Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 12,60 | 12,60 | 12,40 | 12,55 | 12,55 | 883.840 |
17 apr 2024 | 12,50 | 12,70 | 12,46 | 12,56 | 12,56 | 1.149.074 |
16 apr 2024 | 12,45 | 12,73 | 12,35 | 12,56 | 12,56 | 1.264.193 |
15 apr 2024 | 12,72 | 12,98 | 12,51 | 12,60 | 12,60 | 1.819.559 |
12 apr 2024 | 12,85 | 12,92 | 12,53 | 12,66 | 12,66 | 2.183.078 |
11 apr 2024 | 13,17 | 13,19 | 12,73 | 12,75 | 12,75 | 3.115.092 |
10 apr 2024 | 13,70 | 13,78 | 12,77 | 13,29 | 13,29 | 4.533.092 |
09 apr 2024 | 14,60 | 14,80 | 13,51 | 13,56 | 13,56 | 4.615.582 |
08 apr 2024 | 14,00 | 14,61 | 13,90 | 14,58 | 14,58 | 2.092.638 |
05 apr 2024 | 13,84 | 14,03 | 13,55 | 14,03 | 14,03 | 1.873.488 |
04 apr 2024 | 13,94 | 14,12 | 13,85 | 14,01 | 14,01 | 1.182.892 |
03 apr 2024 | 14,14 | 14,16 | 13,67 | 13,99 | 13,99 | 2.197.272 |
02 apr 2024 | 13,81 | 14,23 | 13,81 | 14,06 | 14,06 | 1.678.619 |
28 mar 2024 | 14,13 | 14,15 | 13,75 | 13,80 | 13,80 | 1.902.319 |
27 mar 2024 | 14,08 | 14,10 | 13,94 | 14,09 | 14,09 | 1.118.116 |
26 mar 2024 | 13,98 | 14,22 | 13,89 | 14,04 | 14,04 | 1.791.246 |
25 mar 2024 | 13,88 | 13,99 | 13,66 | 13,93 | 13,93 | 1.346.272 |
22 mar 2024 | 13,85 | 13,98 | 13,76 | 13,84 | 13,84 | 1.437.346 |
21 mar 2024 | 13,65 | 13,84 | 13,64 | 13,81 | 13,81 | 1.639.116 |
20 mar 2024 | 13,50 | 13,68 | 13,31 | 13,65 | 13,65 | 1.870.794 |
19 mar 2024 | 13,10 | 13,51 | 13,05 | 13,47 | 13,47 | 2.613.180 |
18 mar 2024 | 13,40 | 13,40 | 12,84 | 13,06 | 13,06 | 3.617.516 |
15 mar 2024 | 13,50 | 14,03 | 13,40 | 13,40 | 13,40 | 5.754.990 |
14 mar 2024 | 12,18 | 13,70 | 12,17 | 13,56 | 13,56 | 7.426.474 |
13 mar 2024 | 12,35 | 12,36 | 12,09 | 12,17 | 12,17 | 1.551.305 |
12 mar 2024 | 12,43 | 12,45 | 11,98 | 12,24 | 12,24 | 2.570.522 |
11 mar 2024 | 12,20 | 12,65 | 12,09 | 12,40 | 12,40 | 2.896.424 |
08 mar 2024 | 12,25 | 12,67 | 12,19 | 12,26 | 12,26 | 3.458.397 |
07 mar 2024 | 12,09 | 12,17 | 11,95 | 11,95 | 11,95 | 1.480.713 |
06 mar 2024 | 12,00 | 12,22 | 11,95 | 12,09 | 12,09 | 1.628.712 |
05 mar 2024 | 11,85 | 12,19 | 11,78 | 12,00 | 12,00 | 1.947.524 |
04 mar 2024 | 11,90 | 12,04 | 11,80 | 11,90 | 11,90 | 1.506.109 |
