Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 12,72 | 12,88 | 12,62 | 12,68 | 12,68 | 663.760 |
08 mag 2024 | 12,74 | 12,78 | 12,47 | 12,71 | 12,71 | 514.900 |
07 mag 2024 | 12,78 | 12,94 | 12,72 | 12,81 | 12,81 | 488.200 |
06 mag 2024 | 12,75 | 13,00 | 12,68 | 12,82 | 12,82 | 474.300 |
03 mag 2024 | 13,00 | 13,00 | 12,69 | 12,71 | 12,71 | 736.700 |
02 mag 2024 | 12,55 | 12,85 | 12,43 | 12,81 | 12,81 | 714.400 |
01 mag 2024 | 12,30 | 12,55 | 12,23 | 12,40 | 12,40 | 742.600 |
30 apr 2024 | 12,18 | 12,33 | 12,07 | 12,30 | 12,30 | 892.100 |
29 apr 2024 | 12,04 | 12,31 | 11,94 | 12,30 | 12,30 | 443.200 |
26 apr 2024 | 11,90 | 12,18 | 11,89 | 12,03 | 12,03 | 420.700 |
25 apr 2024 | 11,86 | 12,07 | 11,80 | 11,84 | 11,84 | 525.600 |
24 apr 2024 | 11,87 | 12,07 | 11,85 | 11,98 | 11,98 | 530.800 |
23 apr 2024 | 11,60 | 12,04 | 11,60 | 11,92 | 11,92 | 832.700 |
22 apr 2024 | 11,56 | 11,77 | 11,53 | 11,72 | 11,72 | 792.000 |
19 apr 2024 | 11,62 | 11,80 | 11,50 | 11,51 | 11,51 | 797.900 |
18 apr 2024 | 11,46 | 11,90 | 11,44 | 11,65 | 11,65 | 1.149.600 |
17 apr 2024 | 11,09 | 11,62 | 11,06 | 11,46 | 11,46 | 1.081.100 |
16 apr 2024 | 11,08 | 11,15 | 11,00 | 11,02 | 11,02 | 565.700 |
15 apr 2024 | 11,31 | 11,38 | 11,01 | 11,01 | 11,01 | 649.800 |
12 apr 2024 | 11,59 | 11,64 | 11,31 | 11,31 | 11,31 | 785.300 |
11 apr 2024 | 11,70 | 11,85 | 11,61 | 11,67 | 11,67 | 603.100 |
10 apr 2024 | 11,83 | 11,83 | 11,53 | 11,67 | 11,67 | 1.011.900 |
09 apr 2024 | 12,10 | 12,22 | 11,75 | 12,01 | 12,01 | 1.132.400 |
08 apr 2024 | 12,79 | 13,00 | 11,73 | 12,17 | 12,17 | 3.200.300 |
05 apr 2024 | 13,44 | 13,44 | 11,27 | 11,96 | 11,96 | 5.040.600 |
04 apr 2024 | 14,02 | 14,16 | 13,76 | 13,94 | 13,94 | 646.100 |
03 apr 2024 | 14,09 | 14,23 | 14,02 | 14,07 | 14,07 | 426.600 |
02 apr 2024 | 14,44 | 14,57 | 13,97 | 14,12 | 14,12 | 691.000 |
01 apr 2024 | 14,62 | 14,73 | 14,49 | 14,58 | 14,58 | 397.700 |
28 mar 2024 | 14,50 | 14,80 | 14,47 | 14,65 | 14,65 | 331.900 |
27 mar 2024 | 14,46 | 14,56 | 14,34 | 14,52 | 14,52 | 512.600 |
26 mar 2024 | 14,53 | 14,61 | 14,36 | 14,38 | 14,38 | 444.400 |
25 mar 2024 | 14,61 | 14,80 | 14,49 | 14,53 | 14,53 | 542.600 |
