Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 9,23 | 9,28 | 9,03 | 9,11 | 9,11 | 31.187 |
18 apr 2024 | 9,21 | 9,27 | 9,12 | 9,24 | 9,24 | 50.753 |
17 apr 2024 | 9,32 | 9,36 | 9,18 | 9,19 | 9,19 | 37.699 |
16 apr 2024 | 9,36 | 9,38 | 9,19 | 9,29 | 9,29 | 136.448 |
15 apr 2024 | 9,50 | 9,63 | 9,44 | 9,44 | 9,44 | 39.324 |
12 apr 2024 | 9,68 | 9,68 | 9,44 | 9,47 | 9,47 | 48.482 |
11 apr 2024 | 9,65 | 9,67 | 9,50 | 9,55 | 9,55 | 42.492 |
10 apr 2024 | 9,54 | 9,73 | 9,54 | 9,62 | 9,62 | 88.640 |
09 apr 2024 | 9,60 | 9,71 | 9,55 | 9,59 | 9,59 | 64.088 |
08 apr 2024 | 9,86 | 9,86 | 9,60 | 9,63 | 9,63 | 74.178 |
05 apr 2024 | 9,55 | 9,83 | 9,36 | 9,78 | 9,78 | 100.692 |
04 apr 2024 | 9,94 | 9,94 | 9,65 | 9,72 | 9,72 | 123.536 |
03 apr 2024 | 9,91 | 10,02 | 9,75 | 9,94 | 9,94 | 71.081 |
02 apr 2024 | 10,16 | 10,18 | 9,92 | 9,98 | 9,98 | 153.862 |
28 mar 2024 | 9,84 | 10,10 | 9,66 | 10,06 | 10,06 | 332.225 |
27 mar 2024 | 10,38 | 10,48 | 9,57 | 9,68 | 9,68 | 1.087.677 |
26 mar 2024 | 11,20 | 11,26 | 11,02 | 11,12 | 11,12 | 62.344 |
25 mar 2024 | 10,94 | 11,28 | 10,90 | 11,10 | 11,10 | 121.664 |
22 mar 2024 | 10,68 | 10,88 | 10,44 | 10,86 | 10,86 | 72.142 |
21 mar 2024 | 10,30 | 10,56 | 10,18 | 10,46 | 10,46 | 64.769 |
20 mar 2024 | 10,42 | 10,42 | 10,24 | 10,38 | 10,38 | 68.414 |
19 mar 2024 | 10,40 | 10,42 | 10,18 | 10,42 | 10,42 | 55.619 |
18 mar 2024 | 10,50 | 10,52 | 10,34 | 10,40 | 10,40 | 56.674 |
15 mar 2024 | 10,52 | 10,70 | 10,50 | 10,50 | 10,50 | 63.880 |
14 mar 2024 | 10,66 | 10,74 | 10,58 | 10,60 | 10,60 | 62.553 |
13 mar 2024 | 10,50 | 10,64 | 10,48 | 10,64 | 10,64 | 89.900 |
12 mar 2024 | 10,44 | 10,52 | 10,30 | 10,48 | 10,48 | 94.908 |
11 mar 2024 | 10,02 | 10,42 | 9,94 | 10,42 | 10,42 | 91.656 |
08 mar 2024 | 10,62 | 10,74 | 10,28 | 10,28 | 10,28 | 120.601 |
07 mar 2024 | 10,20 | 10,64 | 10,18 | 10,58 | 10,58 | 175.508 |
06 mar 2024 | 9,84 | 10,18 | 9,82 | 10,18 | 10,18 | 77.846 |
05 mar 2024 | 9,74 | 10,00 | 9,74 | 9,99 | 9,99 | 90.490 |
04 mar 2024 | 10,10 | 10,10 | 9,77 | 9,77 | 9,77 | 36.325 |
01 mar 2024 | 10,10 | 10,14 | 10,00 | 10,04 | 10,04 | 35.262 |
29 feb 2024 | 10,00 | 10,18 | 9,92 | 10,10 | 10,10 | 53.603 |
28 feb 2024 | 10,12 | 10,16 | 9,95 | 9,95 | 9,95 | 46.172 |
27 feb 2024 | 10,18 | 10,18 | 10,00 | 10,12 | 10,12 | 48.015 |
26 feb 2024 | 10,14 | 10,22 | 10,00 | 10,08 | 10,08 | 67.357 |
23 feb 2024 | 10,04 | 10,28 | 10,02 | 10,14 | 10,14 | 68.419 |
22 feb 2024 | 9,85 | 10,14 | 9,85 | 10,04 | 10,04 | 73.523 |
21 feb 2024 | 9,96 | 10,02 | 9,77 | 9,90 | 9,90 | 89.170 |
20 feb 2024 | 10,04 | 10,20 | 10,02 | 10,02 | 10,02 | 45.013 |
19 feb 2024 | 10,10 | 10,18 | 10,00 | 10,14 | 10,14 | 81.253 |
16 feb 2024 | 10,50 | 10,52 | 10,12 | 10,20 | 10,20 | 85.544 |
15 feb 2024 | 10,40 | 10,52 | 10,34 | 10,42 | 10,42 | 106.036 |
14 feb 2024 | 10,60 | 10,64 | 10,32 | 10,32 | 10,32 | 186.778 |
13 feb 2024 | 10,64 | 10,64 | 10,38 | 10,46 | 10,46 | 115.674 |
12 feb 2024 | 10,50 | 10,66 | 10,44 | 10,60 | 10,60 | 300.714 |
09 feb 2024 | 10,62 | 10,72 | 10,40 | 10,44 | 10,44 | 218.887 |
