Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 giu 2024 | 8,6865 | 8,6906 | 8,5991 | 8,6681 | 8,6681 | 74.054.176 |
14 giu 2024 | 9,7224 | 9,7224 | 9,0321 | 9,1380 | 9,1380 | 95.647.653 |
13 giu 2024 | 9,3921 | 9,9856 | 9,1697 | 9,7235 | 9,7235 | 134.786.210 |
12 giu 2024 | 10,3236 | 10,3823 | 9,2091 | 9,3929 | 9,3929 | 161.563.080 |
11 giu 2024 | 10,2331 | 10,4338 | 9,8425 | 10,3240 | 10,3240 | 141.637.946 |
10 giu 2024 | 10,0806 | 10,2697 | 10,0060 | 10,2333 | 10,2333 | 96.551.829 |
09 giu 2024 | 10,6568 | 10,6985 | 9,9903 | 10,0817 | 10,0817 | 88.500.751 |
08 giu 2024 | 11,0992 | 11,8897 | 10,1430 | 10,6570 | 10,6570 | 152.975.638 |
07 giu 2024 | 11,3414 | 11,3733 | 10,9618 | 11,0992 | 11,0992 | 51.829.866 |
06 giu 2024 | 11,3030 | 11,5926 | 11,2793 | 11,3414 | 11,3414 | 59.332.143 |
05 giu 2024 | 10,9809 | 11,3841 | 10,9377 | 11,3030 | 11,3030 | 78.632.031 |
04 giu 2024 | 10,9362 | 11,2165 | 10,8611 | 10,9809 | 10,9809 | 66.942.502 |
03 giu 2024 | 11,1193 | 11,2106 | 10,8573 | 10,9363 | 10,9363 | 48.017.885 |
02 giu 2024 | 10,9184 | 11,2015 | 10,9067 | 11,1193 | 11,1193 | 42.179.483 |
01 giu 2024 | 11,0561 | 11,0647 | 10,7134 | 10,9184 | 10,9184 | 63.802.865 |
31 mag 2024 | 11,1684 | 11,3570 | 10,8862 | 11,0561 | 11,0561 | 76.043.723 |
30 mag 2024 | 11,1390 | 11,3717 | 11,0458 | 11,1684 | 11,1684 | 69.719.013 |
29 mag 2024 | 11,4007 | 11,4539 | 11,0084 | 11,1390 | 11,1390 | 83.956.399 |
28 mag 2024 | 11,1149 | 11,5634 | 11,0073 | 11,4007 | 11,4007 | 82.183.836 |
27 mag 2024 | 11,3667 | 11,5396 | 11,0626 | 11,1149 | 11,1149 | 52.353.002 |
26 mag 2024 | 11,4343 | 11,4925 | 11,2622 | 11,3667 | 11,3667 | 45.029.420 |
25 mag 2024 | 11,3634 | 11,5088 | 11,0333 | 11,4343 | 11,4343 | 63.615.069 |
24 mag 2024 | 11,8369 | 11,9495 | 10,9835 | 11,3634 | 11,3634 | 128.555.356 |
23 mag 2024 | 12,2494 | 12,2945 | 11,8051 | 11,8369 | 11,8369 | 99.518.974 |
22 mag 2024 | 12,4972 | 12,7245 | 12,1748 | 12,2494 | 12,2494 | 129.277.211 |
21 mag 2024 | 11,6026 | 12,5668 | 11,4332 | 12,4975 | 12,4975 | 115.834.913 |
20 mag 2024 | 12,1611 | 12,3752 | 11,5488 | 11,6027 | 11,6027 | 78.945.352 |
19 mag 2024 | 12,0432 | 12,5071 | 11,9345 | 12,1611 | 12,1611 | 98.524.360 |
18 mag 2024 | 11,1952 | 12,1534 | 11,0937 | 12,0432 | 12,0432 | 112.523.719 |
17 mag 2024 | 11,4734 | 11,5443 | 10,9946 | 11,1952 | 11,1952 | 90.700.939 |
16 mag 2024 | 10,9366 | 11,6870 | 10,8348 | 11,4729 | 11,4729 | 112.725.426 |
15 mag 2024 | 10,9143 | 11,2113 | 10,7042 | 10,9366 | 10,9366 | 137.021.674 |
14 mag 2024 | 10,8859 | 11,3021 | 10,3967 | 10,9143 | 10,9143 | 121.597.003 |
