Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 mar 2024 | 9,57 | 9,58 | 9,33 | 9,45 | 9,45 | 3.185.628 |
15 mar 2024 | 9,62 | 9,64 | 9,49 | 9,55 | 9,55 | 8.206.536 |
14 mar 2024 | 9,71 | 9,87 | 9,64 | 9,65 | 9,65 | 3.282.412 |
13 mar 2024 | 9,58 | 9,71 | 9,55 | 9,65 | 9,65 | 2.570.818 |
12 mar 2024 | 9,61 | 9,63 | 9,54 | 9,57 | 9,57 | 1.783.319 |
11 mar 2024 | 9,55 | 9,62 | 9,50 | 9,58 | 9,58 | 2.575.873 |
08 mar 2024 | 9,44 | 9,55 | 9,40 | 9,54 | 9,54 | 2.584.497 |
07 mar 2024 | 9,41 | 9,52 | 9,33 | 9,47 | 9,47 | 2.639.667 |
06 mar 2024 | 9,44 | 9,54 | 9,38 | 9,42 | 9,42 | 2.666.230 |
05 mar 2024 | 9,48 | 9,52 | 9,38 | 9,42 | 9,42 | 2.433.329 |
04 mar 2024 | 9,49 | 9,53 | 9,43 | 9,49 | 9,49 | 2.392.901 |
01 mar 2024 | 9,39 | 9,54 | 9,35 | 9,47 | 9,47 | 3.407.469 |
29 feb 2024 | 9,55 | 9,57 | 9,35 | 9,37 | 9,37 | 6.694.897 |
28 feb 2024 | 9,56 | 9,89 | 9,41 | 9,50 | 9,50 | 10.239.033 |
27 feb 2024 | 9,57 | 10,28 | 9,42 | 9,84 | 9,84 | 17.054.616 |
26 feb 2024 | 9,80 | 9,84 | 9,56 | 9,56 | 9,56 | 4.449.010 |
23 feb 2024 | 9,99 | 10,04 | 9,75 | 9,77 | 9,77 | 4.500.394 |
22 feb 2024 | 9,91 | 9,98 | 9,89 | 9,97 | 9,97 | 2.437.605 |
21 feb 2024 | 9,83 | 9,91 | 9,83 | 9,87 | 9,87 | 1.899.230 |
20 feb 2024 | 9,80 | 9,87 | 9,72 | 9,82 | 9,82 | 2.203.863 |
19 feb 2024 | 9,91 | 9,93 | 9,74 | 9,82 | 9,82 | 2.151.278 |
16 feb 2024 | 9,97 | 10,02 | 9,93 | 9,97 | 9,97 | 2.678.137 |
15 feb 2024 | 9,84 | 9,98 | 9,84 | 9,95 | 9,95 | 3.466.210 |
14 feb 2024 | 9,75 | 9,76 | 9,63 | 9,74 | 9,74 | 2.150.837 |
13 feb 2024 | 9,91 | 9,96 | 9,79 | 9,79 | 9,79 | 3.233.462 |
12 feb 2024 | 9,86 | 9,95 | 9,85 | 9,92 | 9,92 | 3.129.967 |
09 feb 2024 | 9,76 | 9,88 | 9,76 | 9,87 | 9,87 | 3.068.844 |
08 feb 2024 | 9,67 | 9,84 | 9,66 | 9,81 | 9,81 | 3.402.641 |
07 feb 2024 | 9,66 | 9,73 | 9,62 | 9,64 | 9,64 | 2.859.514 |
06 feb 2024 | 9,56 | 9,66 | 9,55 | 9,66 | 9,66 | 3.519.724 |
05 feb 2024 | 9,39 | 9,55 | 9,39 | 9,55 | 9,55 | 2.612.111 |
02 feb 2024 | 9,41 | 9,63 | 9,37 | 9,39 | 9,39 | 3.995.592 |
01 feb 2024 | 9,39 | 9,45 | 9,30 | 9,39 | 9,39 | 2.634.168 |
31 gen 2024 | 9,42 | 9,45 | 9,35 | 9,41 | 9,41 | 2.185.922 |
