Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 10,25 | 10,45 | 10,10 | 10,30 | 10,30 | 3.496 |
02 mag 2024 | 10,35 | 10,45 | 10,00 | 10,00 | 10,00 | 1.581 |
30 apr 2024 | 10,05 | 10,15 | 10,00 | 10,10 | 10,10 | 1.616 |
29 apr 2024 | 9,80 | 10,20 | 9,80 | 10,10 | 10,10 | 63.477 |
26 apr 2024 | 9,84 | 9,90 | 9,52 | 9,80 | 9,80 | 39.281 |
25 apr 2024 | 9,54 | 9,54 | 9,28 | 9,42 | 9,42 | 19.433 |
24 apr 2024 | 9,76 | 9,76 | 9,42 | 9,56 | 9,56 | 1.521 |
23 apr 2024 | 9,88 | 9,88 | 9,54 | 9,70 | 9,70 | 2.928 |
22 apr 2024 | 9,58 | 9,90 | 9,32 | 9,62 | 9,62 | 14.206 |
19 apr 2024 | 9,60 | 9,86 | 9,56 | 9,86 | 9,86 | 3.085 |
18 apr 2024 | 9,70 | 9,90 | 9,60 | 9,88 | 9,88 | 11.066 |
17 apr 2024 | 9,58 | 9,58 | 9,22 | 9,56 | 9,56 | 1.013 |
16 apr 2024 | 9,46 | 9,76 | 9,42 | 9,58 | 9,58 | 20.871 |
15 apr 2024 | 9,34 | 9,44 | 9,18 | 9,44 | 9,44 | 4.404 |
12 apr 2024 | 9,56 | 9,60 | 9,32 | 9,48 | 9,48 | 6.092 |
11 apr 2024 | 9,14 | 9,58 | 9,14 | 9,56 | 9,56 | 8.362 |
10 apr 2024 | 9,78 | 9,78 | 9,20 | 9,48 | 9,48 | 16.740 |
09 apr 2024 | 9,80 | 9,96 | 9,46 | 9,66 | 9,66 | 12.947 |
08 apr 2024 | 9,70 | 9,78 | 9,66 | 9,70 | 9,70 | 7.136 |
05 apr 2024 | 9,96 | 9,96 | 9,62 | 9,80 | 9,80 | 10.915 |
04 apr 2024 | 9,72 | 9,96 | 9,70 | 9,78 | 9,78 | 1.319 |
03 apr 2024 | 9,54 | 9,90 | 9,54 | 9,72 | 9,72 | 16.696 |
02 apr 2024 | 9,92 | 9,92 | 9,48 | 9,84 | 9,84 | 9.547 |
28 mar 2024 | 9,60 | 9,95 | 9,47 | 9,93 | 9,93 | 4.372 |
27 mar 2024 | 9,74 | 9,93 | 9,40 | 9,88 | 9,88 | 23.450 |
26 mar 2024 | 9,74 | 9,79 | 9,60 | 9,75 | 9,75 | 2.640 |
25 mar 2024 | 9,51 | 10,16 | 9,51 | 9,95 | 9,95 | 17.140 |
22 mar 2024 | 9,90 | 9,90 | 9,37 | 9,75 | 9,75 | 36.473 |
21 mar 2024 | 10,24 | 10,24 | 9,46 | 10,02 | 10,02 | 16.509 |
20 mar 2024 | 9,36 | 10,40 | 9,36 | 10,24 | 10,24 | 5.266 |
19 mar 2024 | 9,65 | 10,50 | 9,57 | 10,46 | 10,46 | 20.989 |
18 mar 2024 | 10,20 | 10,28 | 9,57 | 9,95 | 9,95 | 8.393 |
15 mar 2024 | 9,70 | 10,20 | 9,23 | 10,04 | 10,04 | 19.069 |
14 mar 2024 | 9,33 | 9,89 | 9,28 | 9,38 | 9,38 | 11.617 |
13 mar 2024 | 9,30 | 9,40 | 9,05 | 9,34 | 9,34 | 27.259 |
12 mar 2024 | 9,49 | 9,49 | 9,30 | 9,40 | 9,40 | 19.081 |
11 mar 2024 | 9,62 | 9,63 | 9,39 | 9,50 | 9,50 | 11.970 |
08 mar 2024 | 10,34 | 10,34 | 9,35 | 9,56 | 9,56 | 11.156 |
07 mar 2024 | 9,90 | 10,18 | 9,90 | 10,18 | 10,18 | 4.158 |
06 mar 2024 | 9,74 | 10,10 | 9,74 | 10,08 | 10,08 | 6.447 |
05 mar 2024 | 10,36 | 10,36 | 9,55 | 10,06 | 10,06 | 11.203 |
04 mar 2024 | 10,38 | 10,38 | 10,34 | 10,36 | 10,36 | 5.124 |
01 mar 2024 | 9,34 | 10,38 | 9,34 | 10,30 | 10,30 | 8.845 |
29 feb 2024 | 9,55 | 9,89 | 9,40 | 9,51 | 9,51 | 80.130 |
28 feb 2024 | 9,43 | 9,57 | 9,40 | 9,55 | 9,55 | 5.060 |
27 feb 2024 | 9,42 | 9,60 | 9,42 | 9,60 | 9,60 | 1.217 |
26 feb 2024 | 9,79 | 9,79 | 9,26 | 9,42 | 9,42 | 1.980 |
23 feb 2024 | 9,32 | 9,60 | 9,30 | 9,55 | 9,55 | 15.338 |
22 feb 2024 | 9,23 | 9,62 | 9,23 | 9,49 | 9,49 | 26.637 |
21 feb 2024 | 9,57 | 9,57 | 9,26 | 9,50 | 9,50 | 17.836 |
20 feb 2024 | 9,55 | 9,60 | 9,36 | 9,60 | 9,60 | 6.181 |
