Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 8,3308 | 8,6573 | 8,3416 | 8,6210 | 8,6210 | 136 |
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 |
19 gen 2024 | 8,3603 | 9,5212 | 8,3603 | 9,5212 | 9,5212 | 548 |
18 gen 2024 | 8,5998 | 8,7988 | 7,9212 | 8,3603 | 8,3603 | 4.935 |
17 gen 2024 | 9,0879 | 9,2053 | 8,5189 | 8,5998 | 8,5998 | 1.160 |
16 gen 2024 | 9,3359 | 9,3359 | 9,0782 | 9,0879 | 9,0879 | 776 |
15 gen 2024 | 9,3826 | 9,3908 | 9,3325 | 9,3359 | 9,3359 | 56 |
14 gen 2024 | 9,3972 | 9,4232 | 9,3200 | 9,3826 | 9,3826 | 368 |
13 gen 2024 | 9,7465 | 9,8482 | 9,3603 | 9,3972 | 9,3972 | 734 |
12 gen 2024 | 9,5526 | 9,7737 | 9,4830 | 9,7465 | 9,7465 | 362 |
11 gen 2024 | 9,3930 | 9,5835 | 9,1093 | 9,5526 | 9,5526 | 1.104 |
10 gen 2024 | 9,3711 | 9,6073 | 8,9084 | 9,3930 | 9,3930 | 3.572 |
09 gen 2024 | 9,2693 | 9,4555 | 9,1891 | 9,3719 | 9,3719 | 1.359 |
08 gen 2024 | 8,7357 | 9,2874 | 8,1863 | 9,2691 | 9,2691 | 2.245 |
07 gen 2024 | 9,2385 | 9,4662 | 8,7167 | 8,7340 | 8,7340 | 901 |
06 gen 2024 | 10,1368 | 10,4372 | 9,2472 | 9,2376 | 9,2376 | 1.793 |
05 gen 2024 | 10,0054 | 10,4136 | 9,8532 | 10,1343 | 10,1343 | 3.361 |
04 gen 2024 | 10,3076 | 10,3094 | 9,8638 | 10,0059 | 10,0059 | 751 |
03 gen 2024 | 9,2098 | 10,3471 | 9,2082 | 10,3068 | 10,3068 | 7.031 |
02 gen 2024 | 9,2851 | 9,2941 | 9,1686 | 9,2097 | 9,2097 | 1.322 |
01 gen 2024 | 9,0677 | 9,3059 | 8,7070 | 9,2854 | 9,2854 | 569 |
31 dic 2023 | 8,5986 | 9,0962 | 8,5278 | 9,0655 | 9,0655 | 2.475 |
30 dic 2023 | 8,6180 | 8,6547 | 8,4673 | 8,5986 | 8,5986 | 56 |
29 dic 2023 | 8,8847 | 8,9441 | 8,5905 | 8,6163 | 8,6163 | 15 |
28 dic 2023 | 8,3779 | 8,9196 | 7,4148 | 8,8799 | 8,8799 | 1.013 |
27 dic 2023 | 9,0733 | 9,0763 | 7,2294 | 8,3776 | 8,3776 | 1.605 |
26 dic 2023 | 9,2740 | 9,2938 | 8,9077 | 9,0709 | 9,0709 | 804 |
25 dic 2023 | 8,6249 | 9,3199 | 6,9284 | 9,2739 | 9,2739 | 5.072 |
24 dic 2023 | 8,9209 | 8,9234 | 8,5342 | 8,6251 | 8,6251 | 1.779 |
23 dic 2023 | 8,6417 | 8,9308 | 6,3788 | 8,9213 | 8,9213 | 6.362 |
22 dic 2023 | 9,9180 | 9,9180 | 8,6405 | 8,6424 | 8,6424 | 5.077 |
21 dic 2023 | 9,6945 | 10,2367 | 9,6945 | 9,9179 | 9,9179 | 2.846 |
20 dic 2023 | 9,7183 | 9,7373 | 9,2939 | 9,6948 | 9,6948 | 2.700 |
*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...