Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 giu 2023 | 5,00 | 5,30 | 4,77 | 5,05 | 5,05 | 1.357.483 |
01 giu 2023 | - | - | - | - | - | - |
31 mag 2023 | 5,70 | 5,71 | 5,51 | 5,57 | 5,57 | 601.394 |
30 mag 2023 | 6,18 | 6,25 | 5,78 | 5,78 | 5,78 | 616.174 |
29 mag 2023 | 6,32 | 6,38 | 6,18 | 6,20 | 6,20 | 406.691 |
26 mag 2023 | 6,58 | 6,59 | 6,01 | 6,32 | 6,32 | 1.075.909 |
25 mag 2023 | 6,76 | 6,76 | 6,76 | 6,76 | 6,76 | - |
24 mag 2023 | 6,76 | 6,76 | 6,76 | 6,76 | 6,76 | - |
23 mag 2023 | 6,76 | 6,76 | 6,76 | 6,76 | 6,76 | - |
22 mag 2023 | 6,74 | 6,78 | 6,59 | 6,76 | 6,76 | 272.554 |
19 mag 2023 | 6,78 | 6,83 | 6,59 | 6,82 | 6,82 | 502.913 |
18 mag 2023 | 6,78 | 6,80 | 6,60 | 6,71 | 6,71 | 398.004 |
17 mag 2023 | 6,57 | 6,80 | 6,53 | 6,78 | 6,78 | 411.827 |
16 mag 2023 | 6,63 | 6,73 | 6,53 | 6,69 | 6,69 | 484.649 |
15 mag 2023 | 6,57 | 6,83 | 6,55 | 6,70 | 6,70 | 470.328 |
12 mag 2023 | 6,65 | 6,66 | 6,34 | 6,57 | 6,57 | 570.739 |
11 mag 2023 | 6,63 | 6,87 | 6,59 | 6,65 | 6,65 | 317.461 |
10 mag 2023 | 7,15 | 7,15 | 6,64 | 6,72 | 6,72 | 667.261 |
09 mag 2023 | 7,46 | 7,46 | 7,04 | 7,14 | 7,14 | 355.222 |
08 mag 2023 | 7,63 | 7,65 | 7,32 | 7,44 | 7,44 | 195.651 |
05 mag 2023 | 7,72 | 8,14 | 7,40 | 7,64 | 7,64 | 555.399 |
04 mag 2023 | 7,97 | 8,05 | 6,98 | 7,89 | 7,89 | 1.125.901 |
03 mag 2023 | 7,99 | 8,70 | 7,60 | 8,36 | 8,36 | 1.122.668 |
02 mag 2023 | 7,78 | 8,40 | 7,55 | 8,05 | 8,05 | 850.624 |
28 apr 2023 | 7,12 | 7,80 | 6,97 | 7,71 | 7,71 | 765.565 |
27 apr 2023 | 7,05 | 7,11 | 6,76 | 7,05 | 7,05 | 642.457 |
26 apr 2023 | 6,58 | 7,14 | 6,47 | 7,01 | 7,01 | 540.449 |
25 apr 2023 | 6,47 | 6,61 | 6,32 | 6,58 | 6,58 | 519.450 |
24 apr 2023 | 6,20 | 6,86 | 6,08 | 6,37 | 6,37 | 970.309 |
21 apr 2023 | 7,00 | 7,05 | 6,47 | 6,47 | 6,47 | 424.530 |
20 apr 2023 | 7,02 | 7,22 | 6,92 | 6,95 | 6,95 | 371.152 |
19 apr 2023 | 6,88 | 7,02 | 6,81 | 7,02 | 7,02 | 260.630 |
18 apr 2023 | 6,58 | 6,96 | 6,54 | 6,92 | 6,92 | 393.094 |
17 apr 2023 | 6,68 | 6,89 | 6,60 | 6,67 | 6,67 | 399.020 |
14 apr 2023 | 6,40 | 6,78 | 6,39 | 6,66 | 6,66 | 434.956 |
13 apr 2023 | 6,32 | 6,42 | 6,14 | 6,40 | 6,40 | 241.824 |
12 apr 2023 | 6,15 | 6,28 | 6,03 | 6,28 | 6,28 | 344.085 |
11 apr 2023 | 6,18 | 6,35 | 6,06 | 6,18 | 6,18 | 257.290 |
06 apr 2023 | 6,02 | 6,14 | 5,98 | 6,09 | 6,09 | 255.769 |
05 apr 2023 | 6,41 | 6,41 | 5,96 | 6,01 | 6,01 | 361.746 |
04 apr 2023 | 6,74 | 6,74 | 6,30 | 6,39 | 6,39 | 337.693 |
03 apr 2023 | 6,66 | 6,80 | 6,49 | 6,66 | 6,66 | 356.918 |
31 mar 2023 | 6,45 | 6,61 | 6,36 | 6,53 | 6,53 | 295.867 |
30 mar 2023 | 6,25 | 6,54 | 6,18 | 6,47 | 6,47 | 514.557 |
29 mar 2023 | 6,00 | 6,20 | 5,88 | 6,06 | 6,06 | 433.519 |
28 mar 2023 | 6,03 | 6,06 | 5,66 | 6,01 | 6,01 | 642.715 |
27 mar 2023 | 5,79 | 6,09 | 5,57 | 5,97 | 5,97 | 1.216.000 |
24 mar 2023 | 6,66 | 6,66 | 5,57 | 5,63 | 5,63 | 1.899.759 |
23 mar 2023 | 7,36 | 7,37 | 6,64 | 6,70 | 6,70 | 1.088.686 |
22 mar 2023 | 7,59 | 7,65 | 7,39 | 7,41 | 7,41 | 361.370 |
21 mar 2023 | 7,58 | 7,76 | 7,49 | 7,53 | 7,53 | 324.611 |
20 mar 2023 | 7,60 | 7,66 | 7,32 | 7,49 | 7,49 | 487.133 |
