Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 10,09 | 10,33 | 10,08 | 10,20 | 10,20 | 1.244.229 |
02 mag 2024 | 10,09 | 10,20 | 10,06 | 10,12 | 10,12 | 988.814 |
30 apr 2024 | 10,01 | 10,12 | 9,95 | 10,08 | 10,08 | 1.880.834 |
29 apr 2024 | 10,00 | 10,07 | 9,94 | 10,07 | 10,07 | 678.257 |
26 apr 2024 | 9,94 | 10,05 | 9,89 | 9,98 | 9,98 | 891.090 |
25 apr 2024 | 9,97 | 10,00 | 9,82 | 9,89 | 9,89 | 852.965 |
24 apr 2024 | 10,06 | 10,08 | 9,93 | 9,95 | 9,95 | 1.048.049 |
23 apr 2024 | 9,98 | 10,09 | 9,97 | 10,08 | 10,08 | 886.007 |
22 apr 2024 | 10,02 | 10,06 | 9,98 | 9,98 | 9,98 | 876.359 |
19 apr 2024 | 9,88 | 9,97 | 9,81 | 9,94 | 9,94 | 816.479 |
18 apr 2024 | 9,84 | 9,89 | 9,80 | 9,85 | 9,85 | 834.957 |
17 apr 2024 | 9,71 | 9,86 | 9,69 | 9,81 | 9,81 | 888.115 |
16 apr 2024 | 9,84 | 9,90 | 9,69 | 9,74 | 9,74 | 1.033.282 |
15 apr 2024 | 9,93 | 10,01 | 9,89 | 9,93 | 9,93 | 731.478 |
12 apr 2024 | 10,01 | 10,07 | 9,90 | 9,94 | 9,94 | 931.490 |
11 apr 2024 | 9,97 | 10,11 | 9,93 | 9,95 | 9,95 | 1.511.502 |
10 apr 2024 | 10,07 | 10,15 | 9,91 | 10,03 | 10,03 | 1.500.576 |
09 apr 2024 | 9,90 | 10,07 | 9,89 | 10,06 | 10,06 | 1.274.210 |
08 apr 2024 | 9,98 | 10,01 | 9,91 | 9,95 | 9,95 | 1.192.482 |
05 apr 2024 | 10,01 | 10,05 | 9,89 | 9,98 | 9,98 | 1.797.393 |
04 apr 2024 | 10,16 | 10,22 | 10,09 | 10,13 | 10,13 | 1.416.480 |
03 apr 2024 | 10,31 | 10,32 | 10,16 | 10,17 | 10,17 | 1.237.279 |
02 apr 2024 | 10,48 | 10,55 | 10,25 | 10,29 | 10,29 | 1.413.343 |
28 mar 2024 | 10,63 | 10,65 | 10,49 | 10,53 | 10,53 | 1.202.328 |
27 mar 2024 | 10,53 | 10,64 | 10,46 | 10,60 | 10,60 | 987.932 |
26 mar 2024 | 10,57 | 10,68 | 10,51 | 10,53 | 10,53 | 1.077.165 |
25 mar 2024 | 10,51 | 10,60 | 10,40 | 10,56 | 10,56 | 1.150.911 |
22 mar 2024 | 10,50 | 10,60 | 10,40 | 10,54 | 10,54 | 919.139 |
21 mar 2024 | 10,47 | 10,52 | 10,36 | 10,41 | 10,41 | 938.529 |
20 mar 2024 | 10,35 | 10,39 | 10,23 | 10,35 | 10,35 | 1.168.658 |
19 mar 2024 | 10,30 | 10,38 | 10,26 | 10,38 | 10,38 | 876.921 |
18 mar 2024 | 10,49 | 10,50 | 10,26 | 10,37 | 10,37 | 1.352.111 |
15 mar 2024 | 10,26 | 10,52 | 10,26 | 10,47 | 10,47 | 3.911.220 |
14 mar 2024 | 10,35 | 10,35 | 10,22 | 10,23 | 10,23 | 1.359.248 |
