Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 9,87 | 9,99 | 9,85 | 9,89 | 9,89 | 1.557.367 |
20 mag 2024 | 9,93 | 10,05 | 9,81 | 9,92 | 9,92 | 1.339.672 |
17 mag 2024 | 9,92 | 10,14 | 9,88 | 9,89 | 9,89 | 1.933.084 |
16 mag 2024 | 10,20 | 10,29 | 9,91 | 9,95 | 9,95 | 3.389.335 |
15 mag 2024 | 9,80 | 10,44 | 9,72 | 10,18 | 10,18 | 7.297.460 |
14 mag 2024 | 9,78 | 9,88 | 9,26 | 9,85 | 9,85 | 4.954.934 |
13 mag 2024 | 9,47 | 9,80 | 9,45 | 9,80 | 9,80 | 3.250.764 |
10 mag 2024 | 9,28 | 9,46 | 9,26 | 9,42 | 9,42 | 1.739.920 |
09 mag 2024 | 9,32 | 9,41 | 9,10 | 9,36 | 9,36 | 1.966.425 |
08 mag 2024 | 9,28 | 9,79 | 9,27 | 9,33 | 9,33 | 3.730.980 |
07 mag 2024 | 9,53 | 9,53 | 9,25 | 9,29 | 9,29 | 2.640.079 |
06 mag 2024 | 9,00 | 9,65 | 8,95 | 9,52 | 9,52 | 5.486.819 |
03 mag 2024 | 8,80 | 9,02 | 8,72 | 8,89 | 8,89 | 2.849.508 |
02 mag 2024 | 8,84 | 9,14 | 8,67 | 8,74 | 8,74 | 3.542.552 |
30 apr 2024 | 8,47 | 8,71 | 8,38 | 8,65 | 8,65 | 2.544.103 |
29 apr 2024 | 8,50 | 8,57 | 8,41 | 8,45 | 8,45 | 1.402.632 |
26 apr 2024 | 8,24 | 8,42 | 8,19 | 8,39 | 8,39 | 1.738.773 |
25 apr 2024 | 8,35 | 8,56 | 8,01 | 8,09 | 8,09 | 3.152.775 |
24 apr 2024 | 8,75 | 8,76 | 8,33 | 8,38 | 8,38 | 2.338.248 |
23 apr 2024 | 8,35 | 8,79 | 8,25 | 8,66 | 8,66 | 3.251.068 |
22 apr 2024 | 8,43 | 8,49 | 8,21 | 8,23 | 8,23 | 2.744.119 |
19 apr 2024 | 8,45 | 8,48 | 8,22 | 8,35 | 8,35 | 3.310.556 |
18 apr 2024 | 8,85 | 8,87 | 8,56 | 8,62 | 8,62 | 1.907.396 |
17 apr 2024 | 8,67 | 8,94 | 8,63 | 8,83 | 8,83 | 2.493.069 |
16 apr 2024 | 8,48 | 8,70 | 8,32 | 8,70 | 8,70 | 2.095.982 |
15 apr 2024 | 8,53 | 8,71 | 8,47 | 8,58 | 8,58 | 1.481.068 |
12 apr 2024 | 8,86 | 8,90 | 8,48 | 8,57 | 8,57 | 3.191.244 |
11 apr 2024 | 9,10 | 9,26 | 8,42 | 8,71 | 8,71 | 4.573.300 |
10 apr 2024 | 9,50 | 9,67 | 9,02 | 9,10 | 9,10 | 7.271.602 |
09 apr 2024 | 9,61 | 9,66 | 9,38 | 9,44 | 9,44 | 3.432.907 |
08 apr 2024 | 9,10 | 9,51 | 9,03 | 9,42 | 9,42 | 3.616.046 |
05 apr 2024 | 8,82 | 9,28 | 8,74 | 9,03 | 9,03 | 6.150.413 |
04 apr 2024 | 8,79 | 9,08 | 8,73 | 9,05 | 9,05 | 4.190.854 |
03 apr 2024 | 8,40 | 8,77 | 8,34 | 8,72 | 8,72 | 3.863.050 |