01 mar 2024 | 11,51 | 11,97 | 11,51 | 11,97 | 11,97 | 2.829.914 |
29 feb 2024 | 11,74 | 11,86 | 11,36 | 11,38 | 11,38 | 2.337.716 |
28 feb 2024 | 11,56 | 11,71 | 11,51 | 11,69 | 11,69 | 978.481 |
27 feb 2024 | 11,60 | 11,65 | 11,50 | 11,63 | 11,63 | 1.462.288 |
26 feb 2024 | 11,10 | 11,65 | 11,07 | 11,60 | 11,60 | 2.679.665 |
23 feb 2024 | 11,00 | 11,27 | 11,00 | 11,10 | 11,10 | 1.318.480 |
22 feb 2024 | 11,18 | 11,32 | 11,01 | 11,03 | 11,03 | 2.293.340 |
21 feb 2024 | 11,00 | 11,13 | 10,90 | 11,06 | 11,06 | 2.964.098 |
20 feb 2024 | 10,91 | 10,91 | 10,53 | 10,53 | 10,53 | 2.425.730 |
19 feb 2024 | 11,15 | 11,17 | 10,91 | 10,94 | 10,94 | 945.726 |
16 feb 2024 | 11,19 | 11,21 | 11,06 | 11,19 | 11,19 | 1.308.976 |
15 feb 2024 | 11,04 | 11,18 | 11,02 | 11,11 | 11,11 | 1.662.762 |
14 feb 2024 | 10,85 | 11,14 | 10,71 | 11,02 | 11,02 | 1.957.564 |
13 feb 2024 | 10,85 | 10,93 | 10,76 | 10,86 | 10,86 | 2.008.354 |
12 feb 2024 | 10,53 | 10,85 | 10,33 | 10,80 | 10,80 | 3.410.381 |
09 feb 2024 | 10,59 | 10,81 | 10,35 | 10,58 | 10,58 | 6.833.320 |
08 feb 2024 | 9,95 | 9,97 | 9,81 | 9,82 | 9,82 | 1.373.635 |
07 feb 2024 | 9,87 | 10,07 | 9,78 | 9,91 | 9,91 | 1.117.605 |
06 feb 2024 | 9,82 | 9,97 | 9,76 | 9,87 | 9,87 | 956.747 |
05 feb 2024 | 10,08 | 10,15 | 9,82 | 9,82 | 9,82 | 1.797.973 |
02 feb 2024 | 10,00 | 10,21 | 9,99 | 10,12 | 10,12 | 1.931.735 |
01 feb 2024 | 9,85 | 10,09 | 9,68 | 9,95 | 9,95 | 1.809.327 |
31 gen 2024 | 9,81 | 10,15 | 9,79 | 9,91 | 9,91 | 2.342.231 |
30 gen 2024 | 9,79 | 9,92 | 9,77 | 9,84 | 9,84 | 1.780.393 |
29 gen 2024 | 9,60 | 9,78 | 9,56 | 9,75 | 9,75 | 1.252.149 |
26 gen 2024 | 9,52 | 9,68 | 9,33 | 9,61 | 9,61 | 1.752.325 |
25 gen 2024 | 9,48 | 9,67 | 9,36 | 9,52 | 9,52 | 2.063.351 |
24 gen 2024 | 9,38 | 9,56 | 9,32 | 9,54 | 9,54 | 1.494.558 |
23 gen 2024 | 9,10 | 9,39 | 9,03 | 9,31 | 9,31 | 1.251.679 |
22 gen 2024 | 9,00 | 9,14 | 9,00 | 9,10 | 9,10 | 994.506 |
19 gen 2024 | 9,17 | 9,18 | 8,95 | 8,98 | 8,98 | 1.802.779 |
18 gen 2024 | 9,24 | 9,27 | 9,08 | 9,10 | 9,10 | 1.721.895 |
17 gen 2024 | 9,40 | 9,42 | 9,15 | 9,25 | 9,25 | 1.934.023 |
16 gen 2024 | 9,43 | 9,59 | 9,32 | 9,43 | 9,43 | 2.967.550 |