22 mar 2024 | 15,20 | 15,21 | 14,43 | 14,62 | 14,62 | 1.721.600 |
21 mar 2024 | 14,99 | 15,26 | 14,98 | 15,25 | 15,25 | 858.900 |
20 mar 2024 | 14,89 | 15,00 | 14,82 | 14,99 | 14,99 | 703.900 |
19 mar 2024 | 14,69 | 14,88 | 14,65 | 14,87 | 14,87 | 696.300 |
18 mar 2024 | 14,76 | 14,78 | 14,59 | 14,69 | 14,69 | 486.600 |
15 mar 2024 | 14,80 | 14,95 | 14,70 | 14,74 | 14,74 | 555.700 |
14 mar 2024 | 14,79 | 14,99 | 14,74 | 14,79 | 14,79 | 884.000 |
13 mar 2024 | 14,66 | 14,86 | 14,66 | 14,79 | 14,79 | 506.000 |
12 mar 2024 | 14,44 | 14,66 | 14,33 | 14,66 | 14,66 | 646.500 |
11 mar 2024 | 14,45 | 14,50 | 14,19 | 14,44 | 14,44 | 450.500 |
08 mar 2024 | 14,25 | 14,55 | 14,25 | 14,45 | 14,45 | 1.041.500 |
07 mar 2024 | 14,22 | 14,30 | 14,10 | 14,20 | 14,20 | 746.400 |
06 mar 2024 | 14,30 | 14,35 | 13,94 | 14,14 | 14,14 | 1.360.400 |
05 mar 2024 | 14,50 | 14,68 | 14,26 | 14,62 | 14,62 | 415.600 |
04 mar 2024 | 14,56 | 14,70 | 14,29 | 14,51 | 14,51 | 381.600 |
01 mar 2024 | 14,48 | 14,68 | 14,27 | 14,55 | 14,55 | 442.800 |
29 feb 2024 | 14,45 | 14,47 | 14,20 | 14,30 | 14,30 | 304.400 |
28 feb 2024 | 14,00 | 14,47 | 13,94 | 14,46 | 14,46 | 373.200 |
27 feb 2024 | 14,03 | 14,15 | 13,98 | 14,05 | 14,05 | 252.500 |
26 feb 2024 | 14,23 | 14,23 | 13,92 | 13,95 | 13,95 | 357.900 |
23 feb 2024 | 14,17 | 14,22 | 13,82 | 14,20 | 14,20 | 398.100 |
22 feb 2024 | 14,00 | 14,40 | 14,00 | 14,20 | 14,20 | 749.100 |
21 feb 2024 | 13,30 | 14,01 | 13,30 | 14,01 | 14,01 | 704.500 |
20 feb 2024 | 12,92 | 13,31 | 12,90 | 13,30 | 13,30 | 357.000 |
16 feb 2024 | 12,70 | 13,03 | 12,55 | 12,97 | 12,97 | 338.300 |
15 feb 2024 | 12,80 | 12,89 | 12,67 | 12,78 | 12,78 | 330.600 |
14 feb 2024 | 12,43 | 12,73 | 12,41 | 12,72 | 12,72 | 290.800 |
13 feb 2024 | 12,43 | 12,47 | 12,25 | 12,33 | 12,33 | 275.100 |
12 feb 2024 | 12,51 | 12,81 | 12,51 | 12,67 | 12,67 | 223.400 |
09 feb 2024 | 12,50 | 12,58 | 12,37 | 12,51 | 12,51 | 346.000 |
08 feb 2024 | 12,87 | 12,87 | 12,54 | 12,54 | 12,54 | 451.500 |
07 feb 2024 | 13,06 | 13,06 | 12,82 | 12,86 | 12,86 | 251.300 |
06 feb 2024 | 13,20 | 13,38 | 13,00 | 13,09 | 13,09 | 408.300 |
05 feb 2024 | 13,12 | 13,19 | 12,85 | 13,18 | 13,18 | 456.600 |
