Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 apr 2021 | 8,51 | 8,55 | 8,50 | 8,50 | 8,50 | 4.732.696 |
14 apr 2021 | 8,65 | 8,65 | 8,43 | 8,51 | 8,51 | 21.016.243 |
13 apr 2021 | 8,57 | 8,63 | 8,49 | 8,62 | 8,62 | 18.029.840 |
12 apr 2021 | 8,60 | 8,68 | 8,55 | 8,58 | 8,58 | 14.036.245 |
09 apr 2021 | 8,68 | 8,73 | 8,59 | 8,59 | 8,59 | 19.005.098 |
08 apr 2021 | 8,60 | 8,71 | 8,60 | 8,65 | 8,65 | 28.851.808 |
07 apr 2021 | 8,56 | 8,63 | 8,54 | 8,59 | 8,59 | 16.198.310 |
06 apr 2021 | 8,59 | 8,69 | 8,55 | 8,55 | 8,55 | 34.901.158 |
01 apr 2021 | 8,46 | 8,48 | 8,40 | 8,44 | 8,44 | 17.274.657 |
31 mar 2021 | 8,41 | 8,49 | 8,39 | 8,49 | 8,49 | 22.424.545 |
30 mar 2021 | 8,51 | 8,52 | 8,37 | 8,43 | 8,43 | 23.878.906 |
29 mar 2021 | 8,44 | 8,51 | 8,40 | 8,51 | 8,51 | 17.172.283 |
26 mar 2021 | 8,44 | 8,45 | 8,37 | 8,43 | 8,43 | 18.960.865 |
25 mar 2021 | 8,41 | 8,48 | 8,37 | 8,44 | 8,44 | 17.514.448 |
24 mar 2021 | 8,40 | 8,43 | 8,30 | 8,43 | 8,43 | 21.220.292 |
23 mar 2021 | 8,29 | 8,45 | 8,24 | 8,40 | 8,40 | 24.859.736 |
22 mar 2021 | 8,29 | 8,32 | 8,23 | 8,32 | 8,32 | 19.301.741 |
19 mar 2021 | 7,97 | 8,31 | 7,97 | 8,31 | 8,31 | 66.194.961 |
18 mar 2021 | 8,19 | 8,20 | 8,01 | 8,06 | 8,06 | 37.307.978 |
17 mar 2021 | 8,27 | 8,28 | 8,16 | 8,16 | 8,16 | 22.424.076 |
16 mar 2021 | 8,21 | 8,27 | 8,15 | 8,24 | 8,24 | 22.686.921 |
15 mar 2021 | 8,26 | 8,32 | 8,13 | 8,18 | 8,18 | 23.887.972 |
12 mar 2021 | 8,32 | 8,35 | 8,23 | 8,26 | 8,26 | 15.796.504 |
11 mar 2021 | 8,25 | 8,38 | 8,22 | 8,33 | 8,33 | 25.810.237 |
10 mar 2021 | 8,12 | 8,27 | 8,11 | 8,22 | 8,22 | 21.542.868 |
09 mar 2021 | 8,12 | 8,25 | 8,07 | 8,10 | 8,10 | 30.372.410 |
08 mar 2021 | 7,90 | 8,11 | 7,79 | 8,08 | 8,08 | 32.960.773 |
05 mar 2021 | 7,78 | 7,95 | 7,76 | 7,87 | 7,87 | 25.513.448 |
04 mar 2021 | 7,59 | 7,92 | 7,59 | 7,84 | 7,84 | 34.767.031 |
03 mar 2021 | 7,83 | 7,85 | 7,52 | 7,63 | 7,63 | 37.945.428 |
02 mar 2021 | 7,93 | 8,00 | 7,80 | 7,80 | 7,80 | 22.754.875 |
01 mar 2021 | 7,90 | 7,97 | 7,84 | 7,95 | 7,95 | 20.735.302 |
26 feb 2021 | 7,80 | 7,98 | 7,76 | 7,84 | 7,84 | 29.064.187 |
