Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 11,48 | 11,49 | 11,40 | 11,45 | 11,45 | 112.255 |
06 mag 2024 | 11,63 | 11,66 | 11,50 | 11,54 | 11,54 | 79.780 |
03 mag 2024 | 11,70 | 11,75 | 11,61 | 11,75 | 11,75 | 125.263 |
02 mag 2024 | 11,35 | 11,60 | 11,20 | 11,56 | 11,56 | 169.980 |
01 mag 2024 | 10,85 | 11,08 | 10,85 | 10,89 | 10,89 | 45.557 |
30 apr 2024 | 11,06 | 11,10 | 10,88 | 10,90 | 10,90 | 136.715 |
29 apr 2024 | 11,23 | 11,25 | 11,10 | 11,22 | 11,22 | 300.531 |
26 apr 2024 | 10,99 | 11,10 | 10,93 | 11,09 | 11,09 | 173.706 |
25 apr 2024 | 10,61 | 10,61 | 10,45 | 10,61 | 10,61 | 89.437 |
24 apr 2024 | 10,51 | 10,60 | 10,50 | 10,60 | 10,60 | 77.443 |
23 apr 2024 | 10,40 | 10,40 | 10,30 | 10,39 | 10,39 | 72.324 |
22 apr 2024 | 10,10 | 10,17 | 10,00 | 10,12 | 10,12 | 93.787 |
19 apr 2024 | 10,20 | 10,30 | 10,05 | 10,13 | 10,13 | 80.058 |
18 apr 2024 | 10,40 | 10,49 | 10,33 | 10,46 | 10,46 | 147.773 |
17 apr 2024 | 10,38 | 10,38 | 10,21 | 10,28 | 10,28 | 126.949 |
16 apr 2024 | 10,20 | 10,20 | 10,04 | 10,10 | 10,10 | 104.767 |
15 apr 2024 | 10,52 | 10,55 | 10,34 | 10,38 | 10,38 | 131.221 |
12 apr 2024 | 10,50 | 10,50 | 10,20 | 10,23 | 10,23 | 136.216 |
11 apr 2024 | 10,25 | 10,28 | 10,10 | 10,23 | 10,23 | 682.557 |
10 apr 2024 | 10,10 | 10,12 | 9,95 | 9,99 | 9,99 | 110.334 |
09 apr 2024 | 10,16 | 10,29 | 10,11 | 10,25 | 10,25 | 216.377 |
08 apr 2024 | 9,94 | 9,94 | 9,86 | 9,91 | 9,91 | 177.079 |
05 apr 2024 | 9,87 | 10,05 | 9,85 | 9,93 | 9,93 | 254.486 |
04 apr 2024 | 10,04 | 10,37 | 9,99 | 10,01 | 10,01 | 483.736 |
03 apr 2024 | 9,98 | 10,20 | 9,89 | 10,00 | 10,00 | 428.963 |
02 apr 2024 | 10,44 | 10,47 | 10,26 | 10,39 | 10,39 | 1.119.712 |
01 apr 2024 | 11,25 | 11,35 | 10,60 | 10,82 | 10,82 | 1.191.311 |
28 mar 2024 | 9,90 | 10,69 | 9,70 | 10,62 | 10,62 | 1.802.537 |
27 mar 2024 | 9,48 | 9,48 | 9,41 | 9,47 | 9,47 | 81.374 |
26 mar 2024 | 9,73 | 9,75 | 9,62 | 9,67 | 9,67 | 82.481 |
25 mar 2024 | 9,56 | 9,57 | 9,37 | 9,49 | 9,49 | 50.211 |
22 mar 2024 | 9,38 | 9,45 | 9,36 | 9,37 | 9,37 | 37.522 |
21 mar 2024 | 9,28 | 9,31 | 9,27 | 9,29 | 9,29 | 28.231 |
20 mar 2024 | 9,25 | 9,33 | 9,20 | 9,28 | 9,28 | 39.113 |
19 mar 2024 | 9,62 | 9,72 | 9,39 | 9,55 | 9,55 | 107.326 |
18 mar 2024 | 9,72 | 9,73 | 9,45 | 9,58 | 9,58 | 181.313 |
15 mar 2024 | 9,28 | 9,28 | 9,13 | 9,26 | 9,26 | 24.437 |
14 mar 2024 | 9,30 | 9,45 | 9,20 | 9,27 | 9,27 | 47.197 |
13 mar 2024 | 9,50 | 9,54 | 9,38 | 9,52 | 9,52 | 75.911 |
12 mar 2024 | 9,31 | 9,50 | 9,31 | 9,48 | 9,48 | 147.908 |
11 mar 2024 | 8,40 | 8,59 | 8,40 | 8,56 | 8,56 | 55.204 |
08 mar 2024 | 8,23 | 8,36 | 8,23 | 8,30 | 8,30 | 113.189 |
07 mar 2024 | 8,20 | 8,20 | 8,10 | 8,13 | 8,13 | 17.441 |
06 mar 2024 | 8,37 | 8,38 | 8,24 | 8,38 | 8,38 | 36.735 |
05 mar 2024 | 8,15 | 8,15 | 8,07 | 8,11 | 8,11 | 67.439 |
04 mar 2024 | 8,51 | 8,70 | 8,33 | 8,40 | 8,40 | 20.506 |
01 mar 2024 | 8,35 | 8,55 | 8,35 | 8,49 | 8,49 | 33.270 |
29 feb 2024 | 8,30 | 8,50 | 8,30 | 8,41 | 8,41 | 88.035 |
28 feb 2024 | 8,40 | 8,40 | 8,24 | 8,25 | 8,25 | 115.846 |
