Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 7,19 | 7,29 | 7,05 | 7,28 | 7,28 | 837.846 |
25 mag 2023 | 7,27 | 7,27 | 7,07 | 7,14 | 7,14 | 1.382.671 |
24 mag 2023 | 7,42 | 7,42 | 7,24 | 7,27 | 7,27 | 1.284.720 |
23 mag 2023 | 7,60 | 7,63 | 7,48 | 7,54 | 7,54 | 721.988 |
22 mag 2023 | 7,59 | 7,61 | 7,47 | 7,55 | 7,55 | 1.249.783 |
19 mag 2023 | 7,56 | 7,70 | 7,56 | 7,63 | 7,63 | 1.115.525 |
18 mag 2023 | 7,44 | 7,60 | 7,44 | 7,54 | 7,54 | 1.886.306 |
17 mag 2023 | 7,23 | 7,42 | 7,20 | 7,42 | 7,42 | 1.123.756 |
16 mag 2023 | 7,30 | 7,38 | 7,23 | 7,27 | 7,27 | 1.070.151 |
15 mag 2023 | 7,34 | 7,40 | 7,28 | 7,33 | 7,33 | 1.343.262 |
12 mag 2023 | 7,53 | 7,64 | 7,35 | 7,35 | 7,35 | 3.108.681 |
11 mag 2023 | 8,25 | 8,27 | 7,44 | 7,50 | 7,50 | 8.073.141 |
10 mag 2023 | 7,96 | 8,07 | 7,85 | 7,98 | 7,98 | 1.047.427 |
09 mag 2023 | 7,82 | 7,96 | 7,71 | 7,96 | 7,96 | 1.300.436 |
08 mag 2023 | 7,84 | 7,97 | 7,81 | 7,94 | 7,94 | 557.874 |
05 mag 2023 | 7,64 | 7,88 | 7,63 | 7,88 | 7,88 | 824.519 |
04 mag 2023 | 7,84 | 7,89 | 7,54 | 7,62 | 7,62 | 1.174.384 |
03 mag 2023 | 7,90 | 7,90 | 7,76 | 7,86 | 7,86 | 806.647 |
02 mag 2023 | 8,11 | 8,15 | 7,85 | 7,86 | 7,86 | 1.370.858 |
28 apr 2023 | 8,22 | 8,22 | 7,94 | 8,15 | 8,15 | 1.247.923 |
27 apr 2023 | 8,16 | 8,25 | 8,04 | 8,21 | 8,21 | 797.257 |
26 apr 2023 | 8,15 | 8,20 | 8,08 | 8,12 | 8,12 | 731.872 |
25 apr 2023 | 8,31 | 8,34 | 8,11 | 8,21 | 8,21 | 731.614 |
24 apr 2023 | 8,43 | 8,46 | 8,35 | 8,35 | 8,35 | 610.594 |
21 apr 2023 | 8,45 | 8,51 | 8,26 | 8,44 | 8,44 | 1.097.585 |
20 apr 2023 | 8,36 | 8,48 | 8,25 | 8,43 | 8,43 | 1.375.057 |
19 apr 2023 | 8,34 | 8,44 | 8,20 | 8,30 | 8,30 | 1.137.057 |
18 apr 2023 | 8,29 | 8,51 | 8,27 | 8,34 | 8,34 | 2.007.066 |
17 apr 2023 | 8,14 | 8,28 | 8,12 | 8,24 | 8,24 | 1.403.612 |
14 apr 2023 | 7,99 | 8,17 | 7,95 | 8,10 | 8,10 | 1.125.328 |
13 apr 2023 | 8,11 | 8,12 | 7,97 | 7,97 | 7,97 | 756.992 |
12 apr 2023 | 8,15 | 8,32 | 8,03 | 8,05 | 8,05 | 2.329.069 |
11 apr 2023 | 8,00 | 8,10 | 7,92 | 7,95 | 7,95 | 1.219.270 |
