Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
30 apr 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
29 apr 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 12,07 | - |
26 apr 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
25 apr 2024 | 11,69 | 11,47 | 11,47 | 11,47 | 11,47 | 134 |
24 apr 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
23 apr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
22 apr 2024 | 11,49 | 11,50 | 11,50 | 11,50 | 11,50 | 500 |
19 apr 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
18 apr 2024 | 11,66 | 11,52 | 11,52 | 11,52 | 11,52 | 7 |
17 apr 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
16 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
15 apr 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
12 apr 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
11 apr 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
10 apr 2024 | 12,22 | 12,26 | 12,18 | 12,21 | 12,21 | 1.500 |
09 apr 2024 | 12,23 | 12,22 | 12,17 | 12,17 | 12,17 | 822 |
08 apr 2024 | 12,40 | 12,34 | 12,34 | 12,34 | 12,34 | 210 |
05 apr 2024 | 12,61 | 12,32 | 12,32 | 12,32 | 12,32 | 140 |
04 apr 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | 404 |
03 apr 2024 | 12,00 | 12,35 | 12,24 | 12,35 | 12,35 | 1.554 |
02 apr 2024 | 12,47 | 12,15 | 12,06 | 12,13 | 12,13 | 1.718 |
28 mar 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
27 mar 2024 | 12,39 | 12,41 | 12,37 | 12,37 | 12,37 | 314 |
26 mar 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
25 mar 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
22 mar 2024 | 11,64 | 11,92 | 11,78 | 11,78 | 11,78 | 574 |
21 mar 2024 | 11,40 | 11,44 | 11,40 | 11,40 | 11,40 | 1.229 |
20 mar 2024 | 11,41 | 11,45 | 11,31 | 11,31 | 11,31 | 948 |
19 mar 2024 | 11,37 | 11,19 | 11,19 | 11,19 | 11,19 | 232 |
18 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
15 mar 2024 | 11,70 | 11,27 | 11,23 | 11,27 | 11,27 | 316 |
14 mar 2024 | 11,74 | 11,80 | 11,80 | 11,80 | 11,80 | 360 |
13 mar 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
12 mar 2024 | 11,73 | 11,64 | 11,60 | 11,64 | 11,64 | 2.266 |
11 mar 2024 | 11,69 | 11,64 | 11,55 | 11,61 | 11,61 | 1.180 |
08 mar 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
07 mar 2024 | 11,75 | 11,73 | 11,73 | 11,73 | 11,73 | 142 |
06 mar 2024 | 11,85 | 11,73 | 11,71 | 11,73 | 11,73 | 682 |
05 mar 2024 | 11,95 | 12,01 | 11,73 | 11,73 | 11,73 | 1.204 |
04 mar 2024 | 11,81 | 12,04 | 11,99 | 11,99 | 11,99 | 230 |
01 mar 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
29 feb 2024 | 12,50 | 12,43 | 12,20 | 12,20 | 12,20 | 1.390 |
28 feb 2024 | 12,65 | 12,46 | 12,46 | 12,46 | 12,46 | 174 |
27 feb 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
26 feb 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
23 feb 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
22 feb 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
21 feb 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
20 feb 2024 | 12,19 | 12,25 | 12,17 | 12