Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 10,19 | 10,28 | 9,95 | 9,95 | 9,95 | 510.134 |
27 giu 2024 | 10,23 | 10,43 | 10,17 | 10,17 | 10,17 | 318.100 |
26 giu 2024 | 10,16 | 10,43 | 10,13 | 10,20 | 10,20 | 465.085 |
25 giu 2024 | 10,26 | 10,49 | 10,04 | 10,12 | 10,12 | 521.467 |
24 giu 2024 | 10,16 | 10,58 | 10,16 | 10,47 | 10,47 | 666.170 |
20 giu 2024 | 10,41 | 10,64 | 10,31 | 10,38 | 10,38 | 1.210.540 |
19 giu 2024 | 10,49 | 10,58 | 10,31 | 10,41 | 10,41 | 1.765.912 |
18 giu 2024 | 11,10 | 11,35 | 10,23 | 10,47 | 10,47 | 1.682.988 |
17 giu 2024 | 10,83 | 11,16 | 10,61 | 11,10 | 11,10 | 978.938 |
14 giu 2024 | 11,10 | 11,47 | 10,80 | 10,83 | 10,83 | 1.216.292 |
13 giu 2024 | 11,25 | 11,58 | 11,10 | 11,12 | 11,12 | 1.138.959 |
12 giu 2024 | 11,57 | 11,57 | 11,03 | 11,26 | 11,26 | 837.825 |
11 giu 2024 | 10,97 | 11,17 | 10,88 | 11,01 | 11,01 | 1.631.601 |
10 giu 2024 | 11,62 | 11,66 | 10,97 | 10,97 | 10,97 | 1.363.598 |
07 giu 2024 | 11,02 | 11,65 | 10,95 | 11,62 | 11,62 | 3.034.769 |
05 giu 2024 | 11,87 | 11,87 | 10,92 | 11,03 | 11,03 | 1.593.236 |
04 giu 2024 | 11,78 | 11,88 | 11,71 | 11,71 | 11,71 | 808.613 |
03 giu 2024 | 12,11 | 12,12 | 11,70 | 11,76 | 11,76 | 2.247.135 |
31 mag 2024 | 13,03 | 13,06 | 11,83 | 11,83 | 11,83 | 12.763.803 |
30 mag 2024 | 13,06 | 13,39 | 13,00 | 13,03 | 13,03 | 1.795.996 |
29 mag 2024 | 12,97 | 13,22 | 12,83 | 13,13 | 13,13 | 1.360.602 |
28 mag 2024 | 12,85 | 13,20 | 12,85 | 13,10 | 13,10 | 1.492.714 |
27 mag 2024 | 12,92 | 13,25 | 12,78 | 12,87 | 12,87 | 1.880.681 |
24 mag 2024 | 12,04 | 12,91 | 12,01 | 12,87 | 12,87 | 1.278.591 |
23 mag 2024 | 12,27 | 12,50 | 12,16 | 12,26 | 12,26 | 1.280.390 |
22 mag 2024 | 12,62 | 12,69 | 12,23 | 12,27 | 12,27 | 1.513.728 |
21 mag 2024 | 13,53 | 13,54 | 12,44 | 12,63 | 12,63 | 2.625.072 |
20 mag 2024 | 13,61 | 13,68 | 13,16 | 13,53 | 13,53 | 1.647.222 |
17 mag 2024 | 13,34 | 13,76 | 13,06 | 13,56 | 13,56 | 1.711.755 |
16 mag 2024 | 12,95 | 13,50 | 12,93 | 13,34 | 13,34 | 1.932.871 |
15 mag 2024 | 12,57 | 13,16 | 12,56 | 12,93 | 12,93 | 1.684.762 |
14 mag 2024 | 12,65 | 12,86 | 12,38 | 12,47 | 12,47 | 1.464.791 |
