Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 7,49 | 7,51 | 7,49 | 7,50 | 7,50 | 39.330 |
22 apr 2024 | 7,45 | 7,47 | 7,40 | 7,41 | 7,41 | 28.325 |
19 apr 2024 | 7,44 | 7,46 | 7,39 | 7,42 | 7,42 | 25.570 |
18 apr 2024 | 7,51 | 7,51 | 7,45 | 7,51 | 7,51 | 25.336 |
17 apr 2024 | 7,53 | 7,57 | 7,48 | 7,49 | 7,49 | 54.174 |
16 apr 2024 | 7,50 | 7,54 | 7,49 | 7,53 | 7,53 | 41.210 |
15 apr 2024 | 7,75 | 7,78 | 7,66 | 7,67 | 7,67 | 408.411 |
12 apr 2024 | 7,86 | 7,92 | 7,76 | 7,77 | 7,77 | 56.785 |
11 apr 2024 | 7,85 | 7,89 | 7,80 | 7,83 | 7,83 | 87.426 |
10 apr 2024 | 7,98 | 8,00 | 7,81 | 7,84 | 7,84 | 79.400 |
09 apr 2024 | 7,94 | 7,97 | 7,91 | 7,91 | 7,91 | 58.012 |
08 apr 2024 | 7,86 | 7,94 | 7,86 | 7,92 | 7,92 | 65.426 |
05 apr 2024 | 7,83 | 7,87 | 7,81 | 7,87 | 7,87 | 31.217 |
04 apr 2024 | 7,92 | 7,98 | 7,90 | 7,96 | 7,96 | 79.526 |
03 apr 2024 | 7,84 | 7,92 | 7,84 | 7,92 | 7,92 | 15.104 |
02 apr 2024 | 7,98 | 7,98 | 7,83 | 7,85 | 7,85 | 114.475 |
28 mar 2024 | 7,98 | 8,04 | 7,94 | 8,03 | 8,03 | 57.705 |
27 mar 2024 | 8,03 | 8,03 | 7,94 | 7,96 | 7,96 | 164.789 |
26 mar 2024 | 7,99 | 8,02 | 7,98 | 8,01 | 8,01 | 40.311 |
25 mar 2024 | 8,01 | 8,02 | 7,98 | 8,00 | 8,00 | 47.517 |
22 mar 2024 | 8,10 | 8,10 | 8,01 | 8,01 | 8,01 | 40.425 |
21 mar 2024 | 8,13 | 8,13 | 8,09 | 8,10 | 8,10 | 86.842 |
20 mar 2024 | 7,97 | 8,00 | 7,96 | 7,96 | 7,96 | 136.475 |
19 mar 2024 | 8,02 | 8,02 | 7,90 | 7,96 | 7,96 | 19.729 |
18 mar 2024 | 7,99 | 8,03 | 7,97 | 8,01 | 8,01 | 103.158 |
15 mar 2024 | 8,07 | 8,09 | 7,97 | 7,96 | 7,96 | 46.293 |
14 mar 2024 | 8,17 | 8,17 | 8,05 | 8,06 | 8,06 | 105.765 |
13 mar 2024 | 8,12 | 8,16 | 8,12 | 8,15 | 8,15 | 75.731 |
12 mar 2024 | 8,15 | 8,17 | 8,09 | 8,13 | 8,13 | 44.972 |
11 mar 2024 | 8,14 | 8,15 | 8,05 | 8,10 | 8,10 | 114.764 |
08 mar 2024 | 8,18 | 8,24 | 8,14 | 8,16 | 8,16 | 132.989 |
07 mar 2024 | 8,11 | 8,19 | 8,11 | 8,16 | 8,16 | 82.715 |
06 mar 2024 | 8,12 | 8,25 | 8,12 | 8,18 | 8,18 | 117.507 |
05 mar 2024 | 8,22 | 8,24 | 8,02 | 8,06 | 8,06 | 339.873 |
04 mar 2024 | 8,21 | 8,23 | 8,19 | 8,21 | 8,21 | 42.559 |
01 mar 2024 | 8,19 | 8,20 | 8,14 | 8,19 | 8,19 | 1.044.729 |
29 feb 2024 | 8,08 | 8,20 | 8,08 | 8,13 | 8,13 | 72.905 |
28 feb 2024 | 8,05 | 8,06 | 8,00 | 8,04 | 8,04 | 75.761 |
27 feb 2024 | 8,05 | 8,11 | 8,04 | 8,08 | 8,08 | 117.123 |
26 feb 2024 | 7,97 | 8,07 | 7,97 | 8,06 | 8,06 | 139.742 |
23 feb 2024 | 7,96 | 8,00 | 7,94 | 7,98 | 7,98 | 128.399 |
22 feb 2024 | 7,93 | 7,97 | 7,91 | 7,95 | 7,95 | 145.585 |
21 feb 2024 | 7,95 | 7,95 | 7,75 | 7,77 | 7,77 | 87.027 |
20 feb 2024 | 8,15 | 8,15 | 7,97 | 8,00 | 8,00 | 120.706 |
19 feb 2024 | 8,14 | 8,15 | 8,12 | 8,13 | 8,13 | 129.260 |
16 feb 2024 | 8,20 | 8,24 | 8,11 | 8,19 | 8,19 | 113.386 |
15 feb 2024 | 8,16 | 8,23 | 8,16 | 8,17 | 8,17 | 119.859 |
14 feb 2024 | 8,08 | 8,17 | 8,07 | 8,16 | 8,16 | 151.224 |
13 feb 2024 | 8,30 | 8,30 | 7,99 | 8,11 | 8,11 | 57.749 |
12 feb 2024 | 8,29 | 8,33 | 8,27 | 8,31 | 8,31 | 70.261 |