25 feb 2021 | 7,95 | 7,97 | 7,81 | 7,84 | 7,84 | 22.912.238 |
24 feb 2021 | 7,96 | 7,98 | 7,84 | 7,92 | 7,92 | 23.304.091 |
23 feb 2021 | 8,10 | 8,11 | 7,84 | 7,98 | 7,98 | 32.350.495 |
22 feb 2021 | 8,11 | 8,15 | 8,08 | 8,08 | 8,08 | 16.018.479 |
19 feb 2021 | 8,18 | 8,26 | 8,06 | 8,20 | 8,20 | 21.381.305 |
18 feb 2021 | 8,29 | 8,32 | 8,18 | 8,20 | 8,20 | 22.697.192 |
17 feb 2021 | 8,33 | 8,35 | 8,23 | 8,30 | 8,30 | 18.078.774 |
16 feb 2021 | 8,45 | 8,47 | 8,30 | 8,30 | 8,30 | 19.320.422 |
15 feb 2021 | 8,53 | 8,53 | 8,46 | 8,47 | 8,47 | 14.909.239 |
12 feb 2021 | 8,43 | 8,50 | 8,36 | 8,47 | 8,47 | 18.109.942 |
11 feb 2021 | 8,32 | 8,50 | 8,29 | 8,46 | 8,46 | 21.840.624 |
10 feb 2021 | 8,34 | 8,41 | 8,26 | 8,32 | 8,32 | 23.412.507 |
09 feb 2021 | 8,50 | 8,52 | 8,28 | 8,28 | 8,28 | 26.161.031 |
08 feb 2021 | 8,49 | 8,55 | 8,37 | 8,50 | 8,50 | 23.994.748 |
05 feb 2021 | 8,60 | 8,63 | 8,41 | 8,45 | 8,45 | 31.823.678 |
04 feb 2021 | 8,56 | 8,58 | 8,42 | 8,56 | 8,56 | 23.201.463 |
03 feb 2021 | 8,39 | 8,58 | 8,32 | 8,55 | 8,55 | 32.587.483 |
02 feb 2021 | 8,24 | 8,28 | 8,15 | 8,20 | 8,20 | 20.716.860 |
01 feb 2021 | 8,25 | 8,29 | 8,16 | 8,22 | 8,22 | 15.026.263 |
29 gen 2021 | 8,25 | 8,35 | 8,18 | 8,19 | 8,19 | 26.499.252 |
28 gen 2021 | 8,14 | 8,44 | 8,07 | 8,40 | 8,40 | 26.366.309 |
27 gen 2021 | 8,35 | 8,41 | 8,11 | 8,24 | 8,24 | 25.836.779 |
26 gen 2021 | 8,33 | 8,44 | 8,31 | 8,40 | 8,40 | 18.136.514 |
25 gen 2021 | 8,40 | 8,42 | 8,21 | 8,34 | 8,34 | 20.314.189 |
22 gen 2021 | 8,42 | 8,45 | 8,04 | 8,35 | 8,35 | 24.760.227 |
21 gen 2021 | 8,62 | 8,66 | 8,45 | 8,46 | 8,46 | 22.133.523 |
20 gen 2021 | 8,59 | 8,60 | 8,44 | 8,58 | 8,58 | 28.492.480 |
19 gen 2021 | 8,62 | 8,65 | 8,56 | 8,57 | 8,57 | 18.624.037 |
18 gen 2021 | 8,68 | 8,72 | 8,53 | 8,59 | 8,59 | 22.459.987 |
18 gen 2021 | 0.175 Dividendo |
15 gen 2021 | 8,88 | 8,91 | 8,82 | 8,86 | 8,68 | 28.804.301 |
14 gen 2021 | 8,90 | 8,98 | 8,83 | 8,83 | 8,66 | 36.563.610 |
13 gen 2021 | 8,80 | 8,97 | 8,79 | 8,93 | 8,75 | 23.006.508 |
12 gen 2021 | 8,99 | 9,05 | 8,79 | 8,80 | 8,63 | 31.067.934 |
