Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 8,34 | 8,38 | 8,34 | 8,35 | 8,35 | 3.364 |
25 apr 2024 | 8,43 | 8,44 | 8,34 | 8,35 | 8,35 | 1.045.712 |
24 apr 2024 | 8,29 | 8,31 | 8,21 | 8,32 | 8,32 | 3.180.556 |
23 apr 2024 | 8,30 | 8,31 | 8,27 | 8,29 | 8,29 | 142.972 |
22 apr 2024 | 8,23 | 8,26 | 8,20 | 8,25 | 8,25 | 6.973 |
19 apr 2024 | 8,14 | 8,16 | 8,09 | 8,15 | 8,15 | 42.779 |
18 apr 2024 | 8,11 | 8,14 | 8,09 | 8,13 | 8,13 | 208.456 |
17 apr 2024 | 8,09 | 8,13 | 8,05 | 8,05 | 8,05 | 297.153 |
16 apr 2024 | 8,06 | 8,07 | 8,05 | 8,07 | 8,07 | 119.683 |
15 apr 2024 | 8,14 | 8,15 | 8,10 | 8,11 | 8,11 | 21.215 |
12 apr 2024 | 8,18 | 8,19 | 8,13 | 8,12 | 8,12 | 11.480 |
11 apr 2024 | 8,20 | 8,20 | 8,15 | 8,15 | 8,15 | 85.914 |
10 apr 2024 | 8,23 | 8,25 | 8,13 | 8,16 | 8,16 | 129.240 |
09 apr 2024 | 8,19 | 8,20 | 8,16 | 8,18 | 8,18 | 118.994 |
08 apr 2024 | 8,19 | 8,20 | 8,15 | 8,19 | 8,19 | 44.318 |
05 apr 2024 | 8,20 | 8,21 | 8,15 | 8,20 | 8,20 | 38.756 |
04 apr 2024 | 8,24 | 8,26 | 8,22 | 8,24 | 8,24 | 228.948 |
03 apr 2024 | 8,28 | 8,31 | 8,21 | 8,23 | 8,23 | 200.359 |
02 apr 2024 | 8,37 | 8,38 | 8,30 | 8,28 | 8,28 | 86.167 |
28 mar 2024 | 8,42 | 8,43 | 8,38 | 8,42 | 8,42 | 21.431 |
27 mar 2024 | 8,36 | 8,38 | 8,33 | 8,37 | 8,37 | 28.159 |
26 mar 2024 | 8,31 | 8,35 | 8,30 | 8,33 | 8,33 | 13.799 |
25 mar 2024 | 8,35 | 8,35 | 8,30 | 8,30 | 8,30 | 204.974 |
22 mar 2024 | 8,38 | 8,40 | 8,35 | 8,35 | 8,35 | 239.672 |
21 mar 2024 | 8,41 | 8,41 | 8,34 | 8,39 | 8,39 | 163.749 |
20 mar 2024 | 8,36 | 8,37 | 8,34 | 8,35 | 8,35 | 17.663 |
19 mar 2024 | 8,34 | 8,35 | 8,32 | 8,31 | 8,31 | 40.231 |
18 mar 2024 | 8,24 | 8,34 | 8,23 | 8,33 | 8,33 | 36.746 |
15 mar 2024 | 8,29 | 8,29 | 8,24 | 8,24 | 8,24 | 49.039 |
14 mar 2024 | 8,35 | 8,35 | 8,25 | 8,27 | 8,27 | 61.720 |
13 mar 2024 | 8,33 | 8,33 | 8,28 | 8,31 | 8,31 | 66.812 |
12 mar 2024 | 8,28 | 8,31 | 8,24 | 8,30 | 8,30 | 43.443 |
11 mar 2024 | 8,23 | 8,26 | 8,18 | 8,21 | 8,21 | 102.474 |
