Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mag 2024 | 10,24 | 10,45 | 10,03 | 10,38 | 10,38 | 385.427 |
27 mag 2024 | 10,06 | 10,72 | 10,03 | 10,16 | 10,16 | 260.948 |
24 mag 2024 | 9,78 | 9,91 | 9,67 | 9,81 | 9,81 | 543.872 |
23 mag 2024 | 9,83 | 9,98 | 9,60 | 9,68 | 9,68 | 1.024.799 |
22 mag 2024 | 10,27 | 10,29 | 9,83 | 9,89 | 9,89 | 1.025.847 |
21 mag 2024 | 10,82 | 10,82 | 10,30 | 10,41 | 10,41 | 1.363.670 |
17 mag 2024 | 10,48 | 10,83 | 10,08 | 10,78 | 10,78 | 2.064.422 |
16 mag 2024 | 10,03 | 10,16 | 9,92 | 10,10 | 10,10 | 603.193 |
15 mag 2024 | 10,13 | 10,30 | 9,77 | 10,15 | 10,15 | 948.883 |
14 mag 2024 | 9,91 | 9,99 | 9,61 | 9,93 | 9,93 | 630.049 |
13 mag 2024 | 9,94 | 10,08 | 9,61 | 9,77 | 9,77 | 703.091 |
10 mag 2024 | 10,45 | 10,45 | 9,92 | 9,97 | 9,97 | 987.314 |
09 mag 2024 | 9,92 | 10,47 | 9,92 | 10,24 | 10,24 | 1.139.999 |
08 mag 2024 | 9,68 | 9,93 | 9,53 | 9,76 | 9,76 | 874.945 |
07 mag 2024 | 9,73 | 10,14 | 9,70 | 9,95 | 9,95 | 838.550 |
06 mag 2024 | 9,43 | 9,91 | 9,43 | 9,72 | 9,72 | 1.233.421 |
03 mag 2024 | 9,29 | 9,44 | 9,05 | 9,17 | 9,17 | 710.658 |
02 mag 2024 | 9,08 | 9,35 | 9,05 | 9,21 | 9,21 | 544.410 |
01 mag 2024 | 9,25 | 9,60 | 9,12 | 9,24 | 9,24 | 684.958 |
30 apr 2024 | 9,03 | 9,37 | 8,95 | 9,18 | 9,18 | 847.719 |
29 apr 2024 | 9,61 | 9,75 | 9,29 | 9,38 | 9,38 | 793.856 |
26 apr 2024 | 9,61 | 9,72 | 9,23 | 9,60 | 9,60 | 993.768 |
25 apr 2024 | 9,30 | 9,57 | 9,14 | 9,47 | 9,47 | 900.739 |
24 apr 2024 | 9,22 | 9,43 | 9,20 | 9,31 | 9,31 | 645.538 |
23 apr 2024 | 8,89 | 9,40 | 8,75 | 9,31 | 9,31 | 1.128.760 |
22 apr 2024 | 8,62 | 9,14 | 8,51 | 9,00 | 9,00 | 1.456.298 |
19 apr 2024 | 9,32 | 9,59 | 9,25 | 9,28 | 9,28 | 1.134.868 |
18 apr 2024 | 9,51 | 9,73 | 9,28 | 9,33 | 9,33 | 918.997 |
17 apr 2024 | 9,50 | 9,80 | 9,35 | 9,42 | 9,42 | 1.591.880 |
16 apr 2024 | 9,94 | 9,94 | 9,29 | 9,46 | 9,46 | 2.488.538 |
15 apr 2024 | 10,45 | 10,75 | 10,10 | 10,31 | 10,31 | 1.341.862 |
12 apr 2024 | 11,42 | 11,58 | 10,19 | 10,37 | 10,37 | 2.733.580 |