17 mar 2023 | 8,18 | 8,26 | 7,63 | 7,63 | 7,63 | 584.709 |
16 mar 2023 | 8,09 | 8,11 | 7,80 | 8,04 | 8,04 | 360.958 |
15 mar 2023 | 8,41 | 8,41 | 7,88 | 7,89 | 7,89 | 459.096 |
14 mar 2023 | 7,79 | 8,42 | 7,78 | 8,35 | 8,35 | 609.905 |
13 mar 2023 | 8,11 | 8,14 | 7,61 | 7,78 | 7,78 | 646.251 |
10 mar 2023 | 8,27 | 8,33 | 8,00 | 8,11 | 8,11 | 797.078 |
09 mar 2023 | 8,75 | 8,79 | 8,48 | 8,60 | 8,60 | 536.044 |
08 mar 2023 | 9,11 | 9,20 | 8,56 | 8,76 | 8,76 | 1.026.424 |
07 mar 2023 | 9,61 | 9,70 | 9,47 | 9,52 | 9,52 | 253.897 |
06 mar 2023 | 9,78 | 9,80 | 9,57 | 9,66 | 9,66 | 235.576 |
03 mar 2023 | 9,47 | 9,72 | 9,47 | 9,72 | 9,72 | 328.563 |
02 mar 2023 | 9,41 | 9,43 | 9,27 | 9,36 | 9,36 | 217.787 |
01 mar 2023 | 9,60 | 9,67 | 9,39 | 9,48 | 9,48 | 223.679 |
28 feb 2023 | 9,81 | 10,05 | 9,39 | 9,61 | 9,61 | 877.051 |
27 feb 2023 | 9,70 | 10,14 | 9,57 | 9,97 | 9,97 | 339.238 |
24 feb 2023 | 9,91 | 9,98 | 9,63 | 9,63 | 9,63 | 204.470 |
23 feb 2023 | 9,94 | 10,08 | 9,73 | 9,85 | 9,85 | 343.078 |
22 feb 2023 | 10,52 | 10,52 | 9,89 | 9,89 | 9,89 | 672.554 |
21 feb 2023 | 10,88 | 10,88 | 10,56 | 10,57 | 10,57 | 212.949 |
20 feb 2023 | 11,43 | 11,43 | 10,69 | 10,89 | 10,89 | 350.304 |
17 feb 2023 | 10,80 | 11,68 | 10,76 | 11,41 | 11,41 | 427.986 |
16 feb 2023 | 10,78 | 11,40 | 10,76 | 10,93 | 10,93 | 446.761 |
15 feb 2023 | 10,72 | 10,82 | 10,56 | 10,69 | 10,69 | 179.174 |
14 feb 2023 | 11,00 | 11,01 | 10,70 | 10,70 | 10,70 | 253.404 |
13 feb 2023 | 11,20 | 11,20 | 10,86 | 10,90 | 10,90 | 256.523 |
10 feb 2023 | 11,42 | 11,56 | 10,97 | 11,14 | 11,14 | 219.503 |
09 feb 2023 | 11,60 | 11,60 | 11,41 | 11,49 | 11,49 | 255.780 |
08 feb 2023 | 11,45 | 11,96 | 11,40 | 11,53 | 11,53 | 313.181 |
07 feb 2023 | 11,87 | 11,87 | 11,23 | 11,42 | 11,42 | 311.871 |
06 feb 2023 | 11,90 | 12,01 | 11,79 | 11,85 | 11,85 | 185.641 |
03 feb 2023 | 11,58 | 12,17 | 11,29 | 12,04 | 12,04 | 256.382 |
02 feb 2023 | 11,71 | 12,02 | 11,33 | 11,62 | 11,62 | 540.815 |
01 feb 2023 | 11,28 | 11,65 | 10,84 | 11,49 | 11,49 | 587.862 |
31 gen 2023 | 11,53 | 11,61 | 11,28 | 11,28 | 11,28 | 324.336 |
30 gen 2023 | 11,69 | 11,84 | 11,55 | 11,60 | 11,60 | 209.815 |
27 gen 2023 | 11,20 | 11,67 | 11,11 | 11,67 | 11,67 | 187.940 |
26 gen 2023 | 11,20 | 11,42 | 11,14 | 11,20 | 11,20 | 118.574 |
25 gen 2023 | 11,51 | 11,65 | 11,20 | 11,23 | 11,23 | 103.626 |
24 gen 2023 | 11,85 | 12,02 | 11,40 | 11,56 | 11,56 | 231.424 |
23 gen 2023 | 11,66 | 11,92 | 11,66 | 11,89 | 11,89 | 94.403 |
20 gen 2023 | 11,30 | 11,67 | 11,30 | 11,67 | 11,67 | 109.244 |
19 gen 2023 | 11,70 | 11,73 | 11,25 | 11,30 | 11,30 | 148.281 |
18 gen 2023 | 11,75 | 12,05 | 11,70 | 11,77 | 11,77 | 205.801 |
17 gen 2023 | 11,77 | 11,81 | 11,51 | 11,81 | 11,81 | 184.307 |
16 gen 2023 | 11,50 | 11,87 | 11,25 | 11,77 | 11,77 | 193.101 |
13 gen 2023 | 11,57 | 11,67 | 11,29 | 11,45 | 11,45 | 168.875 |
12 gen 2023 | 11,70 | 11,88 | 11,42 | 11,57 | 11,57 | 216.342 |
11 gen 2023 | 11,42 | 11,78 | 11,38 | 11,69 | 11,69 | 182.068 |
*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...