Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 0,00 | 13,30 | 12,76 | 13,26 | 13,26 | 19.284 |
03 mag 2024 | 12,78 | 13,40 | 12,60 | 13,40 | 13,40 | 15.746 |
02 mag 2024 | 12,78 | 12,78 | 12,60 | 12,70 | 12,70 | 4.318 |
30 apr 2024 | 12,50 | 12,78 | 12,50 | 12,72 | 12,72 | 3.478 |
29 apr 2024 | 12,50 | 12,72 | 12,50 | 12,70 | 12,70 | 9.432 |
26 apr 2024 | 12,62 | 12,70 | 12,44 | 12,62 | 12,62 | 7.424 |
25 apr 2024 | 12,64 | 12,70 | 12,54 | 12,70 | 12,70 | 6.991 |
24 apr 2024 | 12,78 | 12,78 | 12,48 | 12,66 | 12,66 | 4.301 |
23 apr 2024 | 12,56 | 12,78 | 12,44 | 12,74 | 12,74 | 8.794 |
22 apr 2024 | 12,44 | 12,56 | 12,40 | 12,54 | 12,54 | 4.772 |
19 apr 2024 | 12,44 | 12,52 | 12,38 | 12,52 | 12,52 | 4.619 |
18 apr 2024 | 12,32 | 12,56 | 12,32 | 12,56 | 12,56 | 6.025 |
17 apr 2024 | 12,44 | 12,44 | 12,28 | 12,44 | 12,44 | 1.896 |
16 apr 2024 | 12,60 | 12,60 | 12,28 | 12,38 | 12,38 | 7.569 |
15 apr 2024 | 12,44 | 12,54 | 12,38 | 12,40 | 12,40 | 13.234 |
12 apr 2024 | 12,50 | 12,68 | 12,42 | 12,60 | 12,60 | 7.713 |
11 apr 2024 | 12,40 | 12,60 | 12,40 | 12,42 | 12,42 | 13.801 |
10 apr 2024 | 12,40 | 12,50 | 12,40 | 12,42 | 12,42 | 10.546 |
09 apr 2024 | 12,40 | 12,46 | 12,40 | 12,40 | 12,40 | 9.584 |
08 apr 2024 | 12,44 | 12,68 | 12,38 | 12,50 | 12,50 | 6.944 |
05 apr 2024 | 12,40 | 12,62 | 12,36 | 12,44 | 12,44 | 10.179 |
04 apr 2024 | 12,38 | 12,64 | 12,38 | 12,50 | 12,50 | 4.680 |
03 apr 2024 | 12,40 | 12,58 | 12,26 | 12,38 | 12,38 | 12.181 |
02 apr 2024 | 12,24 | 12,60 | 12,24 | 12,44 | 12,44 | 16.332 |
28 mar 2024 | 12,60 | 12,80 | 12,58 | 12,64 | 12,64 | 8.936 |
27 mar 2024 | 12,16 | 12,68 | 12,08 | 12,60 | 12,60 | 26.746 |
26 mar 2024 | 12,12 | 12,34 | 12,04 | 12,26 | 12,26 | 13.399 |
25 mar 2024 | 12,10 | 12,26 | 12,10 | 12,12 | 12,12 | 11.136 |
22 mar 2024 | 12,10 | 12,32 | 12,10 | 12,20 | 12,20 | 12.012 |
21 mar 2024 | 12,20 | 12,44 | 12,18 | 12,34 | 12,34 | 8.806 |
20 mar 2024 | 12,40 | 12,40 | 12,12 | 12,18 | 12,18 | 14.146 |
19 mar 2024 | 12,24 | 12,46 | 12,24 | 12,40 | 12,40 | 18.907 |
18 mar 2024 | 12,62 | 12,62 | 12,28 | 12,30 | 12,30 | 7.391 |
15 mar 2024 | 12,22 | 12,72 | 12,22 | 12,34 | 12,34 | 355.198 |
14 mar 2024 | 12,50 | 12,56 | 12,30 | 12,30 | 12,30 | 16.976 |
13 mar 2024 | 12,22 | 12,70 | 12,22 | 12,46 | 12,46 | 16.398 |
12 mar 2024 | 12,34 | 12,34 | 12,10 | 12,20 | 12,20 | 8.205 |
11 mar 2024 | 12,20 | 12,46 | 12,14 | 12,32 | 12,32 | 14.122 |
08 mar 2024 | 12,74 | 12,74 | 12,18 | 12,22 | 12,22 | 7.132 |
07 mar 2024 | 12,42 | 12,74 | 12,42 | 12,64 | 12,64 | 3.116 |
06 mar 2024 | 12,64 | 12,72 | 12,34 | 12,48 | 12,48 | 6.074 |
05 mar 2024 | 12,74 | 12,96 | 12,70 | 12,72 | 12,72 | 13.121 |
04 mar 2024 | 12,92 | 13,18 | 12,58 | 12,58 | 12,58 | 18.751 |
01 mar 2024 | 13,22 | 13,24 | 12,78 | 12,86 | 12,86 | 99.677 |
29 feb 2024 | 13,26 | 13,28 | 13,00 | 13,28 | 13,28 | 14.765 |
28 feb 2024 | 12,92 | 13,14 | 12,92 | 13,00 | 13,00 | 13.410 |
27 feb 2024 | 12,50 | 12,92 | 12,50 | 12,92 | 12,92 | 19.286 |
26 feb 2024 | 12,78 | 12,84 | 12,48 | 12,68 | 12,68 | 12.375 |
23 feb 2024 | 12,66 | 12,66 | 12,30 | 12,54 | 12,54 | 16.124 |
22 feb 2024 | 12,58 | 12,82 | 12,50 | 12,70 | 12,70 | 8.388 |