13 mag 2024 | 11,0060 | 11,1007 | 10,8144 | 10,8859 | 10,8859 | 49.054.689 |
12 mag 2024 | 11,0050 | 11,3166 | 10,9556 | 11,0060 | 11,0060 | 53.040.329 |
11 mag 2024 | 11,2867 | 11,5743 | 10,8352 | 11,0050 | 11,0050 | 114.694.388 |
10 mag 2024 | 11,1965 | 11,4313 | 11,0020 | 11,2878 | 11,2878 | 107.882.920 |
09 mag 2024 | 11,5582 | 11,6182 | 11,1840 | 11,1965 | 11,1965 | 97.446.908 |
08 mag 2024 | 11,8786 | 12,1492 | 11,5360 | 11,5581 | 11,5581 | 96.317.652 |
07 mag 2024 | 12,0826 | 12,9673 | 11,8757 | 11,8786 | 11,8786 | 162.951.803 |
06 mag 2024 | 12,2266 | 12,3038 | 11,9173 | 12,0826 | 12,0826 | 83.731.276 |
05 mag 2024 | 12,6515 | 12,6596 | 12,1505 | 12,2269 | 12,2269 | 97.061.592 |
04 mag 2024 | 12,5878 | 12,9346 | 12,0560 | 12,6517 | 12,6517 | 142.007.934 |
03 mag 2024 | 12,3182 | 12,7178 | 12,0240 | 12,5878 | 12,5878 | 116.025.499 |
02 mag 2024 | 12,0571 | 12,4083 | 11,4326 | 12,3182 | 12,3182 | 187.663.123 |
01 mag 2024 | 12,5466 | 12,6810 | 11,5890 | 12,0571 | 12,0571 | 163.573.319 |
30 apr 2024 | 12,6574 | 12,8961 | 12,2623 | 12,5481 | 12,5481 | 110.136.147 |
29 apr 2024 | 12,4252 | 13,1839 | 12,4241 | 12,6572 | 12,6572 | 106.403.749 |
28 apr 2024 | 12,1978 | 12,6855 | 11,8165 | 12,4252 | 12,4252 | 98.246.791 |
27 apr 2024 | 12,8702 | 12,8994 | 12,1704 | 12,1978 | 12,1978 | 96.514.705 |
26 apr 2024 | 12,8139 | 13,1295 | 12,4232 | 12,8702 | 12,8702 | 133.083.547 |
25 apr 2024 | 13,5097 | 13,9668 | 12,6818 | 12,8132 | 12,8132 | 168.272.736 |
24 apr 2024 | 14,1643 | 14,3039 | 13,5043 | 13,5097 | 13,5097 | 130.054.183 |
23 apr 2024 | 14,1676 | 14,6574 | 13,8900 | 14,1643 | 14,1643 | 141.223.445 |
22 apr 2024 | 14,5609 | 15,3479 | 13,9894 | 14,1676 | 14,1676 | 149.087.649 |
21 apr 2024 | 13,1805 | 14,7079 | 13,0381 | 14,5609 | 14,5609 | 183.248.898 |
20 apr 2024 | 11,9981 | 13,5413 | 11,1270 | 13,1808 | 13,1808 | 218.752.452 |
19 apr 2024 | 11,1156 | 12,1354 | 10,8459 | 11,9981 | 11,9981 | 136.263.458 |
18 apr 2024 | 11,5286 | 11,7559 | 10,7459 | 11,1151 | 11,1151 | 135.893.557 |
17 apr 2024 | 11,6228 | 11,7882 | 10,8947 | 11,5286 | 11,5286 | 156.172.285 |
16 apr 2024 | 12,1120 | 12,8869 | 11,2917 | 11,6228 | 11,6228 | 186.269.294 |
15 apr 2024 | 11,6093 | 12,2856 | 10,9826 | 12,1120 | 12,1120 | 211.125.743 |
14 apr 2024 | 13,0954 | 13,0954 | 10,1708 | 11,6093 | 11,6093 | 290.725.152 |
13 apr 2024 | 14,4726 | 14,7645 | 11,7416 | 13,0958 | 13,0958 | 229.985.744 |
12 apr 2024 | 14,8597 | 15,1856 | 14,3501 | 14,4726 | 14,4726 | 134.803.169 |
11 apr 2024 | 14,7934 | 14,9201 | 13,9306 | 14,8597 | 14,8597 | 184.866.597 |
10 apr 2024 | 16,3793 | 16,4543 | 14,7238 | 14,7933 | 14,7933 | 163.423.280 |
