Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 10,95 | 11,16 | 10,44 | 10,63 | 10,63 | 21.718 |
29 apr 2024 | 11,10 | 11,10 | 10,18 | 10,89 | 10,89 | 85.385 |
26 apr 2024 | 10,20 | 10,68 | 10,05 | 10,61 | 10,61 | 224.105 |
25 apr 2024 | 10,01 | 10,18 | 9,53 | 10,18 | 10,18 | 95.493 |
24 apr 2024 | 9,99 | 10,24 | 9,99 | 10,01 | 10,01 | 70.327 |
23 apr 2024 | 9,25 | 9,85 | 9,10 | 9,76 | 9,76 | 581.811 |
22 apr 2024 | 8,96 | 9,39 | 8,96 | 9,39 | 9,39 | 262.379 |
19 apr 2024 | 9,00 | 9,30 | 8,65 | 8,95 | 8,95 | 12.127 |
18 apr 2024 | 9,10 | 9,10 | 8,76 | 9,08 | 9,08 | 3.826 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 8,93 | 9,35 | 8,70 | 9,10 | 9,10 | 90.208 |
15 apr 2024 | 9,10 | 9,25 | 8,81 | 8,93 | 8,93 | 6.895 |
12 apr 2024 | 9,39 | 9,39 | 8,90 | 9,27 | 9,27 | 586.736 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 8,94 | 9,04 | 8,80 | 9,04 | 9,04 | 57.513 |
09 apr 2024 | 8,90 | 9,18 | 8,46 | 8,61 | 8,61 | 491.791 |
08 apr 2024 | 8,95 | 9,25 | 8,62 | 8,75 | 8,75 | 515.826 |
05 apr 2024 | 9,57 | 9,57 | 8,92 | 8,92 | 8,92 | 497.585 |
04 apr 2024 | 9,25 | 9,46 | 8,75 | 9,38 | 9,38 | 737.707 |
03 apr 2024 | 9,12 | 9,15 | 8,89 | 9,01 | 9,01 | 10.118 |
02 apr 2024 | 8,49 | 8,72 | 8,20 | 8,72 | 8,72 | 15.855 |
01 apr 2024 | 8,30 | 8,35 | 8,14 | 8,31 | 8,31 | 10.693 |
28 mar 2024 | 8,23 | 8,37 | 7,98 | 7,98 | 7,98 | 21.463 |
27 mar 2024 | 8,65 | 8,65 | 8,06 | 8,40 | 8,40 | 74.305 |
26 mar 2024 | 8,80 | 8,80 | 8,08 | 8,48 | 8,48 | 90.632 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 8,76 | 9,00 | 8,31 | 8,49 | 8,49 | 198.553 |
21 mar 2024 | 8,90 | 9,05 | 8,68 | 8,74 | 8,74 | 6.095 |
20 mar 2024 | 9,39 | 9,39 | 8,71 | 8,90 | 8,90 | 12.138 |
19 mar 2024 | 9,30 | 9,38 | 8,83 | 9,07 | 9,07 | 8.634 |
18 mar 2024 | 9,02 | 9,41 | 8,60 | 9,22 | 9,22 | 23.251 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 8,83 | 9,46 | 8,56 | 9,02 | 9,02 | 183.315 |
13 mar 2024 | 9,10 | 9,47 | 9,01 | 9,01 | 9,01 | 14.465 |
12 mar 2024 | 9,95 | 9,95 | 9,45 | 9,48 | 9,48 | 162.577 |
11 mar 2024 | 10,04 | 10,04 | 9,76 | 9,94 | 9,94 | 208.798 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 10,00 | 10,10 | 9,50 | 9,84 | 9,84 | 94.468 |
06 mar 2024 | 10,00 | 10,13 | 9,80 | 9,99 | 9,99 | 9.975 |
05 mar 2024 | 10,20 | 10,20 | 9,71 | 9,97 | 9,97 | 19.455 |
04 mar 2024 | 10,27 | 10,27 | 9,67 | 10,21 | 10,21 | 22.236 |
01 mar 2024 | 10,00 | 10,28 | 9,70 | 9,90 | 9,90 | 7.870 |
29 feb 2024 | 10,45 | 10,45 | 9,82 | 10,00 | 10,00 | 16.109 |
28 feb 2024 | 10,07 | 10,46 | 10,07 | 10,20 | 10,20 | 4.069 |
27 feb 2024 | 10,74 | 10,74 | 10,11 | 10,28 | 10,28 | 11.447 |
26 feb 2024 | 11,25 | 11,25 | 10,45 | 10,54 | 10,54 | 18.431 |
23 feb 2024 | 10,55 | 10,89 | 9,87 | 10,89 | 10,89 | 116.200 |
22 feb 2024 | 10,80 | 10,85 | 10,11 | 10,38 | 10,38 | 29.351 |
21 feb 2024 | 10,48 | 10,90 | 10,00 | 10,57 | 10,57 | 21.454 |
20 feb 2024 | 10,39 | 10,50 | 10,25 | 10,48 | 10,48 | 27.098 |
16 feb 2024 | 10,52 | 10,80 | 9,80 | 10,06 | 10,06 | 27.903 |