06 apr 2023 | 7,97 | 8,05 | 7,79 | 7,86 | 7,86 | 1.268.089 |
05 apr 2023 | 8,38 | 8,44 | 7,94 | 7,94 | 7,94 | 2.485.078 |
04 apr 2023 | 8,49 | 8,66 | 8,36 | 8,42 | 8,42 | 1.282.373 |
03 apr 2023 | 8,63 | 8,63 | 8,47 | 8,49 | 8,49 | 1.626.293 |
31 mar 2023 | 8,83 | 8,83 | 8,62 | 8,73 | 8,73 | 967.814 |
30 mar 2023 | 8,84 | 8,87 | 8,62 | 8,77 | 8,77 | 905.026 |
29 mar 2023 | 8,94 | 8,95 | 8,71 | 8,76 | 8,76 | 1.043.632 |
28 mar 2023 | 8,89 | 8,97 | 8,82 | 8,89 | 8,89 | 742.878 |
27 mar 2023 | 8,79 | 8,89 | 8,61 | 8,85 | 8,85 | 757.013 |
24 mar 2023 | 8,93 | 8,93 | 8,49 | 8,57 | 8,57 | 1.777.741 |
23 mar 2023 | 8,91 | 9,09 | 8,81 | 9,02 | 9,02 | 1.068.724 |
22 mar 2023 | 8,68 | 9,09 | 8,67 | 9,03 | 9,03 | 1.294.330 |
21 mar 2023 | 8,65 | 8,77 | 8,57 | 8,69 | 8,69 | 816.021 |
20 mar 2023 | 8,40 | 8,52 | 8,12 | 8,52 | 8,52 | 1.517.156 |
17 mar 2023 | 9,00 | 9,00 | 8,48 | 8,49 | 8,49 | 2.412.855 |
16 mar 2023 | 8,57 | 8,93 | 8,45 | 8,88 | 8,88 | 1.769.031 |
15 mar 2023 | 8,81 | 8,84 | 8,38 | 8,40 | 8,40 | 1.335.804 |
14 mar 2023 | 8,50 | 8,94 | 8,50 | 8,81 | 8,81 | 1.388.014 |
13 mar 2023 | 8,94 | 8,94 | 8,41 | 8,51 | 8,51 | 1.509.651 |
10 mar 2023 | 8,89 | 9,03 | 8,80 | 8,95 | 8,95 | 1.036.237 |
09 mar 2023 | 9,20 | 9,32 | 9,02 | 9,07 | 9,07 | 1.336.985 |
08 mar 2023 | 9,05 | 9,28 | 9,04 | 9,17 | 9,17 | 1.343.595 |
07 mar 2023 | 9,07 | 9,22 | 9,02 | 9,05 | 9,05 | 1.512.205 |
06 mar 2023 | 9,11 | 9,17 | 8,96 | 9,09 | 9,09 | 1.216.143 |
03 mar 2023 | 8,99 | 9,11 | 8,94 | 9,11 | 9,11 | 850.913 |
02 mar 2023 | 9,02 | 9,02 | 8,76 | 8,94 | 8,94 | 740.488 |
01 mar 2023 | 8,92 | 9,04 | 8,90 | 8,95 | 8,95 | 774.116 |
28 feb 2023 | 9,00 | 9,02 | 8,88 | 8,94 | 8,94 | 974.549 |
27 feb 2023 | 8,77 | 9,01 | 8,77 | 8,98 | 8,98 | 834.113 |
24 feb 2023 | 9,00 | 9,04 | 8,68 | 8,75 | 8,75 | 1.065.274 |
23 feb 2023 | 8,81 | 8,98 | 8,74 | 8,98 | 8,98 | 990.544 |
22 feb 2023 | 8,90 | 8,93 | 8,72 | 8,81 | 8,81 | 1.414.060 |
21 feb 2023 | 8,97 | 9,10 | 8,90 | 8,96 | 8,96 | 1.037.804 |
20 feb 2023 | 9,38 | 9,38 | 8,97 | 9,03 | 9,03 | 1.649.945 |