13 mag 2024 | 12,20 | 12,84 | 12,10 | 12,71 | 12,71 | 1.760.049 |
10 mag 2024 | 12,19 | 12,65 | 12,05 | 12,28 | 12,28 | 2.039.104 |
08 mag 2024 | 11,58 | 12,30 | 11,43 | 12,19 | 12,19 | 1.418.600 |
07 mag 2024 | 10,82 | 11,58 | 10,70 | 11,58 | 11,58 | 8.495.831 |
06 mag 2024 | 10,87 | 11,03 | 10,49 | 10,82 | 10,82 | 2.060.554 |
03 mag 2024 | 11,10 | 11,24 | 10,79 | 10,81 | 10,81 | 2.115.219 |
02 mag 2024 | 10,60 | 11,16 | 10,59 | 11,03 | 11,03 | 1.397.031 |
30 apr 2024 | 10,65 | 11,05 | 10,51 | 10,60 | 10,60 | 2.043.914 |
29 apr 2024 | 9,93 | 10,65 | 9,79 | 10,65 | 10,65 | 3.760.265 |
26 apr 2024 | 10,24 | 10,42 | 9,90 | 9,93 | 9,93 | 3.997.524 |
25 apr 2024 | 10,42 | 10,64 | 9,62 | 10,11 | 10,11 | 8.994.911 |
24 apr 2024 | 11,73 | 11,96 | 11,42 | 11,81 | 11,81 | 1.987.810 |
23 apr 2024 | 11,42 | 11,68 | 11,26 | 11,38 | 11,38 | 732.552 |
22 apr 2024 | 11,29 | 11,68 | 11,20 | 11,28 | 11,28 | 802.701 |
19 apr 2024 | 11,47 | 11,47 | 11,13 | 11,16 | 11,16 | 825.913 |
18 apr 2024 | 11,57 | 11,82 | 11,33 | 11,60 | 11,60 | 1.105.895 |
17 apr 2024 | 11,50 | 11,90 | 11,47 | 11,62 | 11,62 | 7.908.790 |
16 apr 2024 | 11,30 | 11,68 | 11,06 | 11,55 | 11,55 | 1.727.163 |
15 apr 2024 | 11,09 | 11,66 | 11,09 | 11,41 | 11,41 | 1.004.566 |
12 apr 2024 | 11,48 | 11,80 | 11,13 | 11,14 | 11,14 | 1.435.465 |
11 apr 2024 | 10,95 | 11,46 | 10,88 | 11,34 | 11,34 | 1.265.167 |
10 apr 2024 | 11,29 | 11,47 | 10,82 | 10,95 | 10,95 | 1.264.290 |
09 apr 2024 | 11,03 | 11,28 | 10,86 | 11,28 | 11,28 | 1.013.528 |
08 apr 2024 | 10,75 | 11,19 | 10,62 | 11,10 | 11,10 | 1.454.110 |
05 apr 2024 | 10,80 | 11,00 | 10,64 | 10,79 | 10,79 | 1.793.862 |
04 apr 2024 | 10,40 | 11,00 | 10,33 | 11,00 | 11,00 | 2.693.382 |
03 apr 2024 | 9,50 | 10,41 | 9,44 | 10,39 | 10,39 | 5.586.244 |
02 apr 2024 | 9,61 | 9,79 | 9,44 | 9,44 | 9,44 | 3.607.150 |
28 mar 2024 | 9,60 | 9,62 | 9,28 | 9,53 | 9,53 | 715.842 |
27 mar 2024 | 9,23 | 9,72 | 9,23 | 9,60 | 9,60 | 2.731.290 |
26 mar 2024 | 9,20 | 9,37 | 9,07 | 9,28 | 9,28 | 1.406.542 |
25 mar 2024 | 9,29 | 9,29 | 8,94 | 9,02 | 9,02 | 2.012.848 |
22 mar 2024 | 9,18 | 9,37 | 9,10 | 9,34 | 9,34 | 2.008.692 |
21 mar 2024 | 9,00 | 9,49 | 9,00 | 9,21 | 9,21 | 4.477.422 |