02 feb 2024 | 13,20 | 13,29 | 13,09 | 13,12 | 13,12 | 495.600 |
01 feb 2024 | 12,47 | 13,25 | 12,47 | 13,25 | 13,25 | 1.090.800 |
31 gen 2024 | 11,76 | 12,71 | 11,76 | 12,19 | 12,19 | 1.014.700 |
30 gen 2024 | 11,39 | 11,62 | 11,35 | 11,49 | 11,49 | 388.600 |
29 gen 2024 | 11,49 | 11,52 | 11,15 | 11,48 | 11,48 | 637.900 |
26 gen 2024 | 10,90 | 11,48 | 10,85 | 11,34 | 11,34 | 1.613.700 |
25 gen 2024 | 10,60 | 10,70 | 10,45 | 10,69 | 10,69 | 469.200 |
24 gen 2024 | 10,70 | 10,80 | 10,51 | 10,54 | 10,54 | 366.900 |
23 gen 2024 | 10,50 | 10,96 | 10,42 | 10,73 | 10,73 | 682.100 |
22 gen 2024 | 10,25 | 10,49 | 10,20 | 10,44 | 10,44 | 470.300 |
19 gen 2024 | 10,22 | 10,30 | 10,13 | 10,30 | 10,30 | 356.200 |
18 gen 2024 | 10,30 | 10,36 | 10,20 | 10,25 | 10,25 | 401.800 |
17 gen 2024 | 10,25 | 10,28 | 10,12 | 10,18 | 10,18 | 694.800 |
16 gen 2024 | 10,69 | 10,75 | 10,41 | 10,45 | 10,45 | 492.000 |
12 gen 2024 | 11,00 | 11,03 | 10,81 | 10,85 | 10,85 | 454.500 |
11 gen 2024 | 11,00 | 11,19 | 10,95 | 11,00 | 11,00 | 826.800 |
10 gen 2024 | 11,22 | 11,39 | 10,71 | 10,74 | 10,74 | 555.500 |
09 gen 2024 | 10,88 | 11,41 | 10,83 | 11,31 | 11,31 | 1.290.900 |
08 gen 2024 | 10,92 | 11,03 | 10,88 | 10,95 | 10,95 | 753.200 |
05 gen 2024 | 10,96 | 11,02 | 10,88 | 10,93 | 10,93 | 483.800 |
04 gen 2024 | 11,08 | 11,14 | 10,94 | 10,99 | 10,99 | 483.200 |
03 gen 2024 | 11,37 | 11,37 | 11,10 | 11,18 | 11,18 | 292.400 |
02 gen 2024 | 11,47 | 11,47 | 11,28 | 11,30 | 11,30 | 273.700 |
29 dic 2023 | 11,59 | 11,70 | 11,54 | 11,57 | 11,57 | 196.000 |
28 dic 2023 | 11,58 | 11,70 | 11,47 | 11,63 | 11,63 | 186.000 |
27 dic 2023 | 11,68 | 11,68 | 11,57 | 11,59 | 11,59 | 140.900 |
26 dic 2023 | 11,58 | 11,67 | 11,55 | 11,60 | 11,60 | 174.900 |
22 dic 2023 | 11,64 | 11,84 | 11,56 | 11,57 | 11,57 | 308.100 |
21 dic 2023 | 11,57 | 11,70 | 11,48 | 11,65 | 11,65 | 313.600 |
20 dic 2023 | 11,70 | 11,81 | 11,47 | 11,50 | 11,50 | 356.900 |
19 dic 2023 | 11,67 | 11,70 | 11,51 | 11,70 | 11,70 | 499.900 |
18 dic 2023 | 11,68 | 11,76 | 11,57 | 11,60 | 11,60 | 659.800 |
15 dic 2023 | 11,90 | 11,92 | 11,61 | 11,69 | 11,69 | 563.500 |
*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...