15 gen 2024 | 9,75 | 9,79 | 9,44 | 9,44 | 9,44 | 4.282.126 |
12 gen 2024 | 9,25 | 9,49 | 9,24 | 9,45 | 9,45 | 2.482.896 |
11 gen 2024 | 8,72 | 9,40 | 8,72 | 9,21 | 9,21 | 8.210.065 |
10 gen 2024 | 8,55 | 8,77 | 8,53 | 8,70 | 8,70 | 1.992.357 |
09 gen 2024 | 8,45 | 8,53 | 8,34 | 8,51 | 8,51 | 1.685.476 |
08 gen 2024 | 8,27 | 8,47 | 8,18 | 8,46 | 8,46 | 1.752.740 |
05 gen 2024 | 8,13 | 8,34 | 8,11 | 8,27 | 8,27 | 2.231.042 |
04 gen 2024 | 8,00 | 8,19 | 7,98 | 8,19 | 8,19 | 1.172.090 |
03 gen 2024 | 8,08 | 8,14 | 7,97 | 8,05 | 8,05 | 1.395.334 |
02 gen 2024 | 8,21 | 8,29 | 8,06 | 8,10 | 8,10 | 1.228.095 |
29 dic 2023 | 8,17 | 8,24 | 8,14 | 8,15 | 8,15 | 928.002 |
28 dic 2023 | 8,06 | 8,16 | 8,06 | 8,16 | 8,16 | 1.280.503 |
27 dic 2023 | 8,01 | 8,14 | 7,99 | 8,05 | 8,05 | 1.443.560 |
22 dic 2023 | 7,99 | 8,04 | 7,96 | 7,97 | 7,97 | 821.721 |
21 dic 2023 | 7,96 | 8,07 | 7,82 | 8,01 | 8,01 | 1.345.581 |
20 dic 2023 | 7,98 | 8,05 | 7,95 | 8,05 | 8,05 | 1.280.179 |
19 dic 2023 | 7,89 | 7,99 | 7,87 | 7,94 | 7,94 | 1.197.400 |
18 dic 2023 | 7,94 | 7,98 | 7,81 | 7,87 | 7,87 | 1.319.000 |
15 dic 2023 | 7,84 | 8,02 | 7,82 | 7,92 | 7,92 | 2.644.025 |
14 dic 2023 | 7,80 | 7,91 | 7,74 | 7,80 | 7,80 | 2.617.256 |
13 dic 2023 | 7,85 | 7,89 | 7,69 | 7,70 | 7,70 | 2.160.367 |
12 dic 2023 | 7,95 | 7,95 | 7,82 | 7,88 | 7,88 | 1.457.384 |
11 dic 2023 | 7,94 | 7,98 | 7,89 | 7,90 | 7,90 | 999.232 |
08 dic 2023 | 7,83 | 8,03 | 7,82 | 7,94 | 7,94 | 1.351.028 |
07 dic 2023 | 7,92 | 7,99 | 7,86 | 7,87 | 7,87 | 1.593.539 |
06 dic 2023 | 7,81 | 7,99 | 7,75 | 7,97 | 7,97 | 2.796.261 |
05 dic 2023 | 7,56 | 7,81 | 7,55 | 7,81 | 7,81 | 2.448.121 |
04 dic 2023 | 7,62 | 7,65 | 7,58 | 7,58 | 7,58 | 1.479.490 |
01 dic 2023 | 7,46 | 7,62 | 7,44 | 7,62 | 7,62 | 2.819.991 |
30 nov 2023 | 7,44 | 7,51 | 7,37 | 7,46 | 7,46 | 2.467.504 |
29 nov 2023 | 7,35 | 7,47 | 7,35 | 7,47 | 7,47 | 2.706.817 |
28 nov 2023 | 7,23 | 7,40 | 7,22 | 7,38 | 7,38 | 2.998.839 |
27 nov 2023 | 7,30 | 7,33 | 7,19 | 7,20 | 7,20 | 997.609 |
24 nov 2023 | 7,27 | 7,31 | 7,18 | 7,29 | 7,29 | 1.062.819 |
*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...