27 feb 2024 | 8,51 | 8,66 | 8,50 | 8,57 | 8,57 | 88.255 |
26 feb 2024 | 8,30 | 8,40 | 8,27 | 8,32 | 8,32 | 33.187 |
23 feb 2024 | 8,45 | 8,45 | 8,33 | 8,38 | 8,38 | 24.223 |
22 feb 2024 | 8,45 | 8,55 | 8,40 | 8,42 | 8,42 | 28.749 |
21 feb 2024 | 8,54 | 8,55 | 8,46 | 8,52 | 8,52 | 47.824 |
20 feb 2024 | 8,48 | 8,48 | 8,15 | 8,20 | 8,20 | 34.491 |
16 feb 2024 | 8,53 | 8,56 | 8,49 | 8,55 | 8,55 | 42.204 |
15 feb 2024 | 8,05 | 8,10 | 7,90 | 8,08 | 8,08 | 40.875 |
14 feb 2024 | 7,90 | 8,02 | 7,90 | 8,01 | 8,01 | 58.075 |
13 feb 2024 | 8,00 | 8,03 | 7,87 | 8,00 | 8,00 | 33.586 |
12 feb 2024 | 7,93 | 8,10 | 7,93 | 8,03 | 8,03 | 41.094 |
09 feb 2024 | 7,97 | 7,97 | 7,87 | 7,88 | 7,88 | 23.197 |
08 feb 2024 | 7,96 | 8,02 | 7,90 | 7,97 | 7,97 | 51.119 |
07 feb 2024 | 8,10 | 8,10 | 7,94 | 8,04 | 8,04 | 63.386 |
06 feb 2024 | 8,12 | 8,24 | 8,12 | 8,20 | 8,20 | 53.327 |
05 feb 2024 | 7,61 | 7,79 | 7,61 | 7,70 | 7,70 | 50.527 |
02 feb 2024 | 7,70 | 7,72 | 7,63 | 7,71 | 7,71 | 34.456 |
01 feb 2024 | 7,80 | 7,91 | 7,77 | 7,87 | 7,87 | 44.960 |
31 gen 2024 | 8,00 | 8,00 | 7,75 | 7,83 | 7,83 | 66.394 |
30 gen 2024 | 8,16 | 8,18 | 8,10 | 8,12 | 8,12 | 17.706 |
29 gen 2024 | 8,47 | 8,47 | 8,23 | 8,29 | 8,29 | 93.056 |
26 gen 2024 | 8,44 | 8,47 | 8,37 | 8,44 | 8,44 | 16.874 |
25 gen 2024 | 8,80 | 8,80 | 8,63 | 8,69 | 8,69 | 34.354 |
24 gen 2024 | 8,87 | 8,87 | 8,75 | 8,77 | 8,77 | 37.256 |
23 gen 2024 | 8,45 | 8,55 | 8,45 | 8,54 | 8,54 | 37.968 |
22 gen 2024 | 8,29 | 8,33 | 8,26 | 8,32 | 8,32 | 49.167 |
19 gen 2024 | 8,44 | 8,50 | 8,30 | 8,48 | 8,48 | 26.989 |
18 gen 2024 | 8,43 | 8,55 | 8,42 | 8,49 | 8,49 | 135.126 |
17 gen 2024 | 8,30 | 8,37 | 8,28 | 8,37 | 8,37 | 98.092 |
16 gen 2024 | 8,77 | 8,81 | 8,67 | 8,69 | 8,69 | 46.808 |
12 gen 2024 | 9,17 | 9,17 | 9,00 | 9,12 | 9,12 | 8.665 |
11 gen 2024 | 9,20 | 9,24 | 9,06 | 9,24 | 9,24 | 21.573 |
10 gen 2024 | 8,95 | 9,01 | 8,91 | 8,95 | 8,95 | 23.334 |
09 gen 2024 | 9,02 | 9,11 | 9,02 | 9,07 | 9,07 | 34.824 |
08 gen 2024 | 9,22 | 9,26 | 9,14 | 9,25 | 9,25 | 31.979 |
05 gen 2024 | 9,52 | 9,58 | 9,50 | 9,53 | 9,53 | 19.130 |
04 gen 2024 | 9,67 | 9,67 | 9,55 | 9,57 | 9,57 | 31.376 |
03 gen 2024 | 9,57 | 9,62 | 9,44 | 9,55 | 9,55 | 48.761 |
02 gen 2024 | 9,89 | 9,89 | 9,77 | 9,80 | 9,80 | 52.217 |
29 dic 2023 | 9,85 | 10,33 | 9,85 | 10,02 | 10,02 | 111.096 |
28 dic 2023 | 10,38 | 10,45 | 10,32 | 10,39 | 10,39 | 165.870 |
27 dic 2023 | 10,58 | 10,58 | 10,26 | 10,40 | 10,40 | 31.659 |
26 dic 2023 | 10,20 | 10,20 | 10,00 | 10,12 | 10,12 | 55.259 |
22 dic 2023 | 9,97 | 10,20 | 9,92 | 10,20 | 10,20 | 14.180 |
21 dic 2023 | 10,19 | 10,20 | 10,10 | 10,18 | 10,18 | 139.125 |
20 dic 2023 | 10,30 | 10,30 | 10,13 | 10,14 | 10,14 | 24.560 |
19 dic 2023 | 10,45 | 10,45 | 10,35 | 10,43 | 10,43 | 48.792 |
18 dic 2023 | 10,22 | 10,22 | 10,06 | 10,11 | 10,11 | 36.503 |
15 dic 2023 | 10,29 | 10,29 | 10,14 | 10,17 | 10,17 | 50.463 |
14 dic 2023 | 9,88 | 10,35 | 9,88 | 10,34 | 10,34 | 19.480 |
13 dic 2023 | 9,99 | 9,99 | 9,83 | 9,90 | 9,90 | 23.518 |
*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...