Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 9,12 | 9,16 | 8,96 | 9,14 | 9,14 | 6.177.900 |
13 giu 2024 | 9,22 | 9,29 | 9,07 | 9,11 | 9,11 | 7.420.100 |
12 giu 2024 | 8,98 | 9,26 | 8,93 | 9,23 | 9,23 | 8.438.377 |
11 giu 2024 | 8,95 | 9,04 | 8,80 | 9,01 | 9,01 | 6.282.087 |
07 giu 2024 | 8,93 | 9,20 | 8,88 | 9,04 | 9,04 | 9.278.563 |
06 giu 2024 | 9,30 | 9,35 | 8,80 | 8,86 | 8,86 | 16.142.086 |
05 giu 2024 | 9,72 | 9,72 | 9,28 | 9,30 | 9,30 | 12.587.477 |
04 giu 2024 | 9,55 | 9,85 | 9,38 | 9,82 | 9,82 | 14.230.000 |
03 giu 2024 | 9,87 | 9,96 | 9,59 | 9,67 | 9,67 | 9.341.201 |
31 mag 2024 | 9,75 | 10,05 | 9,74 | 9,89 | 9,89 | 12.618.200 |
30 mag 2024 | 9,65 | 9,83 | 9,56 | 9,78 | 9,78 | 9.553.320 |
29 mag 2024 | 9,63 | 9,93 | 9,63 | 9,74 | 9,74 | 10.716.727 |
28 mag 2024 | 9,82 | 9,84 | 9,62 | 9,69 | 9,69 | 6.538.500 |
27 mag 2024 | 9,60 | 9,82 | 9,58 | 9,78 | 9,78 | 8.636.310 |
24 mag 2024 | 10,03 | 10,03 | 9,74 | 9,75 | 9,75 | 11.230.905 |
23 mag 2024 | 10,38 | 10,38 | 9,97 | 10,04 | 10,04 | 10.934.900 |
22 mag 2024 | 10,34 | 10,40 | 10,25 | 10,33 | 10,33 | 8.850.800 |
21 mag 2024 | 10,40 | 10,43 | 10,11 | 10,27 | 10,27 | 11.272.386 |
20 mag 2024 | 10,47 | 10,56 | 10,31 | 10,40 | 10,40 | 12.150.387 |
17 mag 2024 | 10,29 | 10,47 | 10,17 | 10,47 | 10,47 | 11.808.449 |
16 mag 2024 | 10,23 | 10,38 | 10,23 | 10,29 | 10,29 | 10.372.887 |
15 mag 2024 | 10,42 | 10,48 | 10,18 | 10,24 | 10,24 | 14.395.106 |
14 mag 2024 | 10,53 | 10,81 | 10,47 | 10,50 | 10,50 | 14.427.441 |
13 mag 2024 | 10,88 | 10,88 | 10,39 | 10,44 | 10,44 | 21.152.023 |
10 mag 2024 | 11,33 | 11,42 | 10,90 | 11,03 | 11,03 | 21.934.295 |
09 mag 2024 | 11,42 | 11,51 | 11,28 | 11,29 | 11,29 | 27.685.822 |
08 mag 2024 | 11,40 | 11,88 | 10,98 | 11,52 | 11,52 | 51.001.274 |
07 mag 2024 | 11,05 | 11,87 | 10,70 | 11,60 | 11,60 | 49.847.026 |
06 mag 2024 | 10,43 | 10,96 | 10,43 | 10,92 | 10,92 | 29.049.884 |
30 apr 2024 | 10,85 | 10,87 | 10,11 | 10,28 | 10,28 | 22.963.279 |
29 apr 2024 | 10,61 | 10,84 | 10,60 | 10,74 | 10,74 | 20.726.450 |
26 apr 2024 | 10,28 | 10,59 | 10,27 | 10,53 | 10,53 | 17.928.946 |
25 apr 2024 | 10,38 | 10,60 | 10,21 | 10,28 | 10,28 | 16.211.086 |
24 apr 2024 | 10,17 | 10,39 | 10,15 | 10,38 | 10,38 | 14.513.007 |