13 mar 2024 | 10,36 | 10,44 | 10,27 | 10,30 | 10,30 | 1.267.884 |
12 mar 2024 | 10,40 | 10,53 | 10,31 | 10,36 | 10,36 | 1.364.060 |
11 mar 2024 | 10,39 | 10,54 | 10,37 | 10,45 | 10,45 | 1.881.976 |
08 mar 2024 | 10,52 | 10,53 | 10,26 | 10,40 | 10,40 | 2.460.563 |
07 mar 2024 | 10,43 | 10,71 | 10,40 | 10,44 | 10,44 | 1.895.802 |
06 mar 2024 | 10,53 | 10,73 | 10,47 | 10,49 | 10,49 | 2.028.447 |
05 mar 2024 | 10,39 | 10,52 | 10,39 | 10,51 | 10,51 | 740.815 |
04 mar 2024 | 10,51 | 10,52 | 10,37 | 10,44 | 10,44 | 741.589 |
01 mar 2024 | 10,23 | 10,48 | 10,23 | 10,48 | 10,48 | 1.373.977 |
29 feb 2024 | 10,41 | 10,44 | 10,23 | 10,23 | 10,23 | 1.985.743 |
28 feb 2024 | 10,61 | 10,68 | 10,39 | 10,41 | 10,41 | 949.700 |
27 feb 2024 | 10,58 | 10,65 | 10,55 | 10,61 | 10,61 | 589.742 |
26 feb 2024 | 10,70 | 10,73 | 10,59 | 10,60 | 10,60 | 644.441 |
23 feb 2024 | 10,71 | 10,76 | 10,65 | 10,68 | 10,68 | 1.063.495 |
22 feb 2024 | 10,79 | 10,85 | 10,73 | 10,76 | 10,76 | 713.108 |
21 feb 2024 | 10,71 | 10,80 | 10,65 | 10,73 | 10,73 | 579.781 |
20 feb 2024 | 10,72 | 10,80 | 10,68 | 10,77 | 10,77 | 524.782 |
19 feb 2024 | 10,60 | 10,73 | 10,60 | 10,73 | 10,73 | 446.327 |
16 feb 2024 | 10,82 | 10,84 | 10,61 | 10,65 | 10,65 | 727.638 |
15 feb 2024 | 10,77 | 10,83 | 10,68 | 10,81 | 10,81 | 509.217 |
14 feb 2024 | 10,63 | 10,76 | 10,60 | 10,72 | 10,72 | 653.994 |
13 feb 2024 | 10,73 | 10,80 | 10,57 | 10,64 | 10,64 | 801.038 |
12 feb 2024 | 10,80 | 10,84 | 10,76 | 10,80 | 10,80 | 660.218 |
09 feb 2024 | 10,67 | 10,80 | 10,65 | 10,76 | 10,76 | 1.026.492 |
08 feb 2024 | 10,61 | 10,79 | 10,59 | 10,73 | 10,73 | 1.102.737 |
07 feb 2024 | 10,89 | 10,94 | 10,61 | 10,68 | 10,68 | 1.762.806 |
06 feb 2024 | 10,94 | 11,02 | 10,83 | 10,94 | 10,94 | 892.711 |
05 feb 2024 | 11,10 | 11,14 | 10,94 | 10,94 | 10,94 | 1.323.569 |
02 feb 2024 | 11,15 | 11,31 | 11,11 | 11,12 | 11,12 | 961.968 |
01 feb 2024 | 11,23 | 11,31 | 11,11 | 11,14 | 11,14 | 852.346 |
31 gen 2024 | 11,35 | 11,35 | 11,23 | 11,24 | 11,24 | 1.162.849 |
30 gen 2024 | 11,25 | 11,35 | 11,21 | 11,32 | 11,32 | 949.466 |
29 gen 2024 | 11,29 | 11,31 | 11,10 | 11,20 | 11,20 | 929.151 |
