Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 7,39 | 7,47 | 7,39 | 7,48 | 7,48 | 38 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 7,38 | 7,38 | 7,38 | 7,38 | 7,38 | - |
29 apr 2024 | 7,45 | 7,48 | 7,45 | 7,46 | 7,46 | 7 |
26 apr 2024 | 7,27 | 7,27 | 7,27 | 7,27 | 7,27 | - |
25 apr 2024 | 7,18 | 7,22 | 7,18 | 7,15 | 7,15 | 89 |
24 apr 2024 | 7,31 | 7,31 | 7,24 | 7,21 | 7,21 | 2.321 |
23 apr 2024 | 7,31 | 7,31 | 7,26 | 7,28 | 7,28 | 73 |
22 apr 2024 | 7,27 | 7,29 | 7,24 | 7,25 | 7,25 | 489 |
19 apr 2024 | 7,22 | 7,22 | 7,22 | 7,22 | 7,22 | - |
18 apr 2024 | 7,21 | 7,21 | 7,21 | 7,26 | 7,26 | 247 |
17 apr 2024 | 7,20 | 7,20 | 7,20 | 7,20 | 7,20 | - |
16 apr 2024 | 7,18 | 7,18 | 7,13 | 7,15 | 7,15 | 704 |
15 apr 2024 | 7,46 | 7,46 | 7,34 | 7,32 | 7,32 | 1.120 |
12 apr 2024 | 7,38 | 7,38 | 7,38 | 7,38 | 7,38 | - |
11 apr 2024 | 7,42 | 7,43 | 7,41 | 7,35 | 7,35 | 142 |
10 apr 2024 | 7,46 | 7,46 | 7,34 | 7,34 | 7,34 | 103 |
09 apr 2024 | 7,44 | 7,44 | 7,44 | 7,44 | 7,44 | - |
08 apr 2024 | 7,33 | 7,33 | 7,33 | 7,35 | 7,35 | 340 |
05 apr 2024 | 7,37 | 7,37 | 7,37 | 7,29 | 7,29 | - |
04 apr 2024 | 7,40 | 7,40 | 7,40 | 7,40 | 7,40 | - |
03 apr 2024 | 7,33 | 7,33 | 7,33 | 7,33 | 7,33 | - |
02 apr 2024 | 7,41 | 7,41 | 7,41 | 7,41 | 7,41 | - |
28 mar 2024 | 7,25 | 7,25 | 7,25 | 7,33 | 7,33 | 149 |
27 mar 2024 | 7,34 | 7,34 | 7,34 | 7,33 | 7,33 | 3 |
26 mar 2024 | 7,41 | 7,41 | 7,41 | 7,38 | 7,38 | 208 |
25 mar 2024 | 7,44 | 7,44 | 7,34 | 7,40 | 7,40 | 1.293 |
22 mar 2024 | 7,49 | 7,49 | 7,49 | 7,49 | 7,49 | - |
21 mar 2024 | 7,47 | 7,47 | 7,46 | 7,49 | 7,49 | 496 |
20 mar 2024 | 7,47 | 7,47 | 7,47 | 7,47 | 7,47 | 2 |
19 mar 2024 | 7,43 | 7,43 | 7,43 | 7,43 | 7,43 | - |
18 mar 2024 | 7,41 | 7,41 | 7,41 | 7,47 | 7,47 | 81 |
15 mar 2024 | 7,42 | 7,42 | 7,42 | 7,42 | 7,42 | - |
14 mar 2024 | 7,44 | 7,45 | 7,44 | 7,46 | 7,46 | 665 |
13 mar 2024 | 7,58 | 7,58 | 7,58 | 7,49 | 7,49 | 84 |
12 mar 2024 | 7,69 | 7,69 | 7,69 | 7,56 | 7,56 | 9 |
11 mar 2024 | 7,62 | 7,62 | 7,62 | 7,64 | 7,64 | 268 |
08 mar 2024 | 7,54 | 7,54 | 7,54 | 7,54 | 7,54 | - |
07 mar 2024 | 7,55 | 7,58 | 7,45 | 7,58 | 7,58 | 324 |
06 mar 2024 | 7,22 | 7,73 | 7,22 | 7,62 | 7,62 | 66 |
05 mar 2024 | 7,40 | 7,46 | 7,37 | 7,46 | 7,46 | 2 |
04 mar 2024 | 7,53 | 7,53 | 7,47 | 7,45 | 7,45 | 507 |
01 mar 2024 | 7,59 | 7,59 | 7,59 | 7,59 | 7,59 | - |
29 feb 2024 | 7,48 | 7,48 | 7,48 | 7,48 | 7,48 | - |
28 feb 2024 | 7,28 | 7,28 | 7,28 | 7,28 | 7,28 | - |
27 feb 2024 | 7,36 | 7,36 | 7,36 | 7,36 | 7,36 | - |
26 feb 2024 | 7,30 | 7,30 | 7,30 | 7,30 | 7,30 | - |
23 feb 2024 | 7,25 | 7,25 | 7,25 | 7,28 | 7,28 | 2 |
22 feb 2024 | 7,31 | 7,31 | 7,31 | 7,34 | 7,34 | 2 |
21 feb 2024 | 7,25 | 7,37 | 7,25 | 7,37 | 7,37 | 194 |
20 feb 2024 | 7,29 | 7,29 | 7,29 | 7,33 | 7,33 | 165 |
