Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 mag 2023 | 8,70 | 8,85 | 8,60 | 8,85 | 8,85 | 1.080.040 |
25 mag 2023 | 8,60 | 8,65 | 8,43 | 8,65 | 8,65 | 303.846 |
24 mag 2023 | 8,53 | 8,61 | 8,44 | 8,55 | 8,55 | 318.833 |
23 mag 2023 | 8,57 | 8,60 | 8,52 | 8,57 | 8,57 | 157.649 |
22 mag 2023 | 8,42 | 8,65 | 8,40 | 8,61 | 8,61 | 232.015 |
22 mag 2023 | 0.25 Dividendo |
19 mag 2023 | 8,69 | 8,69 | 8,57 | 8,67 | 8,42 | 240.229 |
18 mag 2023 | 8,72 | 8,72 | 8,60 | 8,67 | 8,42 | 188.566 |
17 mag 2023 | 8,58 | 8,71 | 8,56 | 8,71 | 8,46 | 195.396 |
16 mag 2023 | 8,70 | 8,70 | 8,56 | 8,59 | 8,34 | 318.560 |
15 mag 2023 | 8,47 | 8,73 | 8,44 | 8,68 | 8,42 | 1.088.703 |
12 mag 2023 | 8,32 | 8,45 | 8,31 | 8,44 | 8,20 | 522.045 |
11 mag 2023 | 8,23 | 8,30 | 8,07 | 8,29 | 8,05 | 301.869 |
10 mag 2023 | 8,49 | 8,49 | 8,16 | 8,19 | 7,95 | 292.585 |
09 mag 2023 | 8,51 | 8,57 | 8,34 | 8,44 | 8,20 | 270.407 |
08 mag 2023 | 8,45 | 8,52 | 8,40 | 8,52 | 8,27 | 173.271 |
05 mag 2023 | 8,45 | 8,56 | 8,40 | 8,42 | 8,18 | 427.504 |
04 mag 2023 | 8,42 | 8,46 | 8,32 | 8,46 | 8,22 | 404.423 |
03 mag 2023 | 8,32 | 8,42 | 8,25 | 8,42 | 8,18 | 269.793 |
02 mag 2023 | 8,28 | 8,33 | 8,23 | 8,23 | 8,00 | 348.606 |
28 apr 2023 | 8,23 | 8,27 | 8,19 | 8,27 | 8,03 | 227.840 |
27 apr 2023 | 8,19 | 8,25 | 8,11 | 8,19 | 7,95 | 243.997 |
26 apr 2023 | 8,30 | 8,30 | 8,16 | 8,22 | 7,98 | 182.182 |
25 apr 2023 | 8,31 | 8,36 | 8,23 | 8,31 | 8,07 | 115.709 |
24 apr 2023 | 8,39 | 8,39 | 8,31 | 8,35 | 8,11 | 132.772 |
21 apr 2023 | 8,32 | 8,37 | 8,25 | 8,36 | 8,12 | 308.540 |
20 apr 2023 | 8,28 | 8,35 | 8,21 | 8,34 | 8,10 | 172.962 |
19 apr 2023 | 8,20 | 8,28 | 8,20 | 8,27 | 8,03 | 213.174 |
18 apr 2023 | 8,15 | 8,26 | 8,13 | 8,26 | 8,02 | 211.816 |
17 apr 2023 | 8,32 | 8,38 | 8,06 | 8,10 | 7,87 | 356.792 |
14 apr 2023 | 8,27 | 8,35 | 8,27 | 8,31 | 8,07 | 279.940 |
13 apr 2023 | 8,10 | 8,27 | 8,09 | 8,27 | 8,03 | 449.772 |
12 apr 2023 | 8,05 | 8,09 | 7,99 | 8,04 | 7,81 | 252.376 |
11 apr 2023 | 8,09 | 8,11 | 8,01 | 8,04 | 7,81 | 262.530 |
06 apr 2023 | 8,23 | 8,23 | 7,92 | 8,02 | 7,79 | 454.744 |
05 apr 2023 | 8,18 | 8,23 | 8,10 | 8,18 | 7,94 | 472.631 |
04 apr 2023 | 8,20 | 8,27 | 8,09 | 8,15 | 7,92 | 650.160 |
03 apr 2023 | 8,20 | 8,29 | 8,06 | 8,14 | 7,91 | 314.472 |
31 mar 2023 | 8,25 | 8,30 | 8,11 | 8,19 | 7,96 | 518.605 |
30 mar 2023 | 8,10 | 8,28 | 7,87 | 8,20 | 7,96 | 1.511.516 |
29 mar 2023 | 7,63 | 7,95 | 7,55 | 7,85 | 7,62 | 587.784 |
28 mar 2023 | 7,68 | 7,73 | 7,56 | 7,62 | 7,40 | 219.723 |
27 mar 2023 | 7,80 | 7,80 | 7,55 | 7,66 | 7,44 | 145.925 |
24 mar 2023 | 7,66 | 7,72 | 7,63 | 7,66 | 7,44 | 121.180 |
23 mar 2023 | 7,70 | 7,72 | 7,63 | 7,69 | 7,47 | 117.701 |
22 mar 2023 | 7,73 | 7,78 | 7,66 | 7,70 | 7,47 | 174.142 |
21 mar 2023 | 7,70 | 7,80 | 7,68 | 7,73 | 7,51 | 182.187 |
20 mar 2023 | 7,54 | 7,74 | 7,41 | 7,68 | 7,46 | 187.908 |
17 mar 2023 | 7,84 | 7,84 | 7,55 | 7,55 | 7,33 | 273.839 |
16 mar 2023 | 7,76 | 7,80 | 7,61 | 7,78 | 7,56 | 243.566 |