17 feb 2023 | 9,33 | 9,42 | 9,17 | 9,27 | 9,27 | 1.429.447 |
16 feb 2023 | 9,21 | 9,43 | 9,20 | 9,34 | 9,34 | 1.551.590 |
15 feb 2023 | 9,26 | 9,35 | 9,11 | 9,15 | 9,15 | 1.832.776 |
14 feb 2023 | 9,60 | 9,80 | 9,22 | 9,26 | 9,26 | 5.659.371 |
13 feb 2023 | 9,05 | 9,58 | 8,95 | 9,49 | 9,49 | 8.785.274 |
10 feb 2023 | 8,18 | 8,91 | 8,12 | 8,91 | 8,91 | 11.576.056 |
09 feb 2023 | 7,55 | 7,76 | 7,51 | 7,69 | 7,69 | 2.462.672 |
08 feb 2023 | 7,55 | 7,61 | 7,46 | 7,48 | 7,48 | 1.023.863 |
07 feb 2023 | 7,56 | 7,63 | 7,49 | 7,55 | 7,55 | 773.657 |
06 feb 2023 | 7,53 | 7,56 | 7,38 | 7,53 | 7,53 | 1.340.387 |
03 feb 2023 | 7,54 | 7,65 | 7,46 | 7,61 | 7,61 | 1.233.601 |
02 feb 2023 | 7,62 | 7,72 | 7,59 | 7,59 | 7,59 | 1.616.105 |
01 feb 2023 | 7,54 | 7,66 | 7,49 | 7,59 | 7,59 | 1.294.165 |
31 gen 2023 | 7,47 | 7,53 | 7,36 | 7,51 | 7,51 | 1.448.874 |
30 gen 2023 | 7,54 | 7,54 | 7,40 | 7,45 | 7,45 | 1.291.216 |
27 gen 2023 | 7,62 | 7,75 | 7,54 | 7,57 | 7,57 | 2.333.721 |
26 gen 2023 | 7,50 | 7,59 | 7,39 | 7,58 | 7,58 | 1.864.510 |
25 gen 2023 | 7,32 | 7,59 | 7,32 | 7,47 | 7,47 | 3.618.760 |
24 gen 2023 | 7,37 | 7,47 | 7,16 | 7,25 | 7,25 | 1.735.281 |
23 gen 2023 | 7,31 | 7,33 | 7,10 | 7,27 | 7,27 | 2.063.203 |
20 gen 2023 | 7,10 | 7,29 | 7,00 | 7,29 | 7,29 | 2.779.861 |
19 gen 2023 | 6,87 | 7,10 | 6,87 | 7,01 | 7,01 | 2.895.765 |
18 gen 2023 | 6,83 | 6,96 | 6,79 | 6,90 | 6,90 | 1.305.558 |
17 gen 2023 | 6,94 | 6,97 | 6,77 | 6,79 | 6,79 | 2.130.259 |
16 gen 2023 | 7,09 | 7,16 | 6,93 | 6,94 | 6,94 | 2.146.613 |
13 gen 2023 | 6,93 | 7,07 | 6,76 | 7,03 | 7,03 | 2.733.666 |
12 gen 2023 | 6,56 | 6,89 | 6,53 | 6,84 | 6,84 | 4.637.628 |
11 gen 2023 | 6,24 | 6,55 | 6,23 | 6,55 | 6,55 | 3.181.061 |
10 gen 2023 | 6,15 | 6,23 | 6,11 | 6,23 | 6,23 | 1.003.317 |
09 gen 2023 | 6,05 | 6,23 | 6,03 | 6,18 | 6,18 | 1.604.373 |
06 gen 2023 | 5,92 | 6,02 | 5,88 | 6,02 | 6,02 | 1.735.246 |
05 gen 2023 | 5,86 | 5,90 | 5,76 | 5,87 | 5,87 | 1.652.373 |
04 gen 2023 | 5,84 | 5,89 | 5,72 | 5,89 | 5,89 | 2.305.811 |
*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...