08 feb 2024 | 10,10 | 10,82 | 10,10 | 10,60 | 10,60 | 240.950 |
07 feb 2024 | 10,28 | 10,36 | 9,76 | 10,14 | 10,14 | 366.086 |
06 feb 2024 | 10,16 | 10,38 | 10,04 | 10,22 | 10,22 | 141.702 |
05 feb 2024 | 9,96 | 10,06 | 9,90 | 10,00 | 10,00 | 100.116 |
02 feb 2024 | 9,75 | 10,06 | 9,75 | 9,90 | 9,90 | 148.195 |
01 feb 2024 | 9,47 | 9,86 | 9,41 | 9,74 | 9,74 | 101.160 |
31 gen 2024 | 9,71 | 9,74 | 9,53 | 9,58 | 9,58 | 54.714 |
30 gen 2024 | 9,38 | 9,69 | 9,38 | 9,69 | 9,69 | 85.296 |
29 gen 2024 | 9,53 | 9,59 | 9,30 | 9,38 | 9,38 | 55.619 |
26 gen 2024 | 9,30 | 9,57 | 9,30 | 9,43 | 9,43 | 75.141 |
25 gen 2024 | 9,36 | 9,43 | 9,28 | 9,30 | 9,30 | 48.452 |
24 gen 2024 | 9,55 | 9,65 | 9,30 | 9,32 | 9,32 | 91.373 |
23 gen 2024 | 9,35 | 9,59 | 9,19 | 9,46 | 9,46 | 145.528 |
22 gen 2024 | 9,12 | 9,46 | 9,12 | 9,35 | 9,35 | 236.669 |
19 gen 2024 | 8,82 | 9,06 | 8,82 | 9,03 | 9,03 | 80.925 |
18 gen 2024 | 8,80 | 8,88 | 8,68 | 8,84 | 8,84 | 100.288 |
17 gen 2024 | 8,46 | 8,77 | 8,46 | 8,77 | 8,77 | 132.911 |
16 gen 2024 | 8,61 | 8,61 | 8,39 | 8,59 | 8,59 | 60.040 |
15 gen 2024 | 8,55 | 8,64 | 8,51 | 8,58 | 8,58 | 42.823 |
12 gen 2024 | 8,36 | 8,56 | 8,34 | 8,56 | 8,56 | 122.032 |
11 gen 2024 | 8,35 | 8,40 | 8,30 | 8,36 | 8,36 | 48.738 |
10 gen 2024 | 8,37 | 8,40 | 8,23 | 8,25 | 8,25 | 55.700 |
09 gen 2024 | 8,35 | 8,43 | 8,25 | 8,37 | 8,37 | 103.328 |
08 gen 2024 | 8,12 | 8,30 | 8,05 | 8,18 | 8,18 | 65.297 |
05 gen 2024 | 8,02 | 8,07 | 7,93 | 8,06 | 8,06 | 47.809 |
04 gen 2024 | 7,70 | 8,04 | 7,70 | 8,02 | 8,02 | 48.656 |
03 gen 2024 | 8,05 | 8,08 | 7,77 | 7,82 | 7,82 | 99.590 |
02 gen 2024 | 8,17 | 8,24 | 8,03 | 8,06 | 8,06 | 73.212 |
29 dic 2023 | 8,13 | 8,26 | 8,13 | 8,23 | 8,23 | 72.948 |
28 dic 2023 | 8,23 | 8,23 | 8,11 | 8,13 | 8,13 | 18.012 |
27 dic 2023 | 8,23 | 8,28 | 8,20 | 8,22 | 8,22 | 42.618 |
22 dic 2023 | 8,15 | 8,22 | 8,15 | 8,18 | 8,18 | 38.883 |
21 dic 2023 | 8,10 | 8,19 | 8,09 | 8,15 | 8,15 | 27.396 |
20 dic 2023 | 8,23 | 8,34 | 8,17 | 8,17 | 8,17 | 56.624 |
19 dic 2023 | 8,23 | 8,27 | 8,17 | 8,23 | 8,23 | 41.362 |
18 dic 2023 | 8,20 | 8,24 | 8,12 | 8,20 | 8,20 | 21.587 |
15 dic 2023 | 8,25 | 8,30 | 8,17 | 8,19 | 8,19 | 55.516 |
14 dic 2023 | 8,04 | 8,28 | 8,04 | 8,22 | 8,22 | 195.622 |
13 dic 2023 | 8,11 | 8,19 | 8,04 | 8,13 | 8,13 | 43.703 |
12 dic 2023 | 8,20 | 8,24 | 8,14 | 8,14 | 8,14 | 69.084 |
11 dic 2023 | 8,20 | 8,20 | 8,12 | 8,18 | 8,18 | 44.525 |
08 dic 2023 | 7,90 | 8,19 | 7,90 | 8,10 | 8,10 | 132.252 |
07 dic 2023 | 7,99 | 8,00 | 7,84 | 7,93 | 7,93 | 43.649 |
06 dic 2023 | 7,93 | 7,98 | 7,86 | 7,91 | 7,91 | 38.438 |
05 dic 2023 | 7,79 | 7,97 | 7,79 | 7,94 | 7,94 | 43.599 |
04 dic 2023 | 7,98 | 8,01 | 7,78 | 7,78 | 7,78 | 39.163 |
01 dic 2023 | 7,94 | 7,98 | 7,82 | 7,90 | 7,90 | 41.689 |
30 nov 2023 | 7,94 | 7,94 | 7,78 | 7,94 | 7,94 | 72.035 |
29 nov 2023 | 8,10 | 8,10 | 7,80 | 7,85 | 7,85 | 72.121 |
28 nov 2023 | 7,89 | 8,07 | 7,85 | 7,98 | 7,98 | 124.059 |
27 nov 2023 | 7,98 | 7,98 | 7,83 | 7,91 | 7,91 | 99.717 |
*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...