15 feb 2024 | 10,45 | 10,78 | 10,16 | 10,31 | 10,31 | 24.207 |
14 feb 2024 | 10,49 | 10,49 | 10,11 | 10,27 | 10,27 | 17.011 |
13 feb 2024 | 10,64 | 10,84 | 10,11 | 10,17 | 10,17 | 21.306 |
12 feb 2024 | 10,50 | 10,88 | 10,50 | 10,64 | 10,64 | 11.011 |
09 feb 2024 | 10,86 | 10,86 | 10,53 | 10,66 | 10,66 | 32.063 |
08 feb 2024 | 10,41 | 10,80 | 10,41 | 10,65 | 10,65 | 429.005 |
07 feb 2024 | 11,00 | 11,20 | 10,40 | 10,56 | 10,56 | 82.649 |
06 feb 2024 | 11,30 | 11,55 | 10,50 | 10,78 | 10,78 | 37.620 |
05 feb 2024 | 11,54 | 11,54 | 10,80 | 11,05 | 11,05 | 32.881 |
02 feb 2024 | 11,59 | 11,60 | 10,85 | 11,03 | 11,03 | 140.901 |
01 feb 2024 | 11,10 | 11,39 | 10,50 | 11,33 | 11,33 | 49.209 |
31 gen 2024 | 10,45 | 11,53 | 10,45 | 10,85 | 10,85 | 115.223 |
30 gen 2024 | 11,07 | 11,45 | 10,60 | 10,99 | 10,99 | 33.603 |
29 gen 2024 | 11,24 | 11,75 | 10,30 | 11,26 | 11,26 | 233.811 |
26 gen 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
25 gen 2024 | 11,80 | 12,49 | 10,30 | 11,47 | 11,47 | 65.344 |
24 gen 2024 | 12,27 | 12,50 | 11,70 | 11,78 | 11,78 | 106.011 |
23 gen 2024 | 13,35 | 13,38 | 12,10 | 12,52 | 12,52 | 62.732 |
22 gen 2024 | 12,93 | 12,93 | 12,93 | 12,93 | 12,93 | - |
19 gen 2024 | 13,13 | 13,13 | 12,65 | 12,93 | 12,93 | 94.353 |
18 gen 2024 | 13,72 | 14,00 | 11,55 | 12,88 | 12,88 | 147.248 |
17 gen 2024 | 13,21 | 13,43 | 12,65 | 12,80 | 12,80 | 60.367 |
16 gen 2024 | 13,99 | 14,00 | 12,86 | 12,93 | 12,93 | 114.310 |
12 gen 2024 | 14,20 | 14,37 | 12,70 | 12,81 | 12,81 | 991.074 |
11 gen 2024 | 10,35 | 11,98 | 10,13 | 11,98 | 11,98 | 3.085.926 |
10 gen 2024 | 10,45 | 10,45 | 9,70 | 9,99 | 9,99 | 70.263 |
09 gen 2024 | 10,18 | 10,49 | 9,61 | 10,06 | 10,06 | 86.348 |
08 gen 2024 | 9,90 | 10,08 | 9,70 | 9,97 | 9,97 | 113.451 |
05 gen 2024 | 9,52 | 10,23 | 9,17 | 9,84 | 9,84 | 162.978 |
04 gen 2024 | 9,30 | 9,49 | 9,11 | 9,42 | 9,42 | 24.197 |
03 gen 2024 | 9,54 | 9,54 | 9,00 | 9,30 | 9,30 | 41.559 |
02 gen 2024 | 9,50 | 9,52 | 8,20 | 9,39 | 9,39 | 26.219 |
29 dic 2023 | 9,52 | 9,60 | 9,05 | 9,27 | 9,27 | 29.619 |
28 dic 2023 | 9,75 | 9,75 | 9,10 | 9,33 | 9,33 | 7.710 |
27 dic 2023 | 10,44 | 10,44 | 7,61 | 9,35 | 9,35 | 142.582 |
26 dic 2023 | 9,55 | 9,55 | 8,85 | 9,29 | 9,29 | 19.261 |
22 dic 2023 | 9,58 | 10,29 | 9,18 | 9,26 | 9,26 | 25.038 |
21 dic 2023 | 8,56 | 9,65 | 8,56 | 9,33 | 9,33 | 16.508 |
20 dic 2023 | 9,74 | 9,74 | 9,15 | 9,29 | 9,29 | 12.953 |
19 dic 2023 | 9,10 | 9,65 | 9,10 | 9,46 | 9,46 | 35.508 |
18 dic 2023 | 8,99 | 10,00 | 8,85 | 8,96 | 8,96 | 53.634 |
15 dic 2023 | 9,35 | 9,35 | 9,01 | 9,16 | 9,16 | 16.312 |
14 dic 2023 | 9,35 | 9,35 | 8,91 | 9,09 | 9,09 | 21.035 |
13 dic 2023 | 9,37 | 9,37 | 8,90 | 9,04 | 9,04 | 26.552 |
12 dic 2023 | 9,74 | 9,74 | 8,89 | 8,98 | 8,98 | 38.572 |
11 dic 2023 | 9,99 | 10,00 | 8,83 | 9,15 | 9,15 | 130.827 |
08 dic 2023 | 10,19 | 10,19 | 9,01 | 9,55 | 9,55 | 46.016 |
07 dic 2023 | 8,26 | 10,00 | 8,26 | 9,23 | 9,23 | 67.661 |
*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...