Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 gen 2023 | 11,60 | 11,67 | 11,50 | 11,67 | 11,67 | 158.040 |
25 gen 2023 | 11,42 | 11,59 | 11,36 | 11,58 | 11,58 | 216.264 |
24 gen 2023 | 11,54 | 11,59 | 11,34 | 11,39 | 11,39 | 222.390 |
23 gen 2023 | 11,66 | 11,66 | 11,24 | 11,48 | 11,48 | 304.893 |
20 gen 2023 | 11,41 | 11,67 | 11,28 | 11,66 | 11,66 | 178.142 |
19 gen 2023 | 11,45 | 11,60 | 11,30 | 11,30 | 11,30 | 200.114 |
18 gen 2023 | 11,69 | 11,77 | 11,54 | 11,60 | 11,60 | 291.916 |
17 gen 2023 | 11,40 | 11,71 | 11,36 | 11,70 | 11,70 | 236.888 |
16 gen 2023 | 11,39 | 11,50 | 11,22 | 11,44 | 11,44 | 215.188 |
13 gen 2023 | 11,08 | 11,40 | 11,04 | 11,39 | 11,39 | 370.723 |
12 gen 2023 | 11,00 | 11,13 | 10,93 | 11,13 | 11,13 | 265.239 |
11 gen 2023 | 11,02 | 11,07 | 10,90 | 11,00 | 11,00 | 222.025 |
10 gen 2023 | 11,04 | 11,15 | 11,00 | 11,02 | 11,02 | 185.670 |
09 gen 2023 | 10,98 | 11,08 | 10,97 | 11,06 | 11,06 | 124.958 |
06 gen 2023 | 10,75 | 10,99 | 10,62 | 10,95 | 10,95 | 200.750 |
05 gen 2023 | 10,82 | 10,85 | 10,67 | 10,68 | 10,68 | 162.998 |
04 gen 2023 | 10,69 | 10,90 | 10,69 | 10,81 | 10,81 | 164.416 |
03 gen 2023 | 10,58 | 10,77 | 10,50 | 10,67 | 10,67 | 202.135 |
02 gen 2023 | 10,50 | 10,60 | 10,45 | 10,49 | 10,49 | 46.914 |
30 dic 2022 | 10,54 | 10,55 | 10,45 | 10,45 | 10,45 | 118.045 |
29 dic 2022 | 10,40 | 10,59 | 10,36 | 10,58 | 10,58 | 76.244 |
28 dic 2022 | 10,36 | 10,46 | 10,33 | 10,45 | 10,45 | 73.806 |
27 dic 2022 | 10,48 | 10,51 | 10,41 | 10,41 | 10,41 | 80.604 |
23 dic 2022 | 10,34 | 10,48 | 10,27 | 10,43 | 10,43 | 80.459 |
22 dic 2022 | 10,48 | 10,50 | 10,30 | 10,30 | 10,30 | 434.537 |
21 dic 2022 | 10,37 | 10,46 | 10,32 | 10,43 | 10,43 | 173.163 |
20 dic 2022 | 10,36 | 10,36 | 10,15 | 10,36 | 10,36 | 222.884 |
19 dic 2022 | 10,56 | 10,57 | 10,35 | 10,41 | 10,41 | 180.832 |
16 dic 2022 | 10,63 | 10,67 | 10,40 | 10,49 | 10,49 | 318.585 |
15 dic 2022 | 10,62 | 10,78 | 10,53 | 10,59 | 10,59 | 232.144 |
14 dic 2022 | 10,78 | 10,78 | 10,68 | 10,71 | 10,71 | 95.087 |
13 dic 2022 | 10,82 | 10,87 | 10,65 | 10,80 | 10,80 | 208.481 |
12 dic 2022 | 10,73 | 10,82 | 10,69 | 10,75 | 10,75 | 141.976 |
09 dic 2022 | 10,79 | 10,90 | 10,65 | 10,80 | 10,80 | 168.982 |
08 dic 2022 | 10,82 | 10,88 | 10,70 | 10,70 | 10,70 | 118.489 |
07 dic 2022 | 10,91 | 11,00 | 10,76 | 10,76 | 10,76 | 259.776 |
06 dic 2022 | 11,10 | 11,18 | 10,95 | 10,95 | 10,95 | 220.010 |
05 dic 2022 | 11,29 | 11,29 | 10,96 | 11,07 | 11,07 | 267.099 |
02 dic 2022 | 11,23 | 11,27 | 11,10 | 11,24 | 11,24 | 259.601 |
01 dic 2022 | 11,26 | 11,32 | 11,01 | 11,23 | 11,23 | 248.088 |
30 nov 2022 | 11,09 | 11,21 | 11,06 | 11,17 | 11,17 | 243.131 |
29 nov 2022 | 10,93 | 11,20 | 10,86 | 11,09 | 11,09 | 328.177 |
28 nov 2022 | 11,02 | 11,02 | 10,81 | 10,92 | 10,92 | 173.240 |
25 nov 2022 | 11,00 | 11,09 | 10,90 | 11,06 | 11,06 | 209.749 |
24 nov 2022 | 11,17 | 11,17 | 10,92 | 11,01 | 11,01 | 293.091 |
23 nov 2022 | 11,20 | 11,20 | 11,08 | 11,09 | 11,09 | 157.407 |
22 nov 2022 | 11,19 | 11,29 | 11,04 | 11,21 | 11,21 | 183.635 |
21 nov 2022 | 11,23 | 11,31 | 11,07 | 11,17 | 11,17 | 174.246 |
18 nov 2022 | 11,23 | 11,23 | 10,98 | 11,23 | 11,23 | 334.494 |
