Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 apr 2024 | 8,7561 | 8,9574 | 8,7210 | 8,7944 | 8,7944 | 215 |
27 apr 2024 | 8,7492 | 9,3294 | 8,3518 | 9,0360 | 9,0360 | 1.512 |
26 apr 2024 | 8,5565 | 8,7943 | 8,5080 | 8,7492 | 8,7492 | 5 |
25 apr 2024 | 8,3599 | 8,7246 | 7,7476 | 8,5565 | 8,5565 | 535 |
24 apr 2024 | 8,8728 | 8,8717 | 8,3585 | 8,3599 | 8,3599 | 357 |
23 apr 2024 | 9,2710 | 9,2753 | 8,4096 | 8,8728 | 8,8728 | 2.763 |
22 apr 2024 | 9,0158 | 9,5418 | 8,9655 | 9,2710 | 9,2710 | 706 |
21 apr 2024 | 8,5860 | 9,1370 | 8,5424 | 9,0158 | 9,0158 | 14 |
20 apr 2024 | 9,0049 | 9,0065 | 8,5565 | 8,5860 | 8,5860 | 227 |
19 apr 2024 | 8,3521 | 9,2171 | 8,3272 | 9,0049 | 9,0049 | 666 |
18 apr 2024 | 8,5080 | 8,5013 | 8,2582 | 8,3521 | 8,3521 | 27 |
17 apr 2024 | 8,4731 | 8,5193 | 8,3260 | 8,5080 | 8,5080 | 27 |
16 apr 2024 | 8,4349 | 8,5476 | 8,4263 | 8,4731 | 8,4731 | 329 |
15 apr 2024 | 7,9883 | 8,4367 | 7,8204 | 8,4349 | 8,4349 | 377 |
14 apr 2024 | 8,4472 | 8,5662 | 7,6248 | 7,9883 | 7,9883 | 358 |
13 apr 2024 | 8,5470 | 8,5938 | 8,4573 | 8,4472 | 8,4472 | 209 |
12 apr 2024 | 8,5278 | 8,7176 | 8,5251 | 8,5470 | 8,5470 | 486 |
11 apr 2024 | 8,3207 | 8,5263 | 8,3779 | 8,5278 | 8,5278 | 75 |
10 apr 2024 | 8,4898 | 8,4900 | 8,3176 | 8,3207 | 8,3207 | 194 |
09 apr 2024 | 8,1011 | 8,4933 | 8,1050 | 8,4898 | 8,4898 | 1.400 |
08 apr 2024 | 8,4917 | 8,6974 | 7,2566 | 8,1011 | 8,1011 | 3.465 |
07 apr 2024 | 8,6040 | 8,9968 | 6,3044 | 8,4917 | 8,4917 | 6.085 |
06 apr 2024 | 8,9909 | 9,5452 | 8,5688 | 8,6040 | 8,6040 | 2.053 |
05 apr 2024 | 9,1251 | 9,7430 | 8,5064 | 8,9909 | 8,9909 | 1.626 |
04 apr 2024 | 8,6673 | 9,2523 | 8,6684 | 9,1251 | 9,1251 | 996 |
03 apr 2024 | 8,7781 | 8,7810 | 8,6312 | 8,6673 | 8,6673 | 534 |
02 apr 2024 | 8,7229 | 9,3426 | 8,6856 | 8,7781 | 8,7781 | 1.740 |
01 apr 2024 | 8,7296 | 9,3164 | 8,5895 | 8,7229 | 8,7229 | 205 |
31 mar 2024 | 8,7922 | 8,7950 | 8,7296 | 8,7296 | 8,7296 | 35 |
30 mar 2024 | 8,5685 | 8,7943 | 8,0262 | 8,7922 | 8,7922 | 238 |
29 mar 2024 | 8,3308 | 8,6732 | 8,3215 | 8,5685 | 8,5685 | 36 |
28 mar 2024 | 8,5792 | 8,7154 | 8,1006 | 8,3308 | 8,3308 | 1.340 |
27 mar 2024 | 8,0211 | 8,8859 | 8,0106 | 8,5792 | 8,5792 | 1.604 |