26 gen 2024 | 11,19 | 11,36 | 11,18 | 11,36 | 11,36 | 1.285.228 |
25 gen 2024 | 11,16 | 11,21 | 11,06 | 11,19 | 11,19 | 660.297 |
24 gen 2024 | 11,10 | 11,19 | 10,98 | 11,15 | 11,15 | 1.187.602 |
23 gen 2024 | 11,06 | 11,14 | 10,98 | 11,01 | 11,01 | 703.489 |
22 gen 2024 | 11,10 | 11,11 | 10,97 | 11,06 | 11,06 | 725.154 |
19 gen 2024 | 11,10 | 11,10 | 10,98 | 11,03 | 11,03 | 771.575 |
18 gen 2024 | 11,14 | 11,15 | 10,97 | 11,03 | 11,03 | 781.167 |
17 gen 2024 | 11,28 | 11,36 | 11,02 | 11,09 | 11,09 | 972.377 |
16 gen 2024 | 11,44 | 11,45 | 11,35 | 11,36 | 11,36 | 949.538 |
15 gen 2024 | 11,40 | 11,51 | 11,35 | 11,51 | 11,51 | 613.405 |
12 gen 2024 | 11,39 | 11,46 | 11,31 | 11,39 | 11,39 | 718.285 |
11 gen 2024 | 11,20 | 11,52 | 11,16 | 11,38 | 11,38 | 1.450.615 |
10 gen 2024 | 11,67 | 11,67 | 11,44 | 11,49 | 11,49 | 403.309 |
09 gen 2024 | 11,50 | 11,60 | 11,48 | 11,50 | 11,50 | 445.865 |
08 gen 2024 | 11,37 | 11,52 | 11,34 | 11,52 | 11,52 | 477.184 |
05 gen 2024 | 11,50 | 11,55 | 11,34 | 11,43 | 11,43 | 484.882 |
04 gen 2024 | 11,48 | 11,59 | 11,44 | 11,56 | 11,56 | 708.371 |
03 gen 2024 | 11,56 | 11,66 | 11,47 | 11,51 | 11,51 | 734.841 |
02 gen 2024 | 11,49 | 11,63 | 11,44 | 11,56 | 11,56 | 601.549 |
29 dic 2023 | 11,50 | 11,54 | 11,44 | 11,45 | 11,45 | 402.387 |
28 dic 2023 | 11,56 | 11,56 | 11,48 | 11,48 | 11,48 | 375.500 |
27 dic 2023 | 11,50 | 11,53 | 11,45 | 11,51 | 11,51 | 479.294 |
22 dic 2023 | 11,53 | 11,54 | 11,47 | 11,50 | 11,50 | 409.118 |
21 dic 2023 | 11,44 | 11,56 | 11,40 | 11,55 | 11,55 | 699.067 |
20 dic 2023 | 11,32 | 11,48 | 11,32 | 11,45 | 11,45 | 880.788 |
19 dic 2023 | 11,26 | 11,37 | 11,25 | 11,31 | 11,31 | 1.309.521 |
18 dic 2023 | 11,26 | 11,30 | 11,18 | 11,26 | 11,26 | 1.362.953 |
15 dic 2023 | 11,43 | 11,44 | 11,26 | 11,26 | 11,26 | 2.575.853 |
14 dic 2023 | 11,57 | 11,60 | 11,39 | 11,45 | 11,45 | 1.287.644 |
13 dic 2023 | 11,37 | 11,44 | 11,27 | 11,40 | 11,40 | 683.777 |
12 dic 2023 | 11,46 | 11,47 | 11,31 | 11,36 | 11,36 | 617.980 |
11 dic 2023 | 11,55 | 11,56 | 11,44 | 11,44 | 11,44 | 599.987 |
08 dic 2023 | 11,47 | 11,60 | 11,44 | 11,55 | 11,55 | 708.207 |
*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...