Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 8,70 | 8,72 | 8,68 | 8,72 | 8,72 | 9.771 |
08 mag 2024 | 8,66 | 8,69 | 8,64 | 8,67 | 8,67 | 35.518 |
07 mag 2024 | 8,57 | 8,66 | 8,57 | 8,65 | 8,65 | 511.967 |
03 mag 2024 | 8,53 | 8,57 | 8,51 | 8,51 | 8,51 | 86.639 |
02 mag 2024 | 8,52 | 8,52 | 8,49 | 8,50 | 8,50 | 15.454 |
01 mag 2024 | 8,48 | 8,50 | 8,46 | 8,47 | 8,47 | 830 |
30 apr 2024 | 8,60 | 8,60 | 8,49 | 8,49 | 8,49 | 178.857 |
29 apr 2024 | 8,60 | 8,61 | 8,58 | 8,59 | 8,59 | 92.238 |
26 apr 2024 | 8,52 | 8,55 | 8,51 | 8,54 | 8,54 | 7.083 |
25 apr 2024 | 8,45 | 8,51 | 8,42 | 8,46 | 8,46 | 41.404 |
24 apr 2024 | 8,52 | 8,52 | 8,44 | 8,46 | 8,46 | 91.473 |
23 apr 2024 | 8,45 | 8,48 | 8,44 | 8,47 | 8,47 | 11.851 |
22 apr 2024 | 8,35 | 8,41 | 8,34 | 8,40 | 8,40 | 7.399 |
19 apr 2024 | 8,25 | 8,30 | 8,23 | 8,30 | 8,30 | 4.719 |
18 apr 2024 | 8,28 | 8,31 | 8,26 | 8,31 | 8,31 | 30.127 |
17 apr 2024 | 8,23 | 8,31 | 8,23 | 8,26 | 8,26 | 28.660 |
16 apr 2024 | 8,28 | 8,28 | 8,22 | 8,22 | 8,22 | 13.325 |
15 apr 2024 | 8,37 | 8,44 | 8,37 | 8,37 | 8,37 | 170.823 |
12 apr 2024 | 8,41 | 8,44 | 8,35 | 8,36 | 8,36 | 35.564 |
11 apr 2024 | 8,38 | 8,42 | 8,31 | 8,34 | 8,34 | 7.399 |
10 apr 2024 | 8,47 | 8,49 | 8,38 | 8,40 | 8,40 | 27.974 |
09 apr 2024 | 8,41 | 8,44 | 8,39 | 8,40 | 8,40 | 16.400 |
08 apr 2024 | 8,38 | 8,44 | 8,36 | 8,43 | 8,43 | 652.936 |
05 apr 2024 | 8,38 | 8,38 | 8,35 | 8,37 | 8,37 | 2.302 |
04 apr 2024 | 8,44 | 8,49 | 8,44 | 8,48 | 8,48 | 11.598 |
03 apr 2024 | 8,39 | 8,42 | 8,37 | 8,42 | 8,42 | 44.014 |
02 apr 2024 | 8,40 | 8,46 | 8,36 | 8,36 | 8,36 | 94.270 |
28 mar 2024 | 8,38 | 8,43 | 8,38 | 8,41 | 8,41 | 8.471 |
27 mar 2024 | 8,36 | 8,40 | 8,34 | 8,39 | 8,39 | 81.936 |
26 mar 2024 | 8,31 | 8,35 | 8,31 | 8,35 | 8,35 | 20.523 |
25 mar 2024 | 8,32 | 8,33 | 8,29 | 8,32 | 8,32 | 64.944 |
22 mar 2024 | 8,28 | 8,32 | 8,27 | 8,31 | 8,31 | 45.505 |
21 mar 2024 | 8,29 | 8,30 | 8,26 | 8,29 | 8,29 | 27.768 |
20 mar 2024 | 8,18 | 8,21 | 8,18 | 8,21 | 8,21 | 24.832 |
19 mar 2024 | 8,19 | 8,21 | 8,18 | 8,21 | 8,21 | 70.139 |
18 mar 2024 | 8,21 | 8,21 | 8,18 | 8,19 | 8,19 | 88.648 |
15 mar 2024 | 8,19 | 8,22 | 8,19 | 8,19 | 8,19 | 66.240 |
14 mar 2024 | 8,22 | 8,24 | 8,17 | 8,17 | 8,17 | 6.545 |
13 mar 2024 | 8,22 | 8,23 | 8,20 | 8,21 | 8,21 | 10.468 |
12 mar 2024 | 8,15 | 8,22 | 8,15 | 8,20 | 8,20 | 89.622 |
11 mar 2024 | 8,08 | 8,11 | 8,07 | 8,11 | 8,11 | 106.446 |
08 mar 2024 | 8,12 | 8,13 | 8,10 | 8,10 | 8,10 | 16.647 |
07 mar 2024 | 8,04 | 8,13 | 8,03 | 8,12 | 8,12 | 91.041 |
06 mar 2024 | 8,04 | 8,07 | 8,04 | 8,06 | 8,06 | 130.314 |
05 mar 2024 | 8,03 | 8,05 | 8,00 | 8,05 | 8,05 | 123.994 |
04 mar 2024 | 8,10 | 8,10 | 8,03 | 8,04 | 8,04 | 13.078 |
01 mar 2024 | 8,09 | 8,09 | 8,06 | 8,07 | 8,07 | 43.696 |
29 feb 2024 | 8,05 | 8,06 | 8,03 | 8,04 | 8,04 | 130.981 |
28 feb 2024 | 8,07 | 8,07 | 8,03 | 8,02 | 8,02 | 58.024 |
27 feb 2024 | 8,00 | 8,05 | 8,00 | 8,05 | 8,05 | 31.356 |