02 apr 2024 | 8,32 | 8,49 | 8,25 | 8,39 | 8,39 | 2.611.784 |
28 mar 2024 | 8,28 | 8,43 | 8,27 | 8,34 | 8,34 | 1.837.679 |
27 mar 2024 | 8,33 | 8,42 | 8,21 | 8,30 | 8,30 | 1.850.994 |
26 mar 2024 | 8,15 | 8,32 | 8,12 | 8,30 | 8,30 | 2.132.024 |
25 mar 2024 | 7,89 | 8,16 | 7,71 | 8,16 | 8,16 | 2.946.832 |
22 mar 2024 | 8,74 | 9,16 | 7,65 | 7,91 | 7,91 | 11.862.616 |
21 mar 2024 | 8,20 | 8,50 | 8,15 | 8,42 | 8,42 | 4.030.142 |
20 mar 2024 | 7,78 | 8,23 | 7,53 | 8,06 | 8,06 | 4.290.548 |
19 mar 2024 | 7,51 | 7,80 | 7,50 | 7,74 | 7,74 | 2.858.579 |
18 mar 2024 | 7,53 | 7,88 | 7,35 | 7,49 | 7,49 | 3.155.282 |
15 mar 2024 | 7,18 | 7,58 | 7,07 | 7,53 | 7,53 | 6.824.901 |
14 mar 2024 | 7,90 | 7,90 | 7,03 | 7,20 | 7,20 | 8.866.165 |
13 mar 2024 | 7,99 | 8,25 | 7,80 | 7,95 | 7,95 | 3.997.696 |
12 mar 2024 | 8,67 | 8,70 | 8,00 | 8,15 | 8,15 | 5.738.252 |
11 mar 2024 | 8,63 | 9,26 | 7,73 | 8,48 | 8,48 | 9.526.796 |
08 mar 2024 | 7,32 | 8,72 | 7,16 | 8,30 | 8,30 | 13.386.736 |
07 mar 2024 | 6,80 | 7,14 | 6,63 | 6,93 | 6,93 | 8.365.307 |
06 mar 2024 | 7,57 | 7,58 | 6,36 | 6,90 | 6,90 | 12.619.149 |
05 mar 2024 | 8,01 | 8,12 | 7,60 | 7,77 | 7,77 | 4.790.582 |
04 mar 2024 | 9,08 | 9,10 | 7,91 | 8,08 | 8,08 | 9.036.498 |
01 mar 2024 | 8,04 | 9,25 | 7,79 | 8,98 | 8,98 | 12.586.727 |
29 feb 2024 | 11,55 | 11,60 | 7,52 | 7,58 | 7,58 | 17.631.655 |
28 feb 2024 | 11,70 | 12,03 | 11,45 | 11,65 | 11,65 | 2.523.810 |
27 feb 2024 | 11,84 | 11,91 | 11,63 | 11,79 | 11,79 | 2.110.287 |
26 feb 2024 | 11,60 | 11,91 | 11,59 | 11,77 | 11,77 | 2.818.851 |
23 feb 2024 | 11,12 | 11,49 | 11,07 | 11,49 | 11,49 | 2.147.042 |
22 feb 2024 | 10,89 | 11,30 | 10,88 | 11,02 | 11,02 | 2.201.543 |
21 feb 2024 | 10,90 | 11,05 | 10,77 | 10,80 | 10,80 | 1.394.219 |
20 feb 2024 | 10,90 | 11,36 | 10,18 | 10,93 | 10,93 | 4.474.710 |
19 feb 2024 | 10,60 | 10,99 | 10,60 | 10,97 | 10,97 | 1.127.284 |
16 feb 2024 | 10,60 | 10,74 | 10,53 | 10,60 | 10,60 | 1.185.329 |
15 feb 2024 | 10,69 | 10,73 | 10,52 | 10,52 | 10,52 | 1.160.484 |
14 feb 2024 | 10,40 | 10,69 | 10,40 | 10,61 | 10,61 | 1.507.745 |
13 feb 2024 | 10,73 | 10,84 | 10,34 | 10,42 | 10,42 | 1.716.598 |