11 apr 2024 | 10,99 | 11,11 | 10,56 | 10,89 | 10,89 | 988.906 |
10 apr 2024 | 10,37 | 11,34 | 10,27 | 10,81 | 10,81 | 1.641.327 |
09 apr 2024 | 11,03 | 11,31 | 10,89 | 10,95 | 10,95 | 1.751.618 |
08 apr 2024 | 10,81 | 11,12 | 10,40 | 10,80 | 10,80 | 1.776.613 |
05 apr 2024 | 10,13 | 10,69 | 10,04 | 10,57 | 10,57 | 1.616.883 |
04 apr 2024 | 9,95 | 10,42 | 9,84 | 10,18 | 10,18 | 2.048.891 |
03 apr 2024 | 8,85 | 10,20 | 8,81 | 10,17 | 10,17 | 2.339.185 |
02 apr 2024 | 8,54 | 8,74 | 8,43 | 8,74 | 8,74 | 1.034.527 |
01 apr 2024 | 8,21 | 8,52 | 8,12 | 8,44 | 8,44 | 1.298.289 |
28 mar 2024 | 7,66 | 8,02 | 7,55 | 7,95 | 7,95 | 993.522 |
27 mar 2024 | 7,16 | 7,60 | 7,16 | 7,58 | 7,58 | 720.663 |
26 mar 2024 | 7,40 | 7,46 | 7,14 | 7,14 | 7,14 | 609.344 |
25 mar 2024 | 7,33 | 7,53 | 7,20 | 7,24 | 7,24 | 592.582 |
22 mar 2024 | 7,31 | 7,44 | 7,22 | 7,27 | 7,27 | 454.859 |
21 mar 2024 | 7,69 | 7,86 | 7,35 | 7,36 | 7,36 | 1.007.925 |
20 mar 2024 | 7,12 | 7,63 | 7,09 | 7,53 | 7,53 | 863.182 |
19 mar 2024 | 7,47 | 7,49 | 7,11 | 7,14 | 7,14 | 609.455 |
18 mar 2024 | 7,63 | 7,65 | 7,49 | 7,56 | 7,56 | 400.566 |
15 mar 2024 | 7,33 | 7,65 | 7,29 | 7,65 | 7,65 | 808.228 |
14 mar 2024 | 7,36 | 7,38 | 7,22 | 7,30 | 7,30 | 587.957 |
13 mar 2024 | 7,22 | 7,54 | 7,16 | 7,38 | 7,38 | 719.228 |
13 mar 2024 | 0.0048 Dividendo |
12 mar 2024 | 7,16 | 7,28 | 7,01 | 7,27 | 7,27 | 709.908 |
11 mar 2024 | 7,11 | 7,47 | 7,10 | 7,35 | 7,35 | 633.910 |
08 mar 2024 | 7,21 | 7,28 | 7,02 | 7,17 | 7,17 | 780.798 |
07 mar 2024 | 6,98 | 7,18 | 6,88 | 7,15 | 7,15 | 843.628 |
06 mar 2024 | 6,76 | 6,98 | 6,76 | 6,89 | 6,89 | 904.406 |
05 mar 2024 | 6,88 | 6,93 | 6,59 | 6,67 | 6,67 | 812.495 |
04 mar 2024 | 6,52 | 6,79 | 6,49 | 6,78 | 6,78 | 1.072.432 |
01 mar 2024 | 6,15 | 6,45 | 6,05 | 6,41 | 6,41 | 744.745 |
29 feb 2024 | 6,12 | 6,27 | 6,09 | 6,11 | 6,11 | 602.560 |
28 feb 2024 | 6,15 | 6,15 | 5,94 | 6,02 | 6,02 | 472.793 |
27 feb 2024 | 6,27 | 6,30 | 6,18 | 6,23 | 6,23 | 479.119 |
26 feb 2024 | 6,22 | 6,25 | 6,03 | 6,21 | 6,21 | 549.632 |
23 feb 2024 | 5,98 | 6,30 | 5,78 | 6,29 | 6,29 | 716.287 |