26 mar 2024 | 8,2052 | 8,4436 | 7,9377 | 8,0211 | 8,0211 | 455 |
25 mar 2024 | 8,2005 | 8,3354 | 8,1006 | 8,2052 | 8,2052 | 742 |
24 mar 2024 | 8,3957 | 8,3957 | 7,7839 | 8,2005 | 8,2005 | 1.683 |
23 mar 2024 | 8,5361 | 8,5350 | 8,3419 | 8,3957 | 8,3957 | 871 |
22 mar 2024 | 8,7913 | 9,2259 | 8,4861 | 8,5361 | 8,5361 | 1.746 |
21 mar 2024 | 9,3763 | 9,4130 | 8,7913 | 8,7913 | 8,7913 | 587 |
20 mar 2024 | 8,7259 | 9,4772 | 8,4604 | 9,3763 | 9,3763 | 2.730 |
19 mar 2024 | 8,8174 | 8,8157 | 8,7148 | 8,7259 | 8,7259 | 69 |
18 mar 2024 | 8,7243 | 8,8182 | 8,6794 | 8,8174 | 8,8174 | 109 |
17 mar 2024 | 9,0119 | 9,0119 | 8,7166 | 8,7243 | 8,7243 | 127 |
16 mar 2024 | 8,9935 | 9,0119 | 8,8466 | 9,0119 | 9,0119 | 206 |
15 mar 2024 | 9,0387 | 9,0647 | 8,8046 | 8,9935 | 8,9935 | 443 |
14 mar 2024 | 9,0123 | 9,3461 | 9,0117 | 9,0387 | 9,0387 | 170 |
13 mar 2024 | 9,0754 | 9,1623 | 9,0190 | 9,0123 | 9,0123 | 225 |
12 mar 2024 | 8,9438 | 9,0754 | 8,9369 | 9,0754 | 9,0754 | 471 |
11 mar 2024 | 8,9475 | 9,4762 | 8,9475 | 9,1504 | 9,1504 | 1.557 |
10 mar 2024 | 8,7563 | 9,4219 | 7,9591 | 8,9475 | 8,9475 | 4.661 |
09 mar 2024 | 8,9005 | 8,9005 | 7,9077 | 8,7563 | 8,7563 | 2.119 |
08 mar 2024 | 9,3171 | 9,3107 | 8,5451 | 8,9005 | 8,9005 | 3.146 |
07 mar 2024 | 9,5353 | 9,7258 | 8,9776 | 9,3171 | 9,3171 | 2.356 |
06 mar 2024 | 10,6323 | 11,0202 | 9,4477 | 9,5353 | 9,5353 | 6.436 |
05 mar 2024 | 10,8031 | 11,1286 | 9,7379 | 10,6323 | 10,6323 | 7.176 |
04 mar 2024 | 10,6559 | 10,8404 | 10,6559 | 10,8031 | 10,8031 | 322 |
03 mar 2024 | 11,3362 | 11,3625 | 10,5566 | 10,6559 | 10,6559 | 1.745 |
02 mar 2024 | 11,1861 | 11,5019 | 11,1477 | 11,3362 | 11,3362 | 1.314 |
01 mar 2024 | 10,6576 | 11,3036 | 10,6576 | 11,1861 | 11,1861 | 2.754 |
29 feb 2024 | 10,4316 | 10,8929 | 10,4316 | 10,6576 | 10,6576 | 646 |
28 feb 2024 | 10,7277 | 10,7250 | 10,4283 | 10,4316 | 10,4316 | 215 |
27 feb 2024 | 10,1087 | 12,1017 | 9,7040 | 10,7277 | 10,7277 | 12.481 |
26 feb 2024 | 9,2726 | 10,8788 | 9,2440 | 10,1087 | 10,1087 | 4.336 |
25 feb 2024 | 8,7641 | 9,4942 | 8,7641 | 9,2726 | 9,2726 | 1.628 |
24 feb 2024 | 8,8439 | 8,8439 | 8,7246 | 8,7641 | 8,7641 | 43 |
23 feb 2024 | 9,0294 | 9,0512 | 8,8076 | 8,8439 | 8,8439 | 618 |
22 feb 2024 | 9,1314 | 9,1493 | 8,8017 | 9,0294 | 9,0294 | 1.270 |