08 mar 2024 | 8,23 | 8,26 | 8,19 | 8,20 | 8,20 | 7.396 |
07 mar 2024 | 8,23 | 8,27 | 8,21 | 8,26 | 8,26 | 294.072 |
06 mar 2024 | 8,19 | 8,23 | 8,15 | 8,23 | 8,23 | 24.944 |
05 mar 2024 | 8,14 | 8,21 | 8,14 | 8,17 | 8,17 | 90.196 |
04 mar 2024 | 8,10 | 8,14 | 8,10 | 8,13 | 8,13 | 30.962 |
01 mar 2024 | 8,11 | 8,13 | 8,08 | 8,10 | 8,10 | 22.987 |
29 feb 2024 | 8,18 | 8,18 | 8,13 | 8,15 | 8,15 | 34.995 |
28 feb 2024 | 8,16 | 8,17 | 8,12 | 8,14 | 8,14 | 28.940 |
27 feb 2024 | 8,17 | 8,17 | 8,13 | 8,14 | 8,14 | 54.222 |
26 feb 2024 | 8,19 | 8,19 | 8,15 | 8,16 | 8,16 | 113.223 |
23 feb 2024 | 8,15 | 8,20 | 8,14 | 8,19 | 8,19 | 22.276 |
22 feb 2024 | 8,15 | 8,15 | 8,06 | 8,09 | 8,09 | 151.270 |
21 feb 2024 | 8,11 | 8,13 | 8,09 | 8,10 | 8,10 | 151.641 |
20 feb 2024 | 8,02 | 8,14 | 8,00 | 8,09 | 8,09 | 323.219 |
19 feb 2024 | 8,02 | 8,02 | 7,99 | 8,01 | 8,01 | 1.460.620 |
16 feb 2024 | 7,99 | 8,03 | 7,96 | 8,01 | 8,01 | 3.423.643 |
15 feb 2024 | 7,97 | 7,99 | 7,96 | 7,97 | 7,97 | 43.633 |
14 feb 2024 | 7,97 | 7,98 | 7,93 | 7,93 | 7,93 | 193.724 |
13 feb 2024 | 8,02 | 8,06 | 7,95 | 7,96 | 7,96 | 242.198 |
12 feb 2024 | 8,00 | 8,00 | 7,96 | 7,99 | 7,99 | 25.551 |
09 feb 2024 | 8,07 | 8,08 | 7,99 | 7,99 | 7,99 | 66.980 |
08 feb 2024 | 8,06 | 8,10 | 7,94 | 8,06 | 8,06 | 48.514 |
07 feb 2024 | 8,08 | 8,10 | 8,05 | 8,08 | 8,08 | 84.729 |
06 feb 2024 | 8,04 | 8,06 | 8,02 | 8,05 | 8,05 | 137.112 |
05 feb 2024 | 8,06 | 8,11 | 8,05 | 8,06 | 8,06 | 58.307 |
02 feb 2024 | 8,13 | 8,13 | 8,06 | 8,06 | 8,06 | 35.892 |
01 feb 2024 | 7,97 | 8,05 | 7,93 | 8,05 | 8,05 | 57.327 |
31 gen 2024 | 8,04 | 8,05 | 7,99 | 8,00 | 8,00 | 20.261 |
30 gen 2024 | 7,99 | 7,99 | 7,92 | 7,97 | 7,97 | 67.470 |
29 gen 2024 | 7,91 | 7,95 | 7,90 | 7,92 | 7,92 | 27.779 |
26 gen 2024 | 7,89 | 7,93 | 7,89 | 7,91 | 7,91 | 21.317 |
25 gen 2024 | 7,82 | 7,84 | 7,80 | 7,82 | 7,82 | 26.239 |
24 gen 2024 | 7,90 | 7,93 | 7,86 | 7,89 | 7,89 | 94.746 |
23 gen 2024 | 7,82 | 7,89 | 7,80 | 7,88 | 7,88 | 706.858 |