20 mar 2024 | 8,62 | 9,00 | 8,58 | 8,94 | 8,94 | 2.852.144 |
19 mar 2024 | 8,50 | 8,66 | 8,32 | 8,66 | 8,66 | 1.821.887 |
18 mar 2024 | 8,41 | 8,63 | 8,29 | 8,50 | 8,50 | 1.597.565 |
15 mar 2024 | 8,72 | 8,83 | 8,42 | 8,42 | 8,42 | 2.136.409 |
14 mar 2024 | 9,08 | 9,32 | 8,70 | 8,72 | 8,72 | 1.601.947 |
13 mar 2024 | 9,01 | 9,06 | 8,86 | 8,99 | 8,99 | 1.252.925 |
12 mar 2024 | 8,95 | 9,12 | 8,84 | 9,01 | 9,01 | 2.072.926 |
11 mar 2024 | 9,07 | 9,09 | 8,88 | 8,95 | 8,95 | 784.254 |
08 mar 2024 | 9,42 | 9,45 | 9,04 | 9,07 | 9,07 | 1.733.154 |
07 mar 2024 | 9,50 | 9,60 | 9,20 | 9,42 | 9,42 | 949.312 |
06 mar 2024 | 9,30 | 9,57 | 9,30 | 9,49 | 9,49 | 945.512 |
05 mar 2024 | 9,37 | 9,73 | 9,22 | 9,34 | 9,34 | 1.026.743 |
04 mar 2024 | 9,92 | 10,00 | 9,36 | 9,39 | 9,39 | 743.071 |
01 mar 2024 | 9,61 | 10,20 | 9,61 | 9,92 | 9,92 | 1.509.048 |
29 feb 2024 | 9,32 | 9,64 | 9,13 | 9,61 | 9,61 | 2.298.357 |
28 feb 2024 | 9,78 | 9,79 | 9,18 | 9,32 | 9,32 | 1.362.161 |
27 feb 2024 | 9,60 | 9,94 | 9,55 | 9,78 | 9,78 | 761.713 |
26 feb 2024 | 9,33 | 9,67 | 9,20 | 9,56 | 9,56 | 1.426.360 |
23 feb 2024 | 9,41 | 9,65 | 9,32 | 9,33 | 9,33 | 785.862 |
22 feb 2024 | 9,66 | 9,81 | 9,31 | 9,40 | 9,40 | 3.027.202 |
21 feb 2024 | 10,10 | 10,10 | 9,51 | 9,54 | 9,54 | 2.180.066 |
20 feb 2024 | 10,30 | 10,30 | 9,98 | 10,10 | 10,10 | 792.416 |
19 feb 2024 | 10,55 | 10,55 | 9,96 | 10,39 | 10,39 | 1.541.256 |
16 feb 2024 | 10,73 | 11,07 | 10,56 | 10,56 | 10,56 | 575.706 |
15 feb 2024 | 11,25 | 11,25 | 10,60 | 10,66 | 10,66 | 1.261.950 |
14 feb 2024 | 10,97 | 11,05 | 10,80 | 11,00 | 11,00 | 906.143 |
13 feb 2024 | 11,24 | 11,35 | 10,95 | 10,97 | 10,97 | 899.583 |
12 feb 2024 | 11,53 | 11,69 | 11,22 | 11,24 | 11,24 | 1.582.857 |
09 feb 2024 | 11,05 | 11,73 | 10,91 | 11,54 | 11,54 | 5.533.325 |
08 feb 2024 | 10,36 | 11,16 | 9,91 | 10,99 | 10,99 | 6.217.006 |
07 feb 2024 | 10,30 | 10,60 | 9,30 | 10,00 | 10,00 | 4.841.988 |
06 feb 2024 | 10,47 | 10,51 | 10,28 | 10,34 | 10,34 | 1.014.583 |
05 feb 2024 | 10,48 | 10,73 | 10,45 | 10,48 | 10,48 | 845.836 |
02 feb 2024 | 10,69 | 10,94 | 10,48 | 10,50 | 10,50 | 551.069 |
*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...