22 feb 2024 | 6,07 | 6,35 | 6,01 | 6,07 | 6,07 | 1.188.795 |
21 feb 2024 | 6,12 | 6,12 | 5,96 | 6,03 | 6,03 | 526.846 |
20 feb 2024 | 6,20 | 6,24 | 6,02 | 6,12 | 6,12 | 364.576 |
16 feb 2024 | 6,08 | 6,23 | 6,03 | 6,15 | 6,15 | 518.164 |
15 feb 2024 | 5,94 | 6,13 | 5,93 | 6,11 | 6,11 | 576.337 |
14 feb 2024 | 5,75 | 5,86 | 5,67 | 5,84 | 5,84 | 411.695 |
13 feb 2024 | 6,08 | 6,08 | 5,67 | 5,74 | 5,74 | 979.415 |
12 feb 2024 | 6,19 | 6,29 | 6,15 | 6,19 | 6,19 | 268.635 |
09 feb 2024 | 6,23 | 6,24 | 6,12 | 6,18 | 6,18 | 292.052 |
08 feb 2024 | 6,27 | 6,34 | 6,23 | 6,27 | 6,27 | 292.018 |
07 feb 2024 | 6,34 | 6,45 | 6,29 | 6,30 | 6,30 | 378.476 |
06 feb 2024 | 6,26 | 6,43 | 6,24 | 6,38 | 6,38 | 297.646 |
05 feb 2024 | 6,30 | 6,37 | 6,18 | 6,24 | 6,24 | 471.564 |
02 feb 2024 | 6,35 | 6,48 | 6,23 | 6,46 | 6,46 | 666.313 |
01 feb 2024 | 6,32 | 6,59 | 6,28 | 6,58 | 6,58 | 669.133 |
31 gen 2024 | 6,25 | 6,36 | 6,20 | 6,23 | 6,23 | 683.381 |
30 gen 2024 | 6,25 | 6,37 | 6,14 | 6,26 | 6,26 | 734.617 |
29 gen 2024 | 6,60 | 6,60 | 6,10 | 6,18 | 6,18 | 1.402.869 |
26 gen 2024 | 6,55 | 6,62 | 6,47 | 6,53 | 6,53 | 325.801 |
25 gen 2024 | 6,61 | 6,64 | 6,51 | 6,57 | 6,57 | 389.548 |
24 gen 2024 | 6,82 | 6,89 | 6,45 | 6,53 | 6,53 | 565.294 |
23 gen 2024 | 6,66 | 6,77 | 6,49 | 6,68 | 6,68 | 506.657 |
22 gen 2024 | 6,16 | 6,67 | 6,11 | 6,58 | 6,58 | 611.561 |
19 gen 2024 | 6,33 | 6,35 | 6,11 | 6,34 | 6,34 | 608.088 |
18 gen 2024 | 6,33 | 6,36 | 6,18 | 6,29 | 6,29 | 674.037 |
17 gen 2024 | 6,75 | 6,76 | 6,34 | 6,37 | 6,37 | 1.484.676 |
16 gen 2024 | 7,31 | 7,33 | 6,79 | 6,82 | 6,82 | 1.337.323 |
15 gen 2024 | 7,38 | 7,51 | 7,38 | 7,41 | 7,41 | 102.742 |
12 gen 2024 | 7,40 | 7,74 | 7,40 | 7,53 | 7,53 | 907.654 |
11 gen 2024 | 7,31 | 7,37 | 6,98 | 7,12 | 7,12 | 668.363 |
10 gen 2024 | 7,31 | 7,39 | 7,16 | 7,33 | 7,33 | 512.127 |
09 gen 2024 | 7,43 | 7,43 | 7,29 | 7,31 | 7,31 | 408.500 |
08 gen 2024 | 7,40 | 7,50 | 7,29 | 7,37 | 7,37 | 486.266 |
*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...