26 feb 2024 | 8,02 | 8,05 | 8,01 | 8,01 | 8,01 | 53.793 |
23 feb 2024 | 8,03 | 8,05 | 8,01 | 8,05 | 8,05 | 9.646 |
22 feb 2024 | 7,99 | 8,03 | 7,99 | 8,01 | 8,01 | 177.647 |
21 feb 2024 | 7,94 | 7,94 | 7,92 | 7,94 | 7,94 | 29.734 |
20 feb 2024 | 7,94 | 7,95 | 7,92 | 7,95 | 7,95 | 64.702 |
19 feb 2024 | 7,93 | 7,95 | 7,92 | 7,95 | 7,95 | 12.643 |
16 feb 2024 | 7,94 | 7,97 | 7,94 | 7,95 | 7,95 | 107.513 |
15 feb 2024 | 7,89 | 7,91 | 7,87 | 7,91 | 7,91 | 206.574 |
14 feb 2024 | 7,84 | 7,87 | 7,84 | 7,85 | 7,85 | 41.476 |
13 feb 2024 | 7,89 | 7,89 | 7,80 | 7,82 | 7,82 | 9.077 |
12 feb 2024 | 7,85 | 7,88 | 7,84 | 7,88 | 7,88 | 14.126 |
09 feb 2024 | 7,86 | 7,86 | 7,83 | 7,83 | 7,83 | 13.095 |
08 feb 2024 | 7,84 | 7,87 | 7,84 | 7,85 | 7,85 | 1.460.657 |
07 feb 2024 | 7,91 | 7,91 | 7,84 | 7,84 | 7,84 | 5.540 |
06 feb 2024 | 7,90 | 7,90 | 7,85 | 7,90 | 7,90 | 71.039 |
05 feb 2024 | 7,91 | 7,91 | 7,84 | 7,85 | 7,85 | 81.468 |
02 feb 2024 | 7,91 | 7,92 | 7,88 | 7,89 | 7,89 | 133.811 |
01 feb 2024 | 7,89 | 7,92 | 7,84 | 7,86 | 7,86 | 42.872 |
31 gen 2024 | 7,92 | 7,95 | 7,92 | 7,93 | 7,93 | 36.307 |
30 gen 2024 | 7,95 | 7,95 | 7,91 | 7,93 | 7,93 | 12.981 |
29 gen 2024 | 7,94 | 7,94 | 7,90 | 7,91 | 7,91 | 40.821 |
26 gen 2024 | 7,88 | 7,94 | 7,88 | 7,93 | 7,93 | 75.866 |
25 gen 2024 | 7,86 | 7,88 | 7,85 | 7,87 | 7,87 | 45.760 |
24 gen 2024 | 7,86 | 7,89 | 7,86 | 7,88 | 7,88 | 16.746 |
23 gen 2024 | 7,85 | 7,85 | 7,81 | 7,83 | 7,83 | 15.907 |
22 gen 2024 | 7,80 | 7,83 | 7,80 | 7,82 | 7,82 | 65.281 |
19 gen 2024 | 7,82 | 7,84 | 7,79 | 7,76 | 7,76 | 5.625 |
18 gen 2024 | 7,76 | 7,81 | 7,76 | 7,79 | 7,79 | 183.867 |
17 gen 2024 | 7,76 | 7,78 | 7,74 | 7,77 | 7,77 | 68.171 |
16 gen 2024 | 7,84 | 7,87 | 7,83 | 7,86 | 7,86 | 25.203 |
15 gen 2024 | 7,90 | 7,95 | 7,89 | 7,89 | 7,89 | 8.728 |
12 gen 2024 | 7,97 | 7,97 | 7,91 | 7,93 | 7,93 | 506.940 |
11 gen 2024 | 8,01 | 8,01 | 7,89 | 7,89 | 7,89 | 6.406 |
10 gen 2024 | 7,98 | 8,00 | 7,96 | 7,97 | 7,97 | 80.351 |
09 gen 2024 | 8,06 | 8,06 | 8,00 | 8,01 | 8,01 | 15.514 |
08 gen 2024 | 8,01 | 8,03 | 7,98 | 8,03 | 8,03 | 346.464 |
05 gen 2024 | 7,99 | 8,03 | 7,95 | 8,02 | 8,02 | 131.596 |
04 gen 2024 | 7,95 | 8,01 | 7,95 | 8,02 | 8,02 | 52.511 |
03 gen 2024 | 8,03 | 8,03 | 7,93 | 7,94 | 7,94 | 347.022 |
02 gen 2024 | 8,01 | 8,03 | 7,94 | 8,01 | 8,01 | 33.182 |
29 dic 2023 | 7,95 | 7,96 | 7,94 | 7,95 | 7,95 | 109 |
28 dic 2023 | 7,97 | 7,97 | 7,93 | 7,93 | 7,93 | 27.473 |
27 dic 2023 | 7,97 | 7,97 | 7,94 | 7,95 | 7,95 | 42.567 |
22 dic 2023 | 7,95 | 7,95 | 7,95 | 7,94 | 7,94 | 43.310 |
21 dic 2023 | 7,91 | 7,92 | 7,88 | 7,92 | 7,92 | 161.686 |
20 dic 2023 | 7,97 | 7,97 | 7,92 | 7,94 | 7,94 | 999.541 |
19 dic 2023 | 7,89 | 7,91 | 7,89 | 7,91 | 7,91 | 1.566.551 |
18 dic 2023 | 7,87 | 7,93 | 7,87 | 7,89 | 7,89 | 54.332 |
15 dic 2023 | 7,94 | 7,99 | 7,91 | 7,92 | 7,92 | 135.234 |
14 dic 2023 | 7,93 | 7,96 | 7,89 | 7,91 | 7,91 | 49.605 |
*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...