Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 0,00 | 11,99 | 11,99 | 11,99 | 11,99 | 1.550 |
30 apr 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
29 apr 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
26 apr 2024 | 13,76 | 13,94 | 13,32 | 13,62 | 13,62 | 18.414 |
25 apr 2024 | 13,03 | 13,39 | 12,15 | 13,29 | 13,29 | 27.996 |
24 apr 2024 | 12,18 | 12,31 | 11,63 | 12,19 | 12,19 | 17.664 |
23 apr 2024 | 12,57 | 12,57 | 12,00 | 12,21 | 12,21 | 5.264 |
22 apr 2024 | 11,59 | 11,99 | 11,59 | 11,99 | 11,99 | 961 |
19 apr 2024 | 11,55 | 11,55 | 11,41 | 11,48 | 11,48 | 1.804 |
18 apr 2024 | 11,86 | 12,06 | 11,66 | 11,66 | 11,66 | 3.419 |
17 apr 2024 | 11,44 | 11,85 | 11,42 | 11,82 | 11,82 | 1.569 |
16 apr 2024 | 11,49 | 11,78 | 11,36 | 11,47 | 11,47 | 4.038 |
15 apr 2024 | 11,83 | 12,15 | 11,73 | 11,73 | 11,73 | 3.962 |
12 apr 2024 | 11,94 | 12,09 | 11,49 | 11,87 | 11,87 | 10.526 |
11 apr 2024 | 12,00 | 12,32 | 11,89 | 12,17 | 12,17 | 8.690 |
10 apr 2024 | 11,39 | 11,94 | 11,35 | 11,88 | 11,88 | 10.888 |
09 apr 2024 | 11,12 | 11,45 | 11,11 | 11,43 | 11,43 | 1.964 |
08 apr 2024 | 11,17 | 11,20 | 11,00 | 11,10 | 11,10 | 4.094 |
05 apr 2024 | 11,26 | 11,27 | 11,10 | 11,10 | 11,10 | 2.758 |
04 apr 2024 | 11,50 | 11,72 | 11,30 | 11,32 | 11,32 | 10.213 |
03 apr 2024 | 11,49 | 11,50 | 11,28 | 11,34 | 11,34 | 2.502 |
02 apr 2024 | 11,51 | 11,66 | 11,44 | 11,63 | 11,63 | 1.145 |
28 mar 2024 | 11,33 | 11,53 | 11,28 | 11,30 | 11,30 | 3.270 |
27 mar 2024 | 11,17 | 11,23 | 10,88 | 11,21 | 11,21 | 5.915 |
26 mar 2024 | 11,40 | 11,44 | 11,25 | 11,39 | 11,39 | 2.354 |
25 mar 2024 | 11,96 | 11,96 | 11,23 | 11,31 | 11,31 | 10.109 |
22 mar 2024 | 11,94 | 12,00 | 11,69 | 11,83 | 11,83 | 3.201 |
21 mar 2024 | 12,07 | 12,27 | 12,07 | 12,23 | 12,23 | 3.426 |
20 mar 2024 | 11,90 | 12,17 | 11,61 | 11,91 | 11,91 | 28.855 |
19 mar 2024 | 11,65 | 11,78 | 11,56 | 11,58 | 11,58 | 7.112 |
18 mar 2024 | 12,10 | 12,10 | 11,77 | 11,90 | 11,90 | 36.330 |
15 mar 2024 | 12,50 | 12,50 | 12,13 | 12,13 | 12,13 | 7.196 |
14 mar 2024 | 12,59 | 12,71 | 12,47 | 12,49 | 12,49 | 19.648 |
13 mar 2024 | 12,90 | 13,42 | 12,79 | 12,89 | 12,89 | 10.608 |
12 mar 2024 | 12,59 | 13,01 | 12,59 | 12,84 | 12,84 | 13.430 |
11 mar 2024 | 12,14 | 12,90 | 12,14 | 12,56 | 12,56 | 16.826 |
08 mar 2024 | 12,22 | 12,22 | 11,53 | 11,76 | 11,76 | 7.637 |
07 mar 2024 | 12,31 | 12,31 | 12,05 | 12,24 | 12,24 | 8.790 |
06 mar 2024 | 13,50 | 13,50 | 11,84 | 12,07 | 12,07 | 23.254 |
05 mar 2024 | 13,06 | 13,32 | 12,86 | 13,24 | 13,24 | 6.801 |
04 mar 2024 | 14,55 | 14,80 | 13,54 | 14,10 | 14,10 | 4.460 |
01 mar 2024 | 14,84 | 15,13 | 14,73 | 14,78 | 14,78 | 10.816 |
29 feb 2024 | 14,80 | 15,24 | 14,60 | 14,73 | 14,73 | 51.927 |
28 feb 2024 | 14,62 | 14,79 | 14,38 | 14,72 | 14,72 | 8.821 |
27 feb 2024 | 14,48 | 15,30 | 14,28 | 15,21 | 15,21 | 24.738 |
26 feb 2024 | 14,42 | 15,28 | 14,31 | 14,40 | 14,40 | 12.842 |
23 feb 2024 | 13,47 | 14,24 | 13,47 | 14,17 | 14,17 | 9.581 |
22 feb 2024 | 13,95 | 13,95 | 13,21 | 13,34 | 13,34 | 5.247 |
21 feb 2024 | 13,90 | 14,06 | 13,61 | 13,67 | 13,67 | 3.562 |
20 feb 2024 | 14,50 | 14,50 | 13,48 | 13,64 | 13,64 | 10.944 |