30 gen 2024 | 9,25 | 9,44 | 9,12 | 9,40 | 9,40 | 5.165.606 |
29 gen 2024 | 9,42 | 9,44 | 9,22 | 9,25 | 9,25 | 3.637.820 |
26 gen 2024 | 9,25 | 9,51 | 9,23 | 9,47 | 9,47 | 10.999.624 |
25 gen 2024 | 8,98 | 9,09 | 8,95 | 8,98 | 8,98 | 3.692.025 |
24 gen 2024 | 9,20 | 9,25 | 9,01 | 9,02 | 9,02 | 4.481.790 |
23 gen 2024 | 9,15 | 9,19 | 8,99 | 9,19 | 9,19 | 5.248.300 |
22 gen 2024 | 9,05 | 9,12 | 8,88 | 8,97 | 8,97 | 3.718.077 |
19 gen 2024 | 9,14 | 9,14 | 8,97 | 9,01 | 9,01 | 3.972.674 |
18 gen 2024 | 9,15 | 9,24 | 8,97 | 9,07 | 9,07 | 5.676.956 |
17 gen 2024 | 9,20 | 9,23 | 9,09 | 9,23 | 9,23 | 4.293.862 |
16 gen 2024 | 9,16 | 9,31 | 9,13 | 9,25 | 9,25 | 4.949.457 |
15 gen 2024 | 9,21 | 9,23 | 9,15 | 9,18 | 9,18 | 4.006.112 |
12 gen 2024 | 9,35 | 9,44 | 9,30 | 9,32 | 9,32 | 11.131.603 |
11 gen 2024 | 9,33 | 9,44 | 9,23 | 9,33 | 9,33 | 6.782.596 |
10 gen 2024 | 9,30 | 9,46 | 9,25 | 9,28 | 9,28 | 23.454.881 |
09 gen 2024 | 9,98 | 9,99 | 9,86 | 9,93 | 9,93 | 1.683.514 |
08 gen 2024 | 9,97 | 9,99 | 9,85 | 9,92 | 9,92 | 2.457.968 |
05 gen 2024 | 9,95 | 10,02 | 9,80 | 9,95 | 9,95 | 4.766.755 |
04 gen 2024 | 9,92 | 10,08 | 9,92 | 10,05 | 10,05 | 2.203.332 |
03 gen 2024 | 10,07 | 10,09 | 9,92 | 9,95 | 9,95 | 2.481.926 |
02 gen 2024 | 10,26 | 10,27 | 9,93 | 10,07 | 10,07 | 3.400.092 |
29 dic 2023 | 10,26 | 10,28 | 10,20 | 10,22 | 10,22 | 907.866 |
28 dic 2023 | 10,27 | 10,31 | 10,26 | 10,26 | 10,26 | 923.985 |
27 dic 2023 | 10,20 | 10,28 | 10,20 | 10,26 | 10,26 | 986.772 |
22 dic 2023 | 10,15 | 10,27 | 10,13 | 10,21 | 10,21 | 1.358.259 |
21 dic 2023 | 10,23 | 10,25 | 10,15 | 10,19 | 10,19 | 1.263.856 |
20 dic 2023 | 10,22 | 10,28 | 10,18 | 10,24 | 10,24 | 1.291.208 |
19 dic 2023 | 10,10 | 10,29 | 10,10 | 10,15 | 10,15 | 2.212.803 |
18 dic 2023 | 10,02 | 10,10 | 9,96 | 10,10 | 10,10 | 1.692.004 |
15 dic 2023 | 9,80 | 10,10 | 9,70 | 10,01 | 10,01 | 8.785.942 |
14 dic 2023 | 10,27 | 10,43 | 10,23 | 10,31 | 10,31 | 2.140.235 |
13 dic 2023 | 10,10 | 10,15 | 10,07 | 10,09 | 10,09 | 968.230 |
12 dic 2023 | 10,20 | 10,20 | 10,09 | 10,09 | 10,09 | 1.658.915 |
11 dic 2023 | 10,03 | 10,23 | 9,99 | 10,16 | 10,16 | 1.940.774 |