11 gen 2021 | 8,87 | 8,96 | 8,77 | 8,95 | 8,77 | 29.819.185 |
08 gen 2021 | 8,86 | 8,96 | 8,81 | 8,94 | 8,76 | 29.658.346 |
07 gen 2021 | 9,00 | 9,00 | 8,78 | 8,78 | 8,60 | 29.986.619 |
06 gen 2021 | 8,46 | 8,95 | 8,42 | 8,93 | 8,75 | 44.325.521 |
05 gen 2021 | 8,41 | 8,44 | 8,32 | 8,40 | 8,23 | 23.038.584 |
04 gen 2021 | 8,35 | 8,55 | 8,30 | 8,46 | 8,29 | 27.102.165 |
30 dic 2020 | 8,30 | 8,33 | 8,25 | 8,28 | 8,11 | 14.157.583 |
29 dic 2020 | 8,36 | 8,40 | 8,27 | 8,28 | 8,11 | 13.017.468 |
28 dic 2020 | 8,32 | 8,35 | 8,26 | 8,35 | 8,18 | 13.410.869 |
23 dic 2020 | 8,17 | 8,29 | 8,14 | 8,27 | 8,11 | 23.525.184 |
22 dic 2020 | 7,90 | 8,07 | 7,86 | 8,07 | 7,91 | 28.294.568 |
21 dic 2020 | 8,07 | 8,10 | 7,74 | 7,86 | 7,70 | 32.630.149 |
18 dic 2020 | 8,17 | 8,26 | 8,11 | 8,16 | 8,00 | 40.295.207 |
17 dic 2020 | 8,20 | 8,31 | 8,17 | 8,17 | 8,01 | 26.969.886 |
16 dic 2020 | 8,11 | 8,26 | 8,06 | 8,16 | 8,00 | 21.422.495 |
15 dic 2020 | 8,07 | 8,12 | 8,01 | 8,05 | 7,89 | 21.832.716 |
14 dic 2020 | 8,12 | 8,22 | 8,11 | 8,12 | 7,96 | 18.472.603 |
11 dic 2020 | 8,21 | 8,25 | 8,05 | 8,05 | 7,89 | 19.093.377 |
10 dic 2020 | 8,16 | 8,29 | 8,13 | 8,21 | 8,05 | 19.935.892 |
09 dic 2020 | 8,21 | 8,21 | 8,11 | 8,12 | 7,96 | 15.865.333 |
08 dic 2020 | 8,18 | 8,22 | 8,06 | 8,16 | 8,00 | 14.513.985 |
07 dic 2020 | 8,15 | 8,21 | 8,10 | 8,18 | 8,02 | 13.836.099 |
04 dic 2020 | 8,20 | 8,22 | 8,15 | 8,21 | 8,04 | 19.691.781 |
03 dic 2020 | 8,34 | 8,34 | 8,21 | 8,21 | 8,05 | 18.326.712 |
02 dic 2020 | 8,31 | 8,41 | 8,24 | 8,28 | 8,12 | 21.936.901 |
01 dic 2020 | 8,45 | 8,46 | 8,32 | 8,32 | 8,16 | 19.585.610 |
30 nov 2020 | 8,50 | 8,52 | 8,37 | 8,37 | 8,20 | 33.383.016 |
27 nov 2020 | 8,40 | 8,52 | 8,40 | 8,50 | 8,33 | 18.783.394 |
26 nov 2020 | 8,52 | 8,56 | 8,47 | 8,47 | 8,30 | 15.274.571 |
25 nov 2020 | 8,42 | 8,55 | 8,37 | 8,49 | 8,32 | 29.092.384 |
24 nov 2020 | 8,25 | 8,42 | 8,23 | 8,42 | 8,25 | 36.132.955 |
23 nov 2020 | 8,26 | 8,28 | 8,08 | 8,08 | 7,92 | 18.147.642 |
20 nov 2020 | 8,15 | 8,26 | 8,13 | 8,23 | 8,07 | 24.251.755 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...