23 apr 2024 | 10,07 | 10,39 | 10,07 | 10,17 | 10,17 | 13.926.882 |
22 apr 2024 | 10,30 | 10,33 | 9,86 | 10,06 | 10,06 | 16.907.484 |
19 apr 2024 | 10,40 | 10,68 | 10,23 | 10,45 | 10,45 | 19.607.851 |
18 apr 2024 | 10,37 | 10,70 | 10,05 | 10,45 | 10,45 | 26.566.470 |
17 apr 2024 | 9,38 | 10,33 | 9,38 | 10,32 | 10,32 | 28.512.302 |
16 apr 2024 | 10,40 | 10,43 | 9,39 | 9,39 | 9,39 | 26.432.600 |
15 apr 2024 | 11,20 | 11,28 | 10,28 | 10,43 | 10,43 | 25.509.134 |
12 apr 2024 | 11,45 | 11,55 | 11,06 | 11,09 | 11,09 | 20.545.657 |
11 apr 2024 | 11,00 | 12,00 | 10,83 | 11,52 | 11,52 | 32.905.683 |
10 apr 2024 | 11,46 | 11,53 | 10,95 | 11,15 | 11,15 | 22.101.820 |
09 apr 2024 | 11,85 | 12,07 | 11,35 | 11,57 | 11,57 | 21.450.605 |
08 apr 2024 | 11,67 | 12,50 | 11,51 | 11,85 | 11,85 | 26.430.505 |
03 apr 2024 | 12,41 | 12,42 | 11,60 | 11,71 | 11,71 | 30.010.645 |
02 apr 2024 | 13,08 | 13,08 | 12,41 | 12,56 | 12,56 | 33.135.740 |
01 apr 2024 | 12,48 | 13,30 | 12,42 | 13,19 | 13,19 | 43.079.504 |
29 mar 2024 | 12,80 | 13,07 | 12,19 | 12,49 | 12,49 | 23.404.900 |
28 mar 2024 | 12,59 | 13,08 | 12,26 | 12,91 | 12,91 | 33.627.810 |
27 mar 2024 | 12,91 | 13,18 | 12,49 | 12,58 | 12,58 | 39.271.777 |
26 mar 2024 | 13,10 | 13,27 | 12,64 | 12,87 | 12,87 | 36.987.300 |
25 mar 2024 | 13,92 | 13,98 | 13,02 | 13,09 | 13,09 | 43.822.238 |
22 mar 2024 | 14,36 | 14,40 | 13,56 | 14,07 | 14,07 | 47.988.159 |
21 mar 2024 | 14,39 | 15,25 | 14,12 | 14,67 | 14,67 | 96.059.555 |
20 mar 2024 | 13,44 | 14,65 | 13,40 | 14,65 | 14,65 | 97.994.616 |
19 mar 2024 | 13,76 | 13,96 | 13,31 | 13,32 | 13,32 | 62.416.205 |
18 mar 2024 | 13,73 | 14,38 | 13,72 | 13,91 | 13,91 | 79.888.709 |
15 mar 2024 | 13,62 | 15,03 | 13,37 | 13,80 | 13,80 | 117.431.733 |
14 mar 2024 | 12,90 | 13,79 | 12,50 | 13,79 | 13,79 | 109.147.133 |
13 mar 2024 | 11,38 | 12,54 | 11,23 | 12,54 | 12,54 | 74.503.612 |
12 mar 2024 | 11,02 | 11,57 | 11,01 | 11,40 | 11,40 | 44.616.933 |
11 mar 2024 | 10,80 | 11,05 | 10,73 | 11,03 | 11,03 | 22.311.101 |
08 mar 2024 | 10,87 | 10,99 | 10,64 | 10,81 | 10,81 | 25.541.600 |
07 mar 2024 | 11,19 | 11,48 | 10,90 | 10,91 | 10,91 | 36.040.074 |
06 mar 2024 | 11,30 | 11,41 | 11,13 | 11,19 | 11,19 | 34.017.601 |
