Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 12,38 | 12,49 | 12,25 | 12,40 | 12,40 | 46.356 |
27 mar 2024 | 12,44 | 12,50 | 12,29 | 12,38 | 12,38 | 68.322 |
26 mar 2024 | 12,20 | 12,42 | 12,08 | 12,42 | 12,42 | 142.973 |
25 mar 2024 | 11,91 | 12,15 | 11,85 | 12,15 | 12,15 | 100.146 |
22 mar 2024 | 11,68 | 11,98 | 11,62 | 11,84 | 11,84 | 123.550 |
21 mar 2024 | 11,52 | 11,63 | 11,27 | 11,63 | 11,63 | 86.868 |
20 mar 2024 | 11,44 | 11,50 | 11,27 | 11,37 | 11,37 | 76.545 |
19 mar 2024 | 11,50 | 11,50 | 11,19 | 11,41 | 11,41 | 73.117 |
18 mar 2024 | 11,15 | 11,60 | 11,15 | 11,35 | 11,35 | 137.660 |
15 mar 2024 | 11,67 | 11,69 | 11,16 | 11,16 | 11,16 | 236.266 |
14 mar 2024 | 11,80 | 11,94 | 11,59 | 11,68 | 11,68 | 111.478 |
13 mar 2024 | 11,74 | 11,81 | 11,69 | 11,73 | 11,73 | 46.352 |
12 mar 2024 | 11,65 | 11,78 | 11,59 | 11,78 | 11,78 | 39.576 |
11 mar 2024 | 11,56 | 11,68 | 11,42 | 11,64 | 11,64 | 67.492 |
08 mar 2024 | 11,76 | 11,80 | 11,57 | 11,61 | 11,61 | 71.578 |
07 mar 2024 | 11,73 | 11,81 | 11,68 | 11,74 | 11,74 | 37.347 |
06 mar 2024 | 11,70 | 11,83 | 11,68 | 11,83 | 11,83 | 67.381 |
05 mar 2024 | 12,05 | 12,05 | 11,66 | 11,77 | 11,77 | 149.453 |
04 mar 2024 | 11,85 | 12,07 | 11,69 | 12,04 | 12,04 | 232.407 |
01 mar 2024 | 12,13 | 12,24 | 11,54 | 11,81 | 11,81 | 346.772 |
29 feb 2024 | 12,45 | 12,50 | 12,16 | 12,16 | 12,16 | 106.131 |
28 feb 2024 | 12,60 | 12,64 | 12,43 | 12,49 | 12,49 | 81.249 |
27 feb 2024 | 12,70 | 12,71 | 12,60 | 12,69 | 12,69 | 35.074 |
26 feb 2024 | 12,76 | 12,86 | 12,55 | 12,69 | 12,69 | 56.642 |
23 feb 2024 | 12,80 | 12,86 | 12,62 | 12,72 | 12,72 | 67.475 |
22 feb 2024 | 12,80 | 13,10 | 12,61 | 12,77 | 12,77 | 159.735 |
21 feb 2024 | 12,14 | 12,69 | 12,14 | 12,69 | 12,69 | 124.421 |
20 feb 2024 | 12,23 | 12,31 | 12,11 | 12,25 | 12,25 | 70.568 |
19 feb 2024 | 12,35 | 12,35 | 11,99 | 12,23 | 12,23 | 70.042 |
16 feb 2024 | 12,06 | 12,52 | 12,04 | 12,25 | 12,25 | 178.325 |
15 feb 2024 | 11,93 | 12,10 | 11,92 | 12,03 | 12,03 | 52.593 |
14 feb 2024 | 11,88 | 11,99 | 11,84 | 11,95 | 11,95 | 32.303 |
13 feb 2024 | 11,87 | 11,87 | 11,63 | 11,82 | 11,82 | 74.428 |
12 feb 2024 | 11,94 | 12,13 | 11,84 | 11,90 | 11,90 | 86.522 |
09 feb 2024 | 11,88 | 12,04 | 11,78 | 11,78 | 11,78 | 79.394 |
08 feb 2024 | 11,90 | 11,96 | 11,81 | 11,91 | 11,91 | 37.008 |
07 feb 2024 | 12,00 | 12,00 | 11,67 | 11,82 | 11,82 | 71.797 |
06 feb 2024 | 12,04 | 12,08 | 11,80 | 11,93 | 11,93 | 68.363 |
05 feb 2024 | 12,25 | 12,30 | 11,93 | 11,93 | 11,93 | 60.902 |
02 feb 2024 | 12,18 | 12,40 | 12,18 | 12,25 | 12,25 | 37.798 |
01 feb 2024 | 12,25 | 12,32 | 12,10 | 12,30 | 12,30 | 57.312 |
31 gen 2024 | 12,20 | 12,25 | 12,13 | 12,18 | 12,18 | 37.940 |
30 gen 2024 | 12,40 | 12,40 | 12,03 | 12,18 | 12,18 | 38.633 |
29 gen 2024 | 12,32 | 12,36 | 12,02 | 12,14 | 12,14 | 52.156 |
26 gen 2024 | 12,25 | 12,28 | 12,11 | 12,25 | 12,25 | 47.131 |
25 gen 2024 | 12,08 | 12,32 | 12,08 | 12,29 | 12,29 | 81.294 |
24 gen 2024 | 11,95 | 12,22 | 11,94 | 12,22 | 12,22 | 76.202 |
23 gen 2024 | 12,09 | 12,09 | 11,85 | 11,99 | 11,99 | 23.810 |
22 gen 2024 | 11,85 | 12,01 | 11,78 | 11,90 | 11,90 | 39.050 |
19 gen 2024 | 12,15 | 12,16 | 11,79 | 11,79 | 11,79 | 56.560 |