09 apr 2024 | 15,8235 | 16,6606 | 15,5369 | 16,3793 | 16,3793 | 151.187.131 |
08 apr 2024 | 15,7166 | 16,1099 | 15,6129 | 15,8235 | 15,8235 | 112.715.360 |
07 apr 2024 | 15,5628 | 15,8661 | 15,4388 | 15,7166 | 15,7166 | 85.076.532 |
06 apr 2024 | 16,4435 | 16,5679 | 15,2939 | 15,5628 | 15,5628 | 180.506.037 |
05 apr 2024 | 16,4840 | 16,9666 | 16,1409 | 16,4435 | 16,4435 | 204.194.131 |
04 apr 2024 | 16,6171 | 17,6883 | 16,1491 | 16,4840 | 16,4840 | 262.759.986 |
03 apr 2024 | 16,8464 | 17,1690 | 15,4461 | 16,6171 | 16,6171 | 291.350.288 |
02 apr 2024 | 17,3982 | 17,8549 | 16,2571 | 16,8465 | 16,8465 | 267.466.048 |
01 apr 2024 | 16,5769 | 17,6050 | 16,3059 | 17,3982 | 17,3982 | 193.591.767 |
31 mar 2024 | 15,9407 | 17,2457 | 15,9193 | 16,5769 | 16,5769 | 222.550.128 |
30 mar 2024 | 16,6637 | 17,2963 | 15,7509 | 15,9407 | 15,9407 | 210.745.054 |
29 mar 2024 | 17,0082 | 17,3570 | 16,0995 | 16,6637 | 16,6637 | 302.789.126 |
28 mar 2024 | 17,5857 | 19,3131 | 16,8670 | 17,0082 | 17,0082 | 560.081.386 |
27 mar 2024 | 16,2762 | 18,7870 | 15,9660 | 17,5857 | 17,5857 | 608.749.015 |
26 mar 2024 | 14,0035 | 16,4767 | 13,9904 | 16,2762 | 16,2762 | 558.901.833 |
25 mar 2024 | 12,4093 | 14,1458 | 12,4093 | 14,0035 | 14,0035 | 280.411.510 |
24 mar 2024 | 12,2969 | 12,7569 | 11,8441 | 12,4093 | 12,4093 | 159.979.511 |
23 mar 2024 | 11,7282 | 12,8783 | 11,5428 | 12,2969 | 12,2969 | 308.347.325 |
22 mar 2024 | 10,8980 | 12,0113 | 10,6565 | 11,7282 | 11,7282 | 193.907.102 |
21 mar 2024 | 10,0641 | 10,9313 | 9,7302 | 10,8980 | 10,8980 | 172.600.801 |
20 mar 2024 | 11,3801 | 11,5505 | 9,8689 | 10,0631 | 10,0631 | 187.881.358 |
19 mar 2024 | 11,5661 | 11,7496 | 10,8311 | 11,3801 | 11,3801 | 163.902.833 |
18 mar 2024 | 11,2368 | 11,7022 | 10,6533 | 11,6198 | 11,6198 | 147.104.238 |
17 mar 2024 | 11,7939 | 12,1497 | 10,9942 | 11,2368 | 11,2368 | 157.390.654 |
16 mar 2024 | 12,7983 | 12,9433 | 11,1274 | 11,7939 | 11,7939 | 227.185.054 |
15 mar 2024 | 13,2394 | 13,3872 | 12,1860 | 12,7983 | 12,7983 | 217.430.258 |
14 mar 2024 | 13,4455 | 13,6164 | 12,8584 | 13,2394 | 13,2394 | 178.659.724 |
13 mar 2024 | 13,7049 | 13,9816 | 12,6065 | 13,4455 | 13,4455 | 205.191.917 |
12 mar 2024 | 12,9378 | 14,0141 | 12,4555 | 13,7049 | 13,7049 | 255.615.310 |
11 mar 2024 | 13,4966 | 13,5677 | 12,5760 | 12,9377 | 12,9377 | 185.482.443 |
10 mar 2024 | 13,4108 | 14,0101 | 13,2914 | 13,4966 | 13,4966 | 168.891.489 |
09 mar 2024 | 13,6592 | 13,8548 | 12,8204 | 13,4108 | 13,4108 | 243.641.758 |
08 mar 2024 | 14,0838 | 14,4889 | 13,2192 | 13,6595 | 13,6595 | 232.646.351 |
*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...