19 feb 2024 | 9,80 | 9,97 | 9,55 | 9,55 | 9,55 | 33.572 |
16 feb 2024 | 9,54 | 10,26 | 9,54 | 10,18 | 10,18 | 35.895 |
15 feb 2024 | 9,52 | 10,26 | 9,47 | 10,26 | 10,26 | 44.526 |
14 feb 2024 | 9,67 | 9,98 | 9,49 | 9,92 | 9,92 | 58.609 |
13 feb 2024 | 9,82 | 9,91 | 9,69 | 9,83 | 9,83 | 25.810 |
12 feb 2024 | 10,02 | 10,30 | 9,90 | 9,90 | 9,90 | 26.375 |
09 feb 2024 | 10,48 | 10,48 | 10,04 | 10,32 | 10,32 | 49.563 |
08 feb 2024 | 10,54 | 10,76 | 10,12 | 10,38 | 10,38 | 33.349 |
07 feb 2024 | 10,94 | 11,50 | 10,18 | 10,52 | 10,52 | 105.931 |
06 feb 2024 | 12,22 | 12,62 | 10,88 | 11,40 | 11,40 | 102.324 |
05 feb 2024 | 10,50 | 11,46 | 10,48 | 11,20 | 11,20 | 19.706 |
02 feb 2024 | 10,58 | 11,00 | 10,58 | 10,90 | 10,90 | 6.135 |
01 feb 2024 | 11,08 | 11,68 | 10,44 | 10,76 | 10,76 | 8.069 |
31 gen 2024 | 11,46 | 11,70 | 11,08 | 11,50 | 11,50 | 133.873 |
30 gen 2024 | 11,48 | 11,48 | 10,84 | 11,46 | 11,46 | 4.868 |
29 gen 2024 | 10,58 | 11,48 | 10,58 | 11,48 | 11,48 | 3.982 |
26 gen 2024 | 10,84 | 10,94 | 10,18 | 10,62 | 10,62 | 20.114 |
25 gen 2024 | 11,66 | 11,66 | 10,80 | 10,94 | 10,94 | 6.367 |
24 gen 2024 | 11,56 | 11,94 | 10,90 | 10,92 | 10,92 | 39.357 |
23 gen 2024 | 11,60 | 11,60 | 10,90 | 11,30 | 11,30 | 12.895 |
22 gen 2024 | 11,10 | 12,32 | 10,86 | 12,28 | 12,28 | 16.113 |
19 gen 2024 | 11,82 | 12,00 | 11,78 | 11,78 | 11,78 | 5.940 |
18 gen 2024 | 11,40 | 11,90 | 10,88 | 11,80 | 11,80 | 9.627 |
17 gen 2024 | 11,44 | 11,44 | 10,58 | 11,02 | 11,02 | 11.308 |
16 gen 2024 | 11,28 | 11,50 | 10,76 | 11,48 | 11,48 | 5.415 |
15 gen 2024 | 11,18 | 11,58 | 11,04 | 11,56 | 11,56 | 7.568 |
12 gen 2024 | 11,68 | 11,92 | 11,34 | 11,60 | 11,60 | 9.030 |
11 gen 2024 | 11,82 | 12,32 | 11,50 | 11,68 | 11,68 | 8.267 |
10 gen 2024 | 12,48 | 12,60 | 11,66 | 11,84 | 11,84 | 27.987 |
09 gen 2024 | 12,44 | 12,48 | 11,66 | 12,48 | 12,48 | 6.548 |
08 gen 2024 | 11,98 | 12,40 | 10,78 | 11,52 | 11,52 | 24.616 |
05 gen 2024 | 11,90 | 12,00 | 11,90 | 12,00 | 12,00 | 1.443 |
04 gen 2024 | 11,96 | 12,00 | 11,18 | 11,90 | 11,90 | 36.787 |
03 gen 2024 | 11,50 | 12,00 | 11,14 | 11,26 | 11,26 | 7.365 |
02 gen 2024 | 10,90 | 11,50 | 10,90 | 11,40 | 11,40 | 7.916 |
29 dic 2023 | 10,98 | 11,24 | 10,60 | 11,22 | 11,22 | 36.745 |
28 dic 2023 | 10,48 | 11,28 | 10,02 | 11,00 | 11,00 | 65.159 |
27 dic 2023 | 10,02 | 10,20 | 9,57 | 10,20 | 10,20 | 22.373 |
22 dic 2023 | 10,20 | 10,20 | 9,94 | 10,20 | 10,20 | 7.913 |
21 dic 2023 | 10,02 | 10,38 | 9,98 | 10,20 | 10,20 | 16.429 |
20 dic 2023 | 10,12 | 10,26 | 9,93 | 9,98 | 9,98 | 22.321 |
19 dic 2023 | 10,02 | 10,30 | 9,91 | 10,00 | 10,00 | 33.996 |
18 dic 2023 | 9,93 | 10,62 | 9,93 | 10,30 | 10,30 | 71.490 |
15 dic 2023 | 10,22 | 10,50 | 9,90 | 10,40 | 10,40 | 27.644 |
14 dic 2023 | 10,00 | 10,38 | 9,78 | 10,22 | 10,22 | 29.296 |
13 dic 2023 | 9,90 | 10,00 | 9,73 | 10,00 | 10,00 | 7.629 |
12 dic 2023 | 9,96 | 9,97 | 9,93 | 9,97 | 9,97 | 2.045 |
11 dic 2023 | 9,85 | 10,00 | 9,66 | 9,98 | 9,98 | 23.521 |
08 dic 2023 | 10,00 | 10,20 | 9,78 | 10,18 | 10,18 | 14.036 |
*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...