08 dic 2023 | 9,97 | 10,13 | 9,95 | 10,06 | 10,06 | 1.355.386 |
07 dic 2023 | 10,00 | 10,10 | 9,93 | 9,97 | 9,97 | 2.240.505 |
06 dic 2023 | 10,13 | 10,20 | 9,98 | 10,02 | 10,02 | 2.387.519 |
05 dic 2023 | 10,06 | 10,15 | 10,02 | 10,09 | 10,09 | 1.382.941 |
04 dic 2023 | 10,05 | 10,15 | 10,04 | 10,05 | 10,05 | 1.532.938 |
01 dic 2023 | 10,02 | 10,10 | 9,93 | 10,02 | 10,02 | 1.834.342 |
30 nov 2023 | 9,97 | 10,06 | 9,94 | 10,02 | 10,02 | 2.559.082 |
29 nov 2023 | 9,96 | 10,14 | 9,84 | 9,94 | 9,94 | 4.571.108 |
28 nov 2023 | 10,36 | 10,37 | 10,13 | 10,19 | 10,19 | 2.652.374 |
27 nov 2023 | 10,44 | 10,49 | 10,36 | 10,40 | 10,40 | 1.038.075 |
24 nov 2023 | 10,41 | 10,43 | 10,32 | 10,43 | 10,43 | 794.091 |
23 nov 2023 | 10,47 | 10,51 | 10,37 | 10,40 | 10,40 | 1.030.969 |
22 nov 2023 | 10,27 | 10,51 | 10,24 | 10,51 | 10,51 | 2.038.553 |
21 nov 2023 | 10,28 | 10,34 | 10,20 | 10,25 | 10,25 | 1.613.042 |
20 nov 2023 | 10,30 | 10,42 | 10,22 | 10,30 | 10,30 | 1.973.427 |
17 nov 2023 | 10,27 | 10,38 | 10,26 | 10,27 | 10,27 | 2.116.713 |
16 nov 2023 | 10,53 | 10,53 | 10,26 | 10,26 | 10,26 | 3.155.535 |
15 nov 2023 | 10,64 | 10,78 | 10,52 | 10,52 | 10,52 | 1.980.888 |
14 nov 2023 | 10,48 | 10,65 | 10,45 | 10,60 | 10,60 | 2.396.682 |
13 nov 2023 | 10,60 | 10,60 | 10,44 | 10,48 | 10,48 | 1.561.111 |
10 nov 2023 | 10,79 | 10,80 | 10,49 | 10,54 | 10,54 | 3.805.935 |
09 nov 2023 | 10,92 | 11,04 | 10,82 | 10,96 | 10,96 | 1.543.079 |
08 nov 2023 | 10,88 | 10,98 | 10,78 | 10,90 | 10,90 | 1.980.939 |
07 nov 2023 | 10,72 | 10,94 | 10,70 | 10,93 | 10,93 | 1.431.865 |
06 nov 2023 | 10,78 | 10,81 | 10,70 | 10,73 | 10,73 | 1.029.135 |
03 nov 2023 | 10,65 | 10,90 | 10,60 | 10,78 | 10,78 | 1.380.921 |
02 nov 2023 | 10,41 | 10,73 | 10,39 | 10,68 | 10,68 | 2.107.058 |
01 nov 2023 | 10,44 | 10,45 | 10,26 | 10,37 | 10,37 | 1.209.143 |
31 ott 2023 | 10,41 | 10,56 | 10,34 | 10,43 | 10,43 | 1.940.389 |
30 ott 2023 | 10,15 | 10,48 | 10,15 | 10,39 | 10,39 | 2.896.608 |
27 ott 2023 | 10,23 | 10,29 | 10,03 | 10,17 | 10,17 | 3.927.966 |
26 ott 2023 | 11,06 | 11,15 | 9,54 | 10,31 | 10,31 | 14.821.510 |
*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...