15 mar 2023 | 7,96 | 7,96 | 7,57 | 7,64 | 7,41 | 287.011 |
14 mar 2023 | 7,66 | 7,96 | 7,62 | 7,91 | 7,68 | 361.584 |
13 mar 2023 | 7,82 | 7,82 | 7,53 | 7,62 | 7,40 | 288.292 |
10 mar 2023 | 8,02 | 8,05 | 7,82 | 7,85 | 7,62 | 390.212 |
09 mar 2023 | 8,10 | 8,20 | 8,02 | 8,14 | 7,90 | 272.050 |
08 mar 2023 | 8,15 | 8,19 | 8,07 | 8,13 | 7,90 | 216.307 |
07 mar 2023 | 8,25 | 8,28 | 8,17 | 8,17 | 7,93 | 225.707 |
06 mar 2023 | 8,33 | 8,33 | 8,20 | 8,25 | 8,01 | 323.507 |
03 mar 2023 | 8,38 | 8,40 | 8,28 | 8,29 | 8,05 | 237.825 |
02 mar 2023 | 8,40 | 8,47 | 8,31 | 8,31 | 8,08 | 312.287 |
01 mar 2023 | 8,41 | 8,52 | 8,36 | 8,45 | 8,21 | 227.717 |
28 feb 2023 | 8,32 | 8,43 | 8,29 | 8,41 | 8,17 | 300.049 |
27 feb 2023 | 8,26 | 8,37 | 8,25 | 8,37 | 8,13 | 385.555 |
24 feb 2023 | 8,30 | 8,31 | 8,19 | 8,26 | 8,02 | 312.820 |
23 feb 2023 | 8,23 | 8,35 | 8,22 | 8,23 | 8,00 | 262.644 |
22 feb 2023 | 8,15 | 8,23 | 8,07 | 8,22 | 7,98 | 242.070 |
21 feb 2023 | 8,10 | 8,18 | 8,02 | 8,14 | 7,91 | 285.078 |
20 feb 2023 | 8,27 | 8,27 | 8,10 | 8,10 | 7,87 | 279.331 |
17 feb 2023 | 8,27 | 8,27 | 8,15 | 8,19 | 7,95 | 221.665 |
16 feb 2023 | 8,28 | 8,34 | 8,20 | 8,30 | 8,06 | 362.705 |
15 feb 2023 | 8,18 | 8,27 | 8,14 | 8,27 | 8,03 | 135.739 |
14 feb 2023 | 8,26 | 8,28 | 8,11 | 8,16 | 7,92 | 285.249 |
13 feb 2023 | 8,07 | 8,26 | 8,05 | 8,26 | 8,02 | 411.383 |
10 feb 2023 | 8,27 | 8,28 | 7,98 | 8,02 | 7,79 | 521.694 |
09 feb 2023 | 8,40 | 8,44 | 8,29 | 8,29 | 8,05 | 400.157 |
08 feb 2023 | 8,35 | 8,55 | 8,35 | 8,45 | 8,21 | 456.116 |
07 feb 2023 | 8,38 | 8,40 | 8,28 | 8,30 | 8,06 | 180.285 |
06 feb 2023 | 8,46 | 8,61 | 8,31 | 8,38 | 8,14 | 254.832 |
03 feb 2023 | 8,48 | 8,51 | 8,28 | 8,46 | 8,22 | 442.517 |
02 feb 2023 | 8,27 | 8,51 | 8,27 | 8,49 | 8,25 | 605.365 |
01 feb 2023 | 8,14 | 8,31 | 8,13 | 8,24 | 8,01 | 318.551 |
31 gen 2023 | 8,07 | 8,18 | 8,06 | 8,14 | 7,90 | 284.317 |
30 gen 2023 | 8,17 | 8,23 | 8,08 | 8,14 | 7,90 | 193.435 |
27 gen 2023 | 8,10 | 8,21 | 8,09 | 8,18 | 7,94 | 397.233 |
26 gen 2023 | 8,21 | 8,26 | 8,09 | 8,13 | 7,89 | 294.418 |
25 gen 2023 | 8,20 | 8,23 | 8,07 | 8,14 | 7,91 | 317.047 |
24 gen 2023 | 8,50 | 8,57 | 8,17 | 8,19 | 7,95 | 651.318 |
23 gen 2023 | 8,60 | 8,69 | 8,35 | 8,56 | 8,32 | 939.785 |
20 gen 2023 | 8,62 | 8,83 | 8,57 | 8,83 | 8,58 | 543.773 |
19 gen 2023 | 8,60 | 8,61 | 8,48 | 8,57 | 8,32 | 444.241 |
18 gen 2023 | 8,30 | 8,67 | 8,27 | 8,63 | 8,38 | 1.273.529 |
17 gen 2023 | 8,00 | 8,28 | 7,99 | 8,27 | 8,04 | 730.813 |
16 gen 2023 | 7,86 | 7,98 | 7,85 | 7,98 | 7,75 | 387.652 |
13 gen 2023 | 7,84 | 7,93 | 7,82 | 7,89 | 7,66 | 101.779 |
12 gen 2023 | 7,97 | 7,98 | 7,76 | 7,86 | 7,63 | 426.501 |
11 gen 2023 | 7,82 | 8,03 | 7,81 | 7,97 | 7,74 | 423.143 |
10 gen 2023 | 7,85 | 7,85 | 7,70 | 7,82 | 7,60 | 290.689 |
09 gen 2023 | 7,51 | 7,88 | 7,51 | 7,84 | 7,62 | 492.449 |
06 gen 2023 | 7,40 | 7,53 | 7,39 | 7,53 | 7,31 | 105.810 |
05 gen 2023 | 7,36 | 7,44 | 7,32 | 7,40 | 7,19 | 155.420 |
*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...