17 nov 2022 | 11,48 | 11,54 | 11,02 | 11,12 | 11,12 | 292.399 |
16 nov 2022 | 11,66 | 11,67 | 11,37 | 11,42 | 11,42 | 319.979 |
15 nov 2022 | 11,72 | 11,72 | 11,37 | 11,67 | 11,67 | 327.534 |
14 nov 2022 | 11,80 | 11,84 | 11,44 | 11,61 | 11,61 | 230.164 |
11 nov 2022 | 11,85 | 11,90 | 11,52 | 11,65 | 11,65 | 414.017 |
10 nov 2022 | 11,29 | 11,85 | 11,10 | 11,80 | 11,80 | 1.310.710 |
09 nov 2022 | 10,70 | 11,25 | 10,50 | 11,10 | 11,10 | 815.276 |
08 nov 2022 | 10,96 | 10,96 | 10,78 | 10,84 | 10,84 | 135.969 |
07 nov 2022 | 10,98 | 11,00 | 10,82 | 10,94 | 10,94 | 139.784 |
04 nov 2022 | 10,66 | 11,07 | 10,64 | 10,99 | 10,99 | 414.692 |
03 nov 2022 | 10,32 | 10,74 | 10,24 | 10,65 | 10,65 | 327.307 |
02 nov 2022 | 10,56 | 10,68 | 10,32 | 10,38 | 10,38 | 184.930 |
01 nov 2022 | 10,60 | 10,77 | 10,49 | 10,57 | 10,57 | 116.566 |
31 ott 2022 | 10,62 | 10,75 | 10,53 | 10,58 | 10,58 | 129.975 |
28 ott 2022 | 10,54 | 10,66 | 10,44 | 10,64 | 10,64 | 155.932 |
27 ott 2022 | 10,64 | 10,70 | 10,48 | 10,62 | 10,62 | 164.609 |
26 ott 2022 | 10,37 | 10,70 | 10,35 | 10,67 | 10,67 | 430.468 |
25 ott 2022 | 10,10 | 10,40 | 9,97 | 10,37 | 10,37 | 491.662 |
24 ott 2022 | 9,65 | 10,06 | 9,53 | 9,98 | 9,98 | 405.436 |
21 ott 2022 | 9,63 | 9,65 | 9,48 | 9,56 | 9,56 | 152.417 |
20 ott 2022 | 9,68 | 9,80 | 9,59 | 9,74 | 9,74 | 96.325 |
19 ott 2022 | 9,77 | 9,82 | 9,63 | 9,69 | 9,69 | 171.434 |
18 ott 2022 | 9,60 | 9,81 | 9,47 | 9,68 | 9,68 | 409.911 |
17 ott 2022 | 9,41 | 9,59 | 9,24 | 9,48 | 9,48 | 128.263 |
14 ott 2022 | 9,49 | 9,60 | 9,34 | 9,41 | 9,41 | 274.331 |
13 ott 2022 | 9,13 | 9,46 | 9,13 | 9,35 | 9,35 | 241.638 |
12 ott 2022 | 9,45 | 9,45 | 9,07 | 9,20 | 9,20 | 348.129 |
11 ott 2022 | 8,98 | 9,47 | 8,91 | 9,43 | 9,43 | 338.456 |
10 ott 2022 | 8,90 | 9,25 | 8,90 | 9,01 | 9,01 | 212.036 |
07 ott 2022 | 9,05 | 9,14 | 8,95 | 9,02 | 9,02 | 188.848 |
06 ott 2022 | 8,97 | 9,10 | 8,92 | 9,06 | 9,06 | 153.947 |
05 ott 2022 | 8,99 | 9,00 | 8,81 | 8,93 | 8,93 | 224.320 |
04 ott 2022 | 8,79 | 9,05 | 8,76 | 9,03 | 9,03 | 213.111 |
03 ott 2022 | 8,42 | 8,69 | 8,38 | 8,66 | 8,66 | 126.606 |
30 set 2022 | 8,19 | 8,54 | 8,06 | 8,49 | 8,49 | 206.675 |
29 set 2022 | 8,47 | 8,48 | 8,01 | 8,14 | 8,14 | 230.215 |
28 set 2022 | 8,47 | 8,56 | 8,29 | 8,50 | 8,50 | 220.831 |
27 set 2022 | 8,65 | 8,72 | 8,46 | 8,51 | 8,51 | 222.417 |
26 set 2022 | 8,61 | 8,68 | 8,48 | 8,56 | 8,56 | 203.221 |
23 set 2022 | 8,76 | 8,77 | 8,43 | 8,45 | 8,45 | 418.148 |
22 set 2022 | 8,68 | 8,77 | 8,59 | 8,71 | 8,71 | 246.424 |
21 set 2022 | 8,82 | 8,93 | 8,73 | 8,80 | 8,80 | 323.721 |
20 set 2022 | 9,14 | 9,21 | 8,85 | 8,93 | 8,93 | 179.213 |
19 set 2022 | 9,05 | 9,07 | 8,90 | 9,05 | 9,05 | 167.280 |
16 set 2022 | 9,15 | 9,21 | 9,01 | 9,03 | 9,03 | 252.835 |
15 set 2022 | 9,53 | 9,60 | 9,20 | 9,25 | 9,25 | 189.039 |
14 set 2022 | 9,44 | 9,61 | 9,44 | 9,55 | 9,55 | 137.127 |
13 set 2022 | 9,53 | 9,66 | 9,44 | 9,51 | 9,51 | 183.287 |
12 set 2022 | 9,23 | 9,68 | 9,23 | 9,52 | 9,52 | 197.033 |
09 set 2022 | 9,02 | 9,18 | 8,99 | 9,15 | 9,15 | 123.408 |
08 set 2022 | 9,03 | 9,05 | 8,84 | 8,94 | 8,94 | 121.641 |
*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...