Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 7,62 | 7,64 | 7,61 | 7,61 | 7,61 | 42.644 |
20 mag 2024 | 7,64 | 7,65 | 7,62 | 7,64 | 7,64 | 20.220 |
17 mag 2024 | 7,66 | 7,68 | 7,62 | 7,62 | 7,62 | 13.074 |
16 mag 2024 | 7,70 | 7,71 | 7,65 | 7,68 | 7,68 | 37.641 |
15 mag 2024 | 7,59 | 7,68 | 7,57 | 7,68 | 7,68 | 97.186 |
14 mag 2024 | 7,50 | 7,57 | 7,49 | 7,55 | 7,55 | 2.956 |
13 mag 2024 | 7,48 | 7,52 | 7,46 | 7,49 | 7,49 | 11.160 |
10 mag 2024 | 7,49 | 7,51 | 7,46 | 7,46 | 7,46 | 30.138 |
09 mag 2024 | 7,39 | 7,45 | 7,38 | 7,44 | 7,44 | 111.468 |
08 mag 2024 | 7,49 | 7,50 | 7,45 | 7,45 | 7,45 | 40.407 |
07 mag 2024 | 7,46 | 7,49 | 7,45 | 7,49 | 7,49 | 179.843 |
03 mag 2024 | 7,40 | 7,51 | 7,38 | 7,45 | 7,45 | 8.530 |
02 mag 2024 | 7,37 | 7,39 | 7,29 | 7,34 | 7,34 | 11.730 |
01 mag 2024 | 7,18 | 7,28 | 7,18 | 7,25 | 7,25 | 48.711 |
30 apr 2024 | 7,29 | 7,30 | 7,24 | 7,26 | 7,26 | 126.911 |
29 apr 2024 | 7,23 | 7,30 | 7,22 | 7,29 | 7,29 | 110.930 |
26 apr 2024 | 7,16 | 7,21 | 7,16 | 7,18 | 7,18 | 59.679 |
25 apr 2024 | 7,24 | 7,27 | 7,12 | 7,12 | 7,12 | 177.636 |
24 apr 2024 | 7,26 | 7,28 | 7,24 | 7,24 | 7,24 | 39.823 |
23 apr 2024 | 7,14 | 7,29 | 7,14 | 7,29 | 7,29 | 299.612 |
22 apr 2024 | 7,09 | 7,11 | 7,08 | 7,08 | 7,08 | 35.119 |
19 apr 2024 | 7,04 | 7,09 | 7,01 | 7,03 | 7,03 | 42.922 |
18 apr 2024 | 7,12 | 7,15 | 7,05 | 7,11 | 7,11 | 27.843 |
17 apr 2024 | 7,21 | 7,21 | 7,14 | 7,14 | 7,14 | 51.437 |
16 apr 2024 | 7,20 | 7,23 | 7,18 | 7,22 | 7,22 | 105.633 |
15 apr 2024 | 7,35 | 7,37 | 7,29 | 7,31 | 7,31 | 45.650 |
12 apr 2024 | 7,48 | 7,48 | 7,33 | 7,36 | 7,36 | 668.004 |
11 apr 2024 | 7,44 | 7,51 | 7,42 | 7,43 | 7,43 | 21.350 |
10 apr 2024 | 7,61 | 7,63 | 7,44 | 7,47 | 7,47 | 25.193 |
09 apr 2024 | 7,51 | 7,59 | 7,50 | 7,57 | 7,57 | 39.239 |
08 apr 2024 | 7,49 | 7,53 | 7,47 | 7,52 | 7,52 | 43.409 |
05 apr 2024 | 7,46 | 7,49 | 7,41 | 7,49 | 7,49 | 12.642 |
04 apr 2024 | 7,55 | 7,60 | 7,55 | 7,57 | 7,57 | 8.187 |
03 apr 2024 | 7,53 | 7,55 | 7,50 | 7,55 | 7,55 | 44.466 |
02 apr 2024 | 7,64 | 7,68 | 7,53 | 7,55 | 7,55 | 55.100 |
28 mar 2024 | 7,69 | 7,76 | 7,69 | 7,76 | 7,76 | 128.342 |
27 mar 2024 | 7,61 | 7,67 | 7,61 | 7,67 | 7,67 | 20.693 |
26 mar 2024 | 7,63 | 7,66 | 7,62 | 7,64 | 7,64 | 97.024 |
25 mar 2024 | 7,64 | 7,68 | 7,62 | 7,63 | 7,63 | 87.893 |
22 mar 2024 | 7,68 | 7,72 | 7,63 | 7,63 | 7,63 | 44.500 |
21 mar 2024 | 7,70 | 7,74 | 7,68 | 7,72 | 7,72 | 100.054 |
20 mar 2024 | 7,61 | 7,64 | 7,58 | 7,58 | 7,58 | 3.322 |
19 mar 2024 | 7,59 | 7,59 | 7,55 | 7,59 | 7,59 | 27.319 |
18 mar 2024 | 7,58 | 7,63 | 7,58 | 7,61 | 7,61 | 52.309 |
15 mar 2024 | 7,60 | 7,64 | 7,57 | 7,57 | 7,57 | 21.890 |
14 mar 2024 | 7,73 | 7,73 | 7,60 | 7,61 | 7,61 | 67.738 |
13 mar 2024 | 7,71 | 7,74 | 7,70 | 7,71 | 7,71 | 26.474 |
12 mar 2024 | 7,74 | 7,77 | 7,70 | 7,72 | 7,72 | 29.149 |
11 mar 2024 | 7,76 | 7,78 | 7,72 | 7,74 | 7,74 | 51.459 |
08 mar 2024 | 7,75 | 7,85 | 7,74 | 7,80 | 7,80 | 14.091 |