09 feb 2024 | 8,21 | 8,30 | 8,21 | 8,26 | 8,26 | 66.852 |
08 feb 2024 | 8,08 | 8,14 | 8,03 | 8,12 | 8,12 | 32.998 |
07 feb 2024 | 8,02 | 8,07 | 7,99 | 8,05 | 8,05 | 42.507 |
06 feb 2024 | 7,98 | 7,99 | 7,92 | 7,98 | 7,98 | 64.228 |
05 feb 2024 | 8,00 | 8,02 | 7,86 | 7,90 | 7,90 | 65.133 |
02 feb 2024 | 8,05 | 8,05 | 7,94 | 7,99 | 7,99 | 148.485 |
01 feb 2024 | 7,90 | 7,95 | 7,88 | 7,88 | 7,88 | 27.622 |
31 gen 2024 | 7,94 | 8,01 | 7,90 | 7,90 | 7,90 | 34.635 |
30 gen 2024 | 8,00 | 8,03 | 7,97 | 7,98 | 7,98 | 95.479 |
29 gen 2024 | 7,91 | 7,96 | 7,90 | 7,95 | 7,95 | 25.021 |
26 gen 2024 | 7,89 | 7,95 | 7,86 | 7,94 | 7,94 | 53.515 |
25 gen 2024 | 7,91 | 7,97 | 7,89 | 7,95 | 7,95 | 88.088 |
24 gen 2024 | 8,00 | 8,00 | 7,94 | 7,97 | 7,97 | 89.287 |
23 gen 2024 | 8,00 | 8,00 | 7,91 | 7,90 | 7,90 | 57.135 |
22 gen 2024 | 7,84 | 7,96 | 7,84 | 7,95 | 7,95 | 67.853 |
19 gen 2024 | 7,77 | 7,79 | 7,74 | 7,74 | 7,74 | 277.838 |
18 gen 2024 | 7,69 | 7,74 | 7,66 | 7,73 | 7,73 | 40.137 |
17 gen 2024 | 7,67 | 7,70 | 7,60 | 7,64 | 7,64 | 120.452 |
16 gen 2024 | 7,71 | 7,76 | 7,69 | 7,74 | 7,74 | 167.982 |
15 gen 2024 | 7,78 | 7,81 | 7,75 | 7,78 | 7,78 | 51.278 |
12 gen 2024 | 7,73 | 7,82 | 7,72 | 7,77 | 7,77 | 77.918 |
11 gen 2024 | 7,70 | 7,76 | 7,67 | 7,67 | 7,67 | 37.854 |
10 gen 2024 | 7,61 | 7,67 | 7,60 | 7,65 | 7,65 | 89.252 |
09 gen 2024 | 7,56 | 7,61 | 7,53 | 7,60 | 7,60 | 47.683 |
08 gen 2024 | 7,37 | 7,52 | 7,35 | 7,52 | 7,52 | 37.865 |
05 gen 2024 | 7,40 | 7,45 | 7,35 | 7,42 | 7,42 | 24.310 |
04 gen 2024 | 7,48 | 7,48 | 7,41 | 7,45 | 7,45 | 15.858 |
03 gen 2024 | 7,61 | 7,61 | 7,49 | 7,49 | 7,49 | 191.173 |
02 gen 2024 | 7,80 | 7,80 | 7,56 | 7,60 | 7,60 | 50.607 |
29 dic 2023 | 7,82 | 7,84 | 7,80 | 7,80 | 7,80 | 29.403 |
28 dic 2023 | 7,79 | 7,88 | 7,78 | 7,80 | 7,80 | 28.134 |
27 dic 2023 | 7,82 | 7,82 | 7,77 | 7,78 | 7,78 | 46.648 |
22 dic 2023 | 7,64 | 7,69 | 7,64 | 7,68 | 7,68 | 29.742 |
21 dic 2023 | 7,66 | 7,67 | 7,63 | 7,64 | 7,64 | 56.193 |
20 dic 2023 | 7,72 | 7,73 | 7,69 | 7,71 | 7,71 | 29.114 |
19 dic 2023 | 7,64 | 7,72 | 7,64 | 7,70 | 7,70 | 27.260 |
18 dic 2023 | 7,65 | 7,66 | 7,62 | 7,64 | 7,64 | 471.213 |
15 dic 2023 | 7,64 | 7,67 | 7,61 | 7,66 | 7,66 | 147.920 |
14 dic 2023 | 7,62 | 7,68 | 7,59 | 7,62 | 7,62 | 106.778 |
13 dic 2023 | 7,44 | 7,49 | 7,43 | 7,42 | 7,42 | 15.416 |
12 dic 2023 | 7,42 | 7,46 | 7,39 | 7,43 | 7,43 | 16.253 |
11 dic 2023 | 7,36 | 7,41 | 7,35 | 7,39 | 7,39 | 42.068 |
08 dic 2023 | 7,32 | 7,36 | 7,28 | 7,33 | 7,33 | 50.190 |
07 dic 2023 | 7,31 | 7,32 | 7,28 | 7,30 | 7,30 | 46.596 |
06 dic 2023 | 7,38 | 7,41 | 7,34 | 7,36 | 7,36 | 51.062 |
05 dic 2023 | 7,30 | 7,33 | 7,29 | 7,31 | 7,31 | 55.062 |
04 dic 2023 | 7,31 | 7,35 | 7,28 | 7,29 | 7,29 | 111.229 |
01 dic 2023 | 7,23 | 7,30 | 7,21 | 7,30 | 7,30 | 57.632 |
30 nov 2023 | 7,30 | 7,30 | 7,19 | 7,22 | 7,22 | 2.466.282 |
29 nov 2023 | 7,16 | 7,25 | 7,16 | 7,24 | 7,24 | 109.886 |
*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...