19 feb 2024 | 7,42 | 7,42 | 7,40 | 7,40 | 7,40 | 2 |
16 feb 2024 | 7,51 | 7,51 | 7,50 | 7,50 | 7,50 | 31 |
15 feb 2024 | 7,54 | 7,56 | 7,48 | 7,53 | 7,53 | 1.639 |
14 feb 2024 | 7,47 | 7,47 | 7,45 | 7,44 | 7,44 | 455 |
13 feb 2024 | 7,49 | 7,49 | 7,49 | 7,41 | 7,41 | 700 |
12 feb 2024 | 7,45 | 7,46 | 7,45 | 7,49 | 7,49 | 868 |
09 feb 2024 | 7,36 | 7,36 | 7,36 | 7,36 | 7,36 | - |
08 feb 2024 | 7,46 | 7,49 | 7,46 | 7,40 | 7,40 | 30 |
07 feb 2024 | 7,35 | 7,41 | 7,35 | 7,37 | 7,37 | 587 |
06 feb 2024 | 7,25 | 7,25 | 7,25 | 7,25 | 7,25 | - |
05 feb 2024 | 7,18 | 7,20 | 7,05 | 7,06 | 7,06 | 2 |
02 feb 2024 | 7,28 | 7,30 | 7,18 | 7,21 | 7,21 | 9.889 |
01 feb 2024 | 7,30 | 7,38 | 7,30 | 7,36 | 7,36 | 272 |
31 gen 2024 | 7,32 | 7,32 | 7,32 | 7,40 | 7,40 | 52 |
30 gen 2024 | 7,46 | 7,46 | 7,43 | 7,41 | 7,41 | 549 |
29 gen 2024 | 7,51 | 7,51 | 7,51 | 7,51 | 7,51 | - |
26 gen 2024 | 7,56 | 7,56 | 7,56 | 7,58 | 7,58 | 195 |
25 gen 2024 | 7,63 | 7,68 | 7,57 | 7,59 | 7,59 | 98 |
24 gen 2024 | 7,63 | 7,63 | 7,61 | 7,63 | 7,63 | 286 |
23 gen 2024 | 7,40 | 7,42 | 7,40 | 7,52 | 7,52 | 56 |
22 gen 2024 | 7,41 | 7,41 | 7,41 | 7,41 | 7,41 | - |
19 gen 2024 | 7,52 | 7,53 | 7,52 | 7,53 | 7,53 | 30 |
18 gen 2024 | 7,29 | 7,57 | 7,29 | 7,56 | 7,56 | 96 |
17 gen 2024 | 7,47 | 7,47 | 7,47 | 7,47 | 7,47 | - |
16 gen 2024 | 7,83 | 7,83 | 7,78 | 7,75 | 7,75 | 1.065 |
15 gen 2024 | 7,84 | 7,89 | 7,84 | 7,81 | 7,81 | 27 |
12 gen 2024 | 7,82 | 7,91 | 7,82 | 7,88 | 7,88 | 1.471 |
11 gen 2024 | 7,81 | 7,86 | 7,81 | 7,81 | 7,81 | 1.819 |
10 gen 2024 | 7,83 | 7,83 | 7,82 | 7,81 | 7,81 | 507 |
09 gen 2024 | 7,85 | 7,93 | 7,85 | 7,84 | 7,84 | 498 |
08 gen 2024 | 7,87 | 7,91 | 7,83 | 7,87 | 7,87 | 5.503 |
05 gen 2024 | 7,85 | 7,87 | 7,79 | 7,86 | 7,86 | 99 |
04 gen 2024 | 7,93 | 7,93 | 7,93 | 7,93 | 7,93 | - |
03 gen 2024 | 7,99 | 8,16 | 7,99 | 7,95 | 7,95 | 2.662 |
02 gen 2024 | 8,27 | 8,27 | 8,02 | 8,18 | 8,18 | 615 |
29 dic 2023 | 8,30 | 8,30 | 8,30 | 8,26 | 8,26 | 240 |
28 dic 2023 | 8,15 | 8,29 | 8,15 | 8,24 | 8,24 | 3.478 |
27 dic 2023 | 8,07 | 8,10 | 8,01 | 8,02 | 8,02 | 3.678 |
22 dic 2023 | 7,85 | 7,99 | 7,85 | 7,92 | 7,92 | 589 |
21 dic 2023 | 7,99 | 8,00 | 7,99 | 8,00 | 8,00 | 714 |
20 dic 2023 | 7,89 | 7,89 | 7,89 | 7,89 | 7,89 | - |
19 dic 2023 | 7,85 | 7,85 | 7,85 | 7,85 | 7,85 | - |
18 dic 2023 | 7,94 | 7,94 | 7,94 | 7,86 | 7,86 | 11 |
15 dic 2023 | 7,74 | 8,00 | 7,74 | 7,95 | 7,95 | 308 |
14 dic 2023 | 7,94 | 7,94 | 7,94 | 7,94 | 7,94 | - |
13 dic 2023 | 7,73 | 7,73 | 7,73 | 7,70 | 7,70 | 1 |
12 dic 2023 | 7,68 | 7,68 | 7,68 | 7,68 | 7,68 | - |
11 dic 2023 | 7,79 | 7,79 | 7,79 | 7,76 | 7,76 | 1 |
08 dic 2023 | 7,83 | 7,83 | 7,83 | 7,78 | 7,78 | 45 |
*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...