19 feb 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
16 feb 2024 | 15,02 | 15,29 | 14,23 | 14,23 | 14,23 | 5.377 |
15 feb 2024 | 15,15 | 15,49 | 14,21 | 14,62 | 14,62 | 12.766 |
14 feb 2024 | 14,51 | 15,23 | 14,51 | 15,21 | 15,21 | 7.346 |
13 feb 2024 | 13,90 | 14,49 | 13,90 | 14,34 | 14,34 | 10.093 |
12 feb 2024 | 13,68 | 14,60 | 13,68 | 14,25 | 14,25 | 18.269 |
09 feb 2024 | 13,04 | 13,53 | 13,04 | 13,53 | 13,53 | 4.071 |
08 feb 2024 | 13,33 | 13,50 | 12,81 | 13,23 | 13,23 | 25.412 |
07 feb 2024 | 12,06 | 12,06 | 11,61 | 11,97 | 11,97 | 16.313 |
06 feb 2024 | 11,40 | 12,51 | 11,40 | 12,05 | 12,05 | 33.993 |
05 feb 2024 | 11,35 | 11,35 | 10,90 | 11,27 | 11,27 | 14.200 |
02 feb 2024 | 11,07 | 11,47 | 11,07 | 11,19 | 11,19 | 9.382 |
01 feb 2024 | 10,82 | 11,09 | 10,81 | 11,02 | 11,02 | 6.257 |
31 gen 2024 | 10,63 | 10,85 | 10,50 | 10,72 | 10,72 | 3.638 |
30 gen 2024 | 10,36 | 10,94 | 10,36 | 10,76 | 10,76 | 29.757 |
29 gen 2024 | 11,69 | 11,69 | 10,49 | 10,58 | 10,58 | 29.710 |
26 gen 2024 | 11,87 | 12,20 | 11,48 | 11,81 | 11,81 | 18.619 |
25 gen 2024 | 12,11 | 12,69 | 11,07 | 12,00 | 12,00 | 100.378 |
24 gen 2024 | 12,00 | 12,63 | 11,23 | 11,32 | 11,32 | 45.988 |
23 gen 2024 | 11,15 | 11,45 | 10,79 | 10,86 | 10,86 | 12.928 |
22 gen 2024 | 10,55 | 10,83 | 10,46 | 10,73 | 10,73 | 13.729 |
19 gen 2024 | 11,14 | 11,26 | 10,83 | 11,10 | 11,10 | 1.136 |
18 gen 2024 | 11,32 | 11,52 | 11,18 | 11,28 | 11,28 | 2.268 |
17 gen 2024 | 11,08 | 11,27 | 10,56 | 11,26 | 11,26 | 21.344 |
16 gen 2024 | 11,90 | 12,16 | 11,86 | 11,89 | 11,89 | 74.190 |
15 gen 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
12 gen 2024 | 12,21 | 12,22 | 12,10 | 12,13 | 12,13 | 2.839 |
11 gen 2024 | 11,93 | 12,15 | 11,81 | 12,15 | 12,15 | 20.151 |
10 gen 2024 | 11,94 | 12,31 | 11,50 | 11,71 | 11,71 | 6.910 |
09 gen 2024 | 11,86 | 12,07 | 11,74 | 11,81 | 11,81 | 17.304 |
08 gen 2024 | 12,43 | 12,43 | 11,65 | 11,91 | 11,91 | 16.313 |
05 gen 2024 | 12,55 | 12,81 | 12,50 | 12,70 | 12,70 | 5.883 |
04 gen 2024 | 12,37 | 12,74 | 12,37 | 12,56 | 12,56 | 9.937 |
03 gen 2024 | 11,80 | 12,41 | 11,60 | 12,09 | 12,09 | 19.897 |
02 gen 2024 | 12,74 | 12,74 | 11,68 | 11,75 | 11,75 | 30.089 |
29 dic 2023 | 12,13 | 13,14 | 11,89 | 12,71 | 12,71 | 59.470 |
28 dic 2023 | 12,02 | 12,05 | 11,83 | 11,83 | 11,83 | 6.589 |
27 dic 2023 | 12,07 | 12,29 | 11,82 | 11,82 | 11,82 | 7.623 |
22 dic 2023 | 11,57 | 12,10 | 11,30 | 12,10 | 12,10 | 16.945 |
21 dic 2023 | 12,42 | 12,55 | 12,28 | 12,31 | 12,31 | 1.592 |
20 dic 2023 | 12,26 | 12,65 | 12,24 | 12,35 | 12,35 | 1.465 |
19 dic 2023 | 12,31 | 12,90 | 12,26 | 12,40 | 12,40 | 13.111 |
18 dic 2023 | 12,98 | 12,98 | 12,18 | 12,22 | 12,22 | 19.981 |
15 dic 2023 | 13,40 | 13,48 | 12,58 | 12,92 | 12,92 | 10.817 |
14 dic 2023 | 12,45 | 13,41 | 12,45 | 13,11 | 13,11 | 18.208 |
13 dic 2023 | 12,16 | 12,60 | 12,16 | 12,44 | 12,44 | 9.414 |
12 dic 2023 | 11,69 | 12,44 | 11,69 | 12,22 | 12,22 | 62.042 |
11 dic 2023 | 11,16 | 11,90 | 11,04 | 11,55 | 11,55 | 5.735 |
08 dic 2023 | 11,07 | 11,35 | 10,99 | 11,21 | 11,21 | 3.816 |
07 dic 2023 | 11,39 | 11,66 | 11,00 | 11,23 | 11,23 | 5.632 |
*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...