05 mar 2024 | 10,99 | 11,58 | 10,75 | 11,42 | 11,42 | 55.244.901 |
04 mar 2024 | 11,16 | 11,20 | 10,61 | 11,07 | 11,07 | 34.153.228 |
01 mar 2024 | 11,20 | 11,34 | 10,91 | 11,16 | 11,16 | 40.402.575 |
29 feb 2024 | 10,50 | 11,28 | 10,40 | 11,26 | 11,26 | 48.971.001 |
28 feb 2024 | 11,80 | 12,13 | 10,97 | 10,97 | 10,97 | 73.490.501 |
27 feb 2024 | 10,98 | 12,22 | 10,98 | 12,19 | 12,19 | 76.832.851 |
26 feb 2024 | 11,43 | 11,78 | 11,00 | 11,20 | 11,20 | 87.208.995 |
23 feb 2024 | 10,30 | 11,46 | 10,13 | 11,46 | 11,46 | 84.948.954 |
22 feb 2024 | 9,50 | 10,73 | 9,50 | 10,42 | 10,42 | 60.209.886 |
21 feb 2024 | 9,50 | 10,43 | 9,32 | 9,77 | 9,77 | 57.818.187 |
20 feb 2024 | 9,13 | 9,60 | 8,89 | 9,48 | 9,48 | 34.750.611 |
19 feb 2024 | 8,42 | 9,12 | 8,42 | 9,12 | 9,12 | 42.571.579 |
08 feb 2024 | 8,17 | 8,62 | 7,40 | 8,42 | 8,42 | 51.750.500 |
07 feb 2024 | 8,78 | 9,11 | 8,10 | 8,22 | 8,22 | 43.474.106 |
06 feb 2024 | 8,50 | 9,12 | 8,39 | 8,71 | 8,71 | 35.370.227 |
05 feb 2024 | 10,27 | 10,28 | 9,32 | 9,32 | 9,32 | 20.537.800 |
02 feb 2024 | 10,77 | 11,09 | 9,91 | 10,35 | 10,35 | 22.008.079 |
01 feb 2024 | 10,95 | 11,20 | 10,61 | 10,76 | 10,76 | 19.272.050 |
31 gen 2024 | 11,55 | 11,92 | 10,87 | 10,92 | 10,92 | 30.516.950 |
30 gen 2024 | 11,80 | 12,32 | 11,60 | 11,74 | 11,74 | 22.661.550 |
29 gen 2024 | 12,34 | 12,39 | 11,61 | 11,82 | 11,82 | 21.089.515 |
26 gen 2024 | 12,41 | 12,51 | 12,08 | 12,30 | 12,30 | 28.993.302 |
25 gen 2024 | 11,78 | 12,76 | 11,70 | 12,42 | 12,42 | 40.065.782 |
24 gen 2024 | 11,69 | 11,93 | 11,40 | 11,81 | 11,81 | 30.179.480 |
23 gen 2024 | 11,90 | 11,99 | 11,40 | 11,63 | 11,63 | 31.576.207 |
22 gen 2024 | 12,01 | 12,59 | 11,55 | 11,84 | 11,84 | 41.241.278 |
19 gen 2024 | 12,62 | 12,80 | 12,00 | 12,02 | 12,02 | 39.122.791 |
18 gen 2024 | 12,85 | 13,16 | 12,16 | 12,68 | 12,68 | 47.328.386 |
17 gen 2024 | 13,01 | 13,45 | 12,65 | 12,66 | 12,66 | 67.162.283 |
16 gen 2024 | 12,63 | 13,88 | 12,55 | 13,45 | 13,45 | 93.636.282 |
15 gen 2024 | 12,52 | 12,79 | 12,39 | 12,62 | 12,62 | 23.403.535 |
12 gen 2024 | 13,22 | 13,29 | 12,44 | 12,55 | 12,55 | 43.926.031 |
11 gen 2024 | 12,83 | 13,52 | 12,69 | 13,30 | 13,30 | 52.505.188 |
*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...