07 mar 2024 | 7,61 | 7,74 | 7,61 | 7,73 | 7,73 | 70.352 |
06 mar 2024 | 7,59 | 7,68 | 7,59 | 7,68 | 7,68 | 141.755 |
05 mar 2024 | 7,63 | 7,65 | 7,59 | 7,60 | 7,60 | 253.794 |
04 mar 2024 | 7,67 | 7,69 | 7,63 | 7,63 | 7,63 | 922.391 |
01 mar 2024 | 7,57 | 7,67 | 7,56 | 7,67 | 7,67 | 58.017 |
29 feb 2024 | 7,66 | 7,70 | 7,60 | 7,60 | 7,60 | 98.014 |
28 feb 2024 | 7,69 | 7,69 | 7,65 | 7,66 | 7,66 | 14.090 |
27 feb 2024 | 7,62 | 7,69 | 7,62 | 7,69 | 7,69 | 91.716 |
26 feb 2024 | 7,57 | 7,63 | 7,56 | 7,60 | 7,60 | 19.687 |
23 feb 2024 | 7,55 | 7,59 | 7,53 | 7,57 | 7,57 | 42.145 |
22 feb 2024 | 7,48 | 7,54 | 7,48 | 7,54 | 7,54 | 148.150 |
21 feb 2024 | 7,49 | 7,49 | 7,43 | 7,43 | 7,43 | 24.962 |
20 feb 2024 | 7,48 | 7,51 | 7,47 | 7,47 | 7,47 | 99.181 |
19 feb 2024 | 7,52 | 7,52 | 7,49 | 7,50 | 7,50 | 8.517 |
16 feb 2024 | 7,52 | 7,54 | 7,49 | 7,54 | 7,54 | 53.565 |
15 feb 2024 | 7,45 | 7,52 | 7,44 | 7,47 | 7,47 | 57.119 |
14 feb 2024 | 7,32 | 7,39 | 7,32 | 7,39 | 7,39 | 26.597 |
13 feb 2024 | 7,48 | 7,49 | 7,32 | 7,36 | 7,36 | 4.413 |
12 feb 2024 | 7,42 | 7,47 | 7,41 | 7,47 | 7,47 | 43.478 |
09 feb 2024 | 7,40 | 7,42 | 7,38 | 7,40 | 7,40 | 69.087 |
08 feb 2024 | 7,34 | 7,38 | 7,34 | 7,34 | 7,34 | 48.490 |
07 feb 2024 | 7,45 | 7,45 | 7,38 | 7,39 | 7,39 | 103.423 |
06 feb 2024 | 7,34 | 7,41 | 7,32 | 7,41 | 7,41 | 34.931 |
05 feb 2024 | 7,30 | 7,34 | 7,29 | 7,30 | 7,30 | 34.867 |
02 feb 2024 | 7,37 | 7,41 | 7,28 | 7,31 | 7,31 | 28.463 |
01 feb 2024 | 7,27 | 7,36 | 7,27 | 7,29 | 7,29 | 96.552 |
31 gen 2024 | 7,35 | 7,41 | 7,35 | 7,36 | 7,36 | 18.278 |
30 gen 2024 | 7,43 | 7,44 | 7,37 | 7,38 | 7,38 | 21.655 |
29 gen 2024 | 7,34 | 7,36 | 7,32 | 7,36 | 7,36 | 15.737 |
26 gen 2024 | 7,28 | 7,39 | 7,28 | 7,38 | 7,38 | 1.135.253 |
25 gen 2024 | 7,28 | 7,33 | 7,27 | 7,28 | 7,28 | 40.855 |
24 gen 2024 | 7,39 | 7,39 | 7,31 | 7,32 | 7,32 | 23.085 |
23 gen 2024 | 7,36 | 7,38 | 7,29 | 7,30 | 7,30 | 31.070 |
22 gen 2024 | 7,25 | 7,37 | 7,25 | 7,34 | 7,34 | 155.662 |
19 gen 2024 | 7,24 | 7,26 | 7,19 | 7,22 | 7,22 | 40.977 |
18 gen 2024 | 7,23 | 7,26 | 7,20 | 7,24 | 7,24 | 122.221 |
17 gen 2024 | 7,26 | 7,26 | 7,19 | 7,20 | 7,20 | 22.008 |
16 gen 2024 | 7,31 | 7,34 | 7,28 | 7,32 | 7,32 | 34.324 |
15 gen 2024 | 7,36 | 7,41 | 7,36 | 7,38 | 7,38 | 19.589 |
12 gen 2024 | 7,43 | 7,51 | 7,39 | 7,41 | 7,41 | 13.229 |
11 gen 2024 | 7,51 | 7,54 | 7,38 | 7,38 | 7,38 | 39.011 |
10 gen 2024 | 7,53 | 7,54 | 7,45 | 7,45 | 7,45 | 17.362 |
09 gen 2024 | 7,50 | 7,55 | 7,45 | 7,55 | 7,55 | 20.462 |
08 gen 2024 | 7,34 | 7,41 | 7,32 | 7,40 | 7,40 | 26.838 |
05 gen 2024 | 7,34 | 7,38 | 7,29 | 7,36 | 7,36 | 35.709 |
04 gen 2024 | 7,37 | 7,39 | 7,32 | 7,38 | 7,38 | 21.151 |
03 gen 2024 | 7,54 | 7,55 | 7,38 | 7,39 | 7,39 | 15.672 |
02 gen 2024 | 7,52 | 7,57 | 7,43 | 7,54 | 7,54 | 19.984 |
29 dic 2023 | 7,55 | 7,57 | 7,54 | 7,54 | 7,54 | 3.476 |
28 dic 2023 | 7,57 | 7,58 | 7,52 | 7,54 | 7,54 | 23.304 |
*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...