12 feb 2024 | 10,28 | 10,70 | 10,26 | 10,69 | 10,69 | 1.431.760 |
09 feb 2024 | 10,10 | 10,32 | 10,01 | 10,23 | 10,23 | 1.102.627 |
08 feb 2024 | 10,25 | 10,29 | 10,10 | 10,11 | 10,11 | 4.054.542 |
07 feb 2024 | 10,48 | 10,70 | 10,19 | 10,26 | 10,26 | 2.529.031 |
06 feb 2024 | 10,61 | 10,86 | 10,43 | 10,55 | 10,55 | 2.379.832 |
05 feb 2024 | 10,26 | 10,51 | 10,22 | 10,38 | 10,38 | 1.670.180 |
02 feb 2024 | 10,10 | 10,52 | 10,10 | 10,26 | 10,26 | 2.391.234 |
01 feb 2024 | 10,05 | 10,19 | 9,70 | 10,06 | 10,06 | 2.415.230 |
31 gen 2024 | 10,48 | 10,48 | 10,06 | 10,15 | 10,15 | 3.027.277 |
30 gen 2024 | 10,03 | 10,53 | 10,03 | 10,45 | 10,45 | 4.229.268 |
29 gen 2024 | 9,61 | 10,01 | 9,58 | 9,97 | 9,97 | 3.346.845 |
26 gen 2024 | 9,40 | 9,61 | 9,30 | 9,56 | 9,56 | 1.773.347 |
25 gen 2024 | 9,51 | 9,54 | 9,23 | 9,40 | 9,40 | 2.361.645 |
24 gen 2024 | 9,21 | 9,61 | 9,10 | 9,50 | 9,50 | 4.294.301 |
23 gen 2024 | 8,92 | 9,36 | 8,76 | 8,99 | 8,99 | 4.420.768 |
22 gen 2024 | 8,41 | 8,88 | 8,41 | 8,82 | 8,82 | 2.858.032 |
19 gen 2024 | 8,42 | 8,50 | 8,14 | 8,37 | 8,37 | 4.209.209 |
18 gen 2024 | 8,55 | 8,57 | 8,28 | 8,41 | 8,41 | 3.458.963 |
17 gen 2024 | 8,90 | 9,05 | 8,37 | 8,62 | 8,62 | 5.048.830 |
16 gen 2024 | 9,00 | 9,28 | 8,83 | 8,98 | 8,98 | 5.092.852 |
15 gen 2024 | 8,95 | 9,13 | 8,76 | 8,90 | 8,90 | 6.833.812 |
12 gen 2024 | 9,70 | 9,70 | 8,14 | 8,87 | 8,87 | 14.409.968 |
11 gen 2024 | 11,80 | 11,86 | 9,71 | 9,90 | 9,90 | 12.005.149 |
10 gen 2024 | 10,76 | 11,96 | 9,92 | 11,81 | 11,81 | 13.452.683 |
09 gen 2024 | 8,10 | 11,55 | 8,10 | 10,55 | 10,55 | 26.942.998 |
08 gen 2024 | 14,56 | 14,59 | 14,06 | 14,24 | 14,24 | 1.935.257 |
05 gen 2024 | 14,82 | 14,82 | 14,51 | 14,57 | 14,57 | 1.564.917 |
04 gen 2024 | 14,52 | 15,05 | 14,52 | 14,94 | 14,94 | 1.802.975 |
03 gen 2024 | 14,82 | 14,93 | 14,41 | 14,46 | 14,46 | 1.639.443 |
02 gen 2024 | 15,38 | 15,63 | 14,77 | 14,86 | 14,86 | 3.470.439 |
29 dic 2023 | 14,22 | 15,92 | 14,22 | 15,45 | 15,45 | 4.301.699 |
28 dic 2023 | 14,19 | 14,24 | 14,10 | 14,23 | 14,23 | 665.813 |
*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...