feb 2024 | 10,20 | 10,48 | 10,00 | 10,22 | 10,22 | 3.974.742 |
28 feb 2024 | 10,38 | 10,40 | 10,24 | 10,26 | 10,26 | 1.620.037 |
27 feb 2024 | 10,10 | 10,56 | 9,97 | 10,36 | 10,36 | 4.858.048 |
26 feb 2024 | 10,26 | 10,44 | 9,90 | 10,00 | 10,00 | 3.724.456 |
25 feb 2024 | 9,64 | 10,44 | 9,63 | 10,22 | 10,22 | 9.679.666 |
21 feb 2024 | 9,48 | 9,61 | 9,27 | 9,50 | 9,50 | 3.332.720 |
20 feb 2024 | 9,32 | 9,49 | 9,28 | 9,48 | 9,48 | 3.550.779 |
19 feb 2024 | 9,11 | 9,32 | 9,10 | 9,29 | 9,29 | 3.785.648 |
18 feb 2024 | 9,01 | 9,11 | 8,96 | 9,10 | 9,10 | 2.904.984 |
15 feb 2024 | 8,83 | 9,02 | 8,78 | 9,01 | 9,01 | 1.950.827 |
14 feb 2024 | 8,85 | 8,86 | 8,76 | 8,83 | 8,83 | 1.355.221 |
13 feb 2024 | 8,98 | 9,04 | 8,83 | 8,87 | 8,87 | 1.763.813 |
12 feb 2024 | 8,80 | 9,11 | 8,76 | 8,98 | 8,98 | 6.273.043 |
11 feb 2024 | 8,77 | 8,82 | 8,74 | 8,75 | 8,75 | 445.935 |
08 feb 2024 | 8,85 | 8,85 | 8,73 | 8,80 | 8,80 | 475.232 |
07 feb 2024 | 8,85 | 8,85 | 8,73 | 8,80 | 8,80 | 475.232 |
06 feb 2024 | 8,80 | 8,85 | 8,73 | 8,84 | 8,84 | 778.876 |
05 feb 2024 | 8,79 | 8,82 | 8,70 | 8,79 | 8,79 | 848.432 |
04 feb 2024 | 8,65 | 8,73 | 8,65 | 8,70 | 8,70 | 344.863 |
01 feb 2024 | 8,70 | 8,75 | 8,60 | 8,65 | 8,65 | 447.211 |
31 gen 2024 | 8,66 | 8,80 | 8,65 | 8,70 | 8,70 | 589.227 |
30 gen 2024 | 8,89 | 8,93 | 8,62 | 8,66 | 8,66 | 1.534.165 |
29 gen 2024 | 8,72 | 8,88 | 8,72 | 8,88 | 8,88 | 1.244.238 |
28 gen 2024 | 8,71 | 8,79 | 8,69 | 8,77 | 8,77 | 1.237.362 |
25 gen 2024 | 8,63 | 8,74 | 8,61 | 8,70 | 8,70 | 724.231 |
24 gen 2024 | 8,70 | 8,75 | 8,59 | 8,62 | 8,62 | 1.051.754 |
23 gen 2024 | 8,60 | 8,79 | 8,58 | 8,70 | 8,70 | 1.076.554 |
22 gen 2024 | 8,60 | 8,60 | 8,60 | 8,60 | 8,60 | - |
21 gen 2024 | 8,55 | 8,64 | 8,52 | 8,60 | 8,60 | 945.677 |
18 gen 2024 | 8,49 | 8,54 | 8,38 | 8,49 | 8,49 | 1.118.638 |
17 gen 2024 | 8,65 | 8,72 | 8,47 | 8,49 | 8,49 | 2.234.094 |
16 gen 2024 | 8,81 | 8,87 | 8,64 | 8,68 | 8,68 | 1.699.629 |
15 gen 2024 | 8,74 | 8,83 | 8,73 | 8,80 | 8,80 | 1.016.027 |
14 gen 2024 | 8,87 | 8,89 | 8,73 | 8,74 | 8,74 | 1.437.626 |
11 gen 2024 | 8,82 | 8,90 | 8,77 | 8,87 | 8,87 | 1.016.048 |
10 gen 2024 | 8,93 | 8,93 | 8,73 | 8,81 | 8,81 | 1.459.965 |
09 gen 2024 | 8,95 | 9,10 | 8,83 | 8,90 | 8,90 | 6.315.151 |
08 gen 2024 | 8,70 | 8,93 | 8,70 | 8,92 | 8,92 | 2.665.632 |
07 gen 2024 | 8,59 | 8,75 | 8,51 | 8,73 | 8,73 | 2.752.664 |
04 gen 2024 | 8,58 | 8,60 | 8,44 | 8,54 | 8,54 | 2.600.188 |
03 gen 2024 | 8,73 | 8,75 | 8,60 | 8,61 | 8,61 | 2.548.515 |
02 gen 2024 | 8,61 | 8,74 | 8,55 | 8,70 | 8,70 | 2.420.089 |
01 gen 2024 | 8,79 | 8,81 | 8,62 | 8,64 | 8,64 | 2.269.287 |
31 dic 2023 | 8,84 | 8,90 | 8,79 | 8,81 | 8,81 | 1.263.817 |
28 dic 2023 | 8,85 | 8,92 | 8,84 | 8,89 | 8,89 | 1.214.536 |
27 dic 2023 | 8,83 | 8,92 | 8,82 | 8,82 | 8,82 | 1.335.733 |
26 dic 2023 | 9,09 | 9,09 | 8,85 | 8,85 | 8,85 | 2.096.019 |
25 dic 2023 | 9,10 | 9,15 | 9,02 | 9,02 | 9,02 | 2.022.771 |
24 dic 2023 | 9,03 | 9,11 | 8,99 | 9,03 | 9,03 | 2.208.081 |
21 dic 2023 | 8,81 | 9,03 | 8,79 | 8,99 | 8,99 | 1.953.356 |
*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...