18 gen 2024 | 11,90 | 12,04 | 11,78 | 12,00 | 12,00 | 47.703 |
17 gen 2024 | 11,81 | 11,86 | 11,64 | 11,86 | 11,86 | 59.425 |
16 gen 2024 | 11,93 | 12,01 | 11,76 | 11,84 | 11,84 | 65.875 |
15 gen 2024 | 12,24 | 12,24 | 11,97 | 12,00 | 12,00 | 50.591 |
12 gen 2024 | 12,24 | 12,46 | 12,17 | 12,30 | 12,30 | 72.435 |
11 gen 2024 | 12,30 | 12,35 | 12,08 | 12,09 | 12,09 | 48.416 |
10 gen 2024 | 12,33 | 12,35 | 12,16 | 12,26 | 12,26 | 63.638 |
09 gen 2024 | 12,56 | 12,59 | 12,25 | 12,33 | 12,33 | 55.824 |
08 gen 2024 | 12,03 | 12,47 | 12,02 | 12,43 | 12,43 | 136.408 |
05 gen 2024 | 11,88 | 12,09 | 11,67 | 12,06 | 12,06 | 89.427 |
04 gen 2024 | 12,00 | 12,08 | 11,75 | 11,88 | 11,88 | 66.113 |
03 gen 2024 | 12,50 | 12,50 | 11,81 | 11,88 | 11,88 | 159.990 |
02 gen 2024 | 12,85 | 12,85 | 12,32 | 12,43 | 12,43 | 106.087 |
29 dic 2023 | 12,76 | 12,87 | 12,62 | 12,70 | 12,70 | 81.981 |
28 dic 2023 | 12,74 | 12,80 | 12,61 | 12,78 | 12,78 | 114.740 |
27 dic 2023 | 12,44 | 12,74 | 12,41 | 12,65 | 12,65 | 131.198 |
22 dic 2023 | 12,30 | 12,60 | 12,19 | 12,36 | 12,36 | 240.397 |
21 dic 2023 | 12,08 | 12,10 | 11,90 | 12,10 | 12,10 | 140.876 |
20 dic 2023 | 11,92 | 12,08 | 11,92 | 12,03 | 12,03 | 57.227 |
19 dic 2023 | 11,85 | 12,18 | 11,85 | 11,98 | 11,98 | 69.686 |
18 dic 2023 | 12,16 | 12,16 | 11,90 | 11,90 | 11,90 | 87.835 |
15 dic 2023 | 11,96 | 12,25 | 11,92 | 12,08 | 12,08 | 182.332 |
14 dic 2023 | 11,38 | 11,96 | 11,38 | 11,94 | 11,94 | 186.429 |
13 dic 2023 | 11,45 | 11,47 | 11,26 | 11,26 | 11,26 | 43.702 |
12 dic 2023 | 11,52 | 11,60 | 11,28 | 11,40 | 11,40 | 61.098 |
11 dic 2023 | 11,41 | 11,53 | 11,40 | 11,47 | 11,47 | 50.950 |
08 dic 2023 | 11,22 | 11,44 | 11,22 | 11,37 | 11,37 | 42.686 |
07 dic 2023 | 11,26 | 11,30 | 11,14 | 11,22 | 11,22 | 36.863 |
06 dic 2023 | 11,29 | 11,35 | 11,14 | 11,33 | 11,33 | 58.974 |
05 dic 2023 | 10,97 | 11,30 | 10,85 | 11,26 | 11,26 | 111.400 |
04 dic 2023 | 11,46 | 11,46 | 11,00 | 11,00 | 11,00 | 137.497 |
01 dic 2023 | 11,37 | 11,50 | 11,27 | 11,32 | 11,32 | 74.928 |
30 nov 2023 | 11,65 | 11,65 | 11,29 | 11,40 | 11,40 | 493.856 |
29 nov 2023 | 11,39 | 11,60 | 11,32 | 11,50 | 11,50 | 156.067 |
28 nov 2023 | 11,45 | 11,45 | 11,15 | 11,35 | 11,35 | 79.198 |
27 nov 2023 | 11,28 | 11,46 | 11,21 | 11,37 | 11,37 | 149.257 |
24 nov 2023 | 11,00 | 11,28 | 11,00 | 11,28 | 11,28 | 48.498 |
23 nov 2023 | 11,22 | 11,22 | 11,00 | 11,14 | 11,14 | 51.045 |
22 nov 2023 | 11,10 | 11,19 | 10,96 | 11,13 | 11,13 | 56.768 |
21 nov 2023 | 11,42 | 11,42 | 11,04 | 11,09 | 11,09 | 62.266 |
20 nov 2023 | 11,32 | 11,36 | 11,19 | 11,31 | 11,31 | 62.270 |
17 nov 2023 | 11,30 | 11,39 | 11,15 | 11,19 | 11,19 | 58.084 |
16 nov 2023 | 11,43 | 11,43 | 11,19 | 11,32 | 11,32 | 117.658 |
15 nov 2023 | 11,36 | 11,45 | 11,24 | 11,39 | 11,39 | 96.434 |
14 nov 2023 | 11,07 | 11,34 | 10,98 | 11,34 | 11,34 | 176.791 |
13 nov 2023 | 10,90 | 11,15 | 10,89 | 11,06 | 11,06 | 186.880 |
10 nov 2023 | 10,91 | 11,01 | 10,71 | 10,92 | 10,92 | 108.487 |
09 nov 2023 | 10,61 | 11,01 | 10,56 | 10,98 | 10,98 | 85.613 |
08 nov 2023 | 10,45 | 10,83 | 10,45 | 10,75 | 10,75 | 186.395 |
07 nov 2023 | 10,32 | 10,53 | 10,29 | 10,42 | 10,42 | 56.432 |
*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...