22 gen 2024 | 7,87 | 7,87 | 7,80 | 7,82 | 7,82 | 1.837.874 |
19 gen 2024 | 7,88 | 7,91 | 7,82 | 7,85 | 7,85 | 28.307 |
18 gen 2024 | 7,87 | 7,89 | 7,82 | 7,84 | 7,84 | 89.809 |
17 gen 2024 | 7,89 | 7,91 | 7,87 | 7,91 | 7,91 | 178.723 |
16 gen 2024 | 7,91 | 7,93 | 7,90 | 7,91 | 7,91 | 78.653 |
15 gen 2024 | 7,93 | 7,94 | 7,91 | 7,92 | 7,92 | 56.454 |
12 gen 2024 | 7,89 | 7,95 | 7,88 | 7,91 | 7,91 | 26.328 |
11 gen 2024 | 7,93 | 7,93 | 7,86 | 7,86 | 7,86 | 29.810 |
10 gen 2024 | 7,91 | 7,93 | 7,90 | 7,90 | 7,90 | 69.480 |
09 gen 2024 | 7,89 | 7,89 | 7,84 | 7,87 | 7,87 | 247.517 |
08 gen 2024 | 7,89 | 7,89 | 7,82 | 7,86 | 7,86 | 179.034 |
05 gen 2024 | 7,86 | 7,89 | 7,84 | 7,86 | 7,86 | 53.289 |
04 gen 2024 | 7,89 | 7,89 | 7,86 | 7,89 | 7,89 | 126.371 |
03 gen 2024 | 7,94 | 7,95 | 7,89 | 7,90 | 7,90 | 68.208 |
02 gen 2024 | 7,83 | 7,93 | 7,81 | 7,91 | 7,91 | 45.692 |
29 dic 2023 | 7,94 | 7,94 | 7,82 | 7,84 | 7,84 | 544 |
28 dic 2023 | 7,84 | 7,84 | 7,81 | 7,82 | 7,82 | 17.717 |
27 dic 2023 | 7,78 | 7,82 | 7,77 | 7,81 | 7,81 | 447.052 |
22 dic 2023 | 7,70 | 7,72 | 7,69 | 7,70 | 7,70 | 141.765 |
21 dic 2023 | 7,68 | 7,70 | 7,65 | 7,68 | 7,68 | 21.686 |
20 dic 2023 | 7,78 | 7,81 | 7,72 | 7,72 | 7,72 | 5.833 |
19 dic 2023 | 7,78 | 7,80 | 7,76 | 7,79 | 7,79 | 542.247 |
18 dic 2023 | 7,73 | 7,80 | 7,70 | 7,80 | 7,80 | 13.612 |
15 dic 2023 | 7,74 | 7,74 | 7,67 | 7,70 | 7,70 | 382.361 |
14 dic 2023 | 7,80 | 7,86 | 7,76 | 7,76 | 7,76 | 115.537 |
13 dic 2023 | 7,68 | 7,71 | 7,66 | 7,71 | 7,71 | 5.952 |
12 dic 2023 | 7,66 | 7,66 | 7,63 | 7,65 | 7,65 | 21.726 |
11 dic 2023 | 7,59 | 7,63 | 7,57 | 7,63 | 7,63 | 43.675 |
08 dic 2023 | 7,63 | 7,63 | 7,58 | 7,59 | 7,59 | 58.956 |
07 dic 2023 | 7,60 | 7,62 | 7,58 | 7,62 | 7,62 | 43.507 |
06 dic 2023 | 7,63 | 7,63 | 7,57 | 7,58 | 7,58 | 1.817.655 |
05 dic 2023 | 7,66 | 7,68 | 7,62 | 7,64 | 7,64 | 1.630.177 |
04 dic 2023 | 7,68 | 7,70 | 7,64 | 7,67 | 7,67 | 64.717 |
*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...