21 feb 2024 | 12,74 | 12,86 | 12,40 | 12,50 | 12,50 | 14.128 |
20 feb 2024 | 12,60 | 12,74 | 12,54 | 12,62 | 12,62 | 10.583 |
19 feb 2024 | 12,18 | 12,74 | 12,18 | 12,60 | 12,60 | 14.336 |
16 feb 2024 | 12,14 | 12,30 | 12,00 | 12,24 | 12,24 | 9.011 |
15 feb 2024 | 12,20 | 12,24 | 11,86 | 12,04 | 12,04 | 7.208 |
14 feb 2024 | 11,94 | 12,32 | 11,94 | 12,16 | 12,16 | 8.612 |
13 feb 2024 | 11,78 | 12,40 | 11,78 | 12,02 | 12,02 | 10.365 |
12 feb 2024 | 12,00 | 12,50 | 12,00 | 12,14 | 12,14 | 9.440 |
09 feb 2024 | 12,40 | 12,48 | 11,96 | 12,04 | 12,04 | 7.592 |
08 feb 2024 | 12,12 | 12,20 | 11,72 | 12,18 | 12,18 | 11.798 |
07 feb 2024 | 12,02 | 12,16 | 11,90 | 11,92 | 11,92 | 8.652 |
06 feb 2024 | 12,16 | 12,22 | 12,00 | 12,12 | 12,12 | 11.082 |
05 feb 2024 | 12,48 | 12,60 | 12,22 | 12,22 | 12,22 | 4.914 |
02 feb 2024 | 12,44 | 12,58 | 12,30 | 12,48 | 12,48 | 13.422 |
01 feb 2024 | 12,72 | 12,72 | 12,26 | 12,42 | 12,42 | 18.820 |
31 gen 2024 | 12,64 | 12,90 | 12,56 | 12,72 | 12,72 | 9.261 |
30 gen 2024 | 13,50 | 13,50 | 12,60 | 12,72 | 12,72 | 13.948 |
29 gen 2024 | 13,20 | 13,24 | 12,86 | 13,04 | 13,04 | 7.556 |
26 gen 2024 | 14,00 | 14,00 | 13,36 | 13,42 | 13,42 | 8.618 |
25 gen 2024 | 13,12 | 14,00 | 13,12 | 13,62 | 13,62 | 12.876 |
24 gen 2024 | 13,14 | 13,44 | 13,10 | 13,44 | 13,44 | 8.375 |
23 gen 2024 | 13,44 | 13,50 | 13,20 | 13,24 | 13,24 | 29.340 |
22 gen 2024 | 13,50 | 13,80 | 13,44 | 13,62 | 13,62 | 12.380 |
19 gen 2024 | 13,50 | 13,62 | 13,50 | 13,54 | 13,54 | 4.554 |
18 gen 2024 | 13,68 | 13,78 | 13,50 | 13,64 | 13,64 | 11.396 |
17 gen 2024 | 13,76 | 13,90 | 13,54 | 13,68 | 13,68 | 11.313 |
16 gen 2024 | 14,24 | 14,24 | 13,68 | 14,06 | 14,06 | 21.328 |
15 gen 2024 | 13,94 | 14,16 | 13,86 | 14,10 | 14,10 | 19.706 |
12 gen 2024 | 14,08 | 14,26 | 14,02 | 14,06 | 14,06 | 9.808 |
11 gen 2024 | 14,32 | 14,44 | 14,14 | 14,18 | 14,18 | 13.106 |
10 gen 2024 | 14,52 | 14,52 | 14,28 | 14,40 | 14,40 | 12.012 |
09 gen 2024 | 14,68 | 14,68 | 14,56 | 14,58 | 14,58 | 8.039 |
08 gen 2024 | 14,70 | 14,80 | 14,60 | 14,72 | 14,72 | 5.765 |
05 gen 2024 | 15,00 | 15,00 | 14,64 | 14,78 | 14,78 | 7.958 |
04 gen 2024 | 14,70 | 14,98 | 14,42 | 14,80 | 14,80 | 32.415 |
03 gen 2024 | 14,60 | 14,70 | 14,28 | 14,66 | 14,66 | 27.843 |
02 gen 2024 | 13,96 | 14,72 | 13,62 | 14,60 | 14,60 | 34.439 |
29 dic 2023 | 14,38 | 14,72 | 14,30 | 14,56 | 14,56 | 45.432 |
28 dic 2023 | 14,34 | 14,76 | 14,26 | 14,36 | 14,36 | 34.772 |
27 dic 2023 | 14,78 | 14,94 | 14,40 | 14,52 | 14,52 | 54.144 |
22 dic 2023 | 15,40 | 15,40 | 15,00 | 15,00 | 15,00 | 17.981 |
21 dic 2023 | 15,12 | 15,40 | 15,12 | 15,40 | 15,40 | 32.224 |
20 dic 2023 | 15,38 | 15,40 | 15,12 | 15,30 | 15,30 | 43.810 |
19 dic 2023 | 15,02 | 15,38 | 15,00 | 15,22 | 15,22 | 70.819 |
18 dic 2023 | 14,76 | 15,06 | 14,52 | 14,94 | 14,94 | 75.693 |
15 dic 2023 | 14,52 | 15,10 | 14,50 | 14,86 | 14,86 | 136.183 |
14 dic 2023 | 14,40 | 14,56 | 14,32 | 14,56 | 14,56 | 30.342 |
13 dic 2023 | 13,90 | 14,40 | 13,90 | 14,40 | 14,40 | 33.692 |
12 dic 2023 | 13,90 | 14,26 | 13,90 | 14,14 | 14,14 | 34.358 |
11 dic 2023 | 14,16 | 14,44 | 13,72 | 13,94 | 13,94 | 69.807 |
*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...