21 feb 2024 | 8,9237 | 9,6069 | 8,9287 | 9,1314 | 9,1314 | 3.086 |
20 feb 2024 | 8,7500 | 9,5774 | 8,7326 | 8,9237 | 8,9237 | 1.939 |
19 feb 2024 | 8,6424 | 8,8383 | 8,6038 | 8,7500 | 8,7500 | 432 |
18 feb 2024 | 8,7990 | 8,8581 | 8,6424 | 8,6424 | 8,6424 | 456 |
17 feb 2024 | 9,0840 | 9,2210 | 6,9645 | 8,7990 | 8,7990 | 7.146 |
16 feb 2024 | 9,0485 | 9,0888 | 9,0485 | 9,0840 | 9,0840 | 236 |
15 feb 2024 | 7,5544 | 9,7009 | 7,5551 | 9,0485 | 9,0485 | 6.507 |
14 feb 2024 | 7,5972 | 8,0807 | 6,2033 | 7,5544 | 7,5544 | 9.783 |
13 feb 2024 | 8,6856 | 8,7119 | 7,5968 | 7,5972 | 7,5972 | 7.134 |
12 feb 2024 | 8,7666 | 9,0458 | 8,6892 | 8,6856 | 8,6856 | 5 |
11 feb 2024 | 8,9526 | 8,9753 | 8,6179 | 8,7666 | 8,7666 | 1.505 |
10 feb 2024 | 8,8274 | 9,0353 | 8,8137 | 8,9526 | 8,9526 | 397 |
09 feb 2024 | 8,7599 | 8,8395 | 8,7445 | 8,8274 | 8,8274 | 52 |
08 feb 2024 | 8,8814 | 8,8814 | 8,0917 | 8,7599 | 8,7599 | 2.557 |
07 feb 2024 | 7,3250 | 8,8821 | 7,3250 | 8,8814 | 8,8814 | 2.475 |
06 feb 2024 | 9,9286 | 9,9286 | 7,3239 | 7,3250 | 7,3250 | 7.608 |
05 feb 2024 | 9,6507 | 10,8962 | 9,5271 | 9,9286 | 9,9286 | 6.131 |
04 feb 2024 | 9,5600 | 9,8791 | 9,3815 | 9,6507 | 9,6507 | 407 |
03 feb 2024 | 9,3635 | 9,5696 | 9,2507 | 9,5600 | 9,5600 | 1.060 |
02 feb 2024 | 9,7631 | 9,7633 | 9,4087 | 9,3635 | 9,3635 | 118 |
01 feb 2024 | 8,7596 | 9,7865 | 8,7561 | 9,7631 | 9,7631 | 2.326 |
31 gen 2024 | 9,0771 | 9,0771 | 8,7587 | 8,7596 | 8,7596 | 186 |
30 gen 2024 | 9,0061 | 9,1116 | 9,0114 | 9,0771 | 9,0771 | 51 |
29 gen 2024 | 9,1963 | 9,2456 | 9,0009 | 9,0061 | 9,0061 | 11 |
28 gen 2024 | 9,0012 | 9,1996 | 8,9457 | 9,1963 | 9,1963 | 122 |
27 gen 2024 | 8,7190 | 9,1644 | 8,7190 | 9,0012 | 9,0012 | 54 |
26 gen 2024 | 8,8919 | 8,9653 | 8,7177 | 8,7190 | 8,7190 | 98 |
25 gen 2024 | 9,1519 | 9,1395 | 8,8743 | 8,8919 | 8,8919 | 927 |
24 gen 2024 | 9,8435 | 9,8416 | 8,8869 | 9,1519 | 9,1519 | 1.953 |
23 gen 2024 | 9,7865 | 9,8374 | 9,6783 | 9,8435 | 9,8435 | 30 |
22 gen 2024 | 9,4964 | 9,9547 | 9,4939 | 9,7865 | 9,7865 | 321 |
21 gen 2024 | 8,7145 | 11,8867 | 8,6893 | 9,4964 | 9,4964 | 21.340 |
20 gen 2024 | 9,5212 | 9,5761 | 8,5912 | 8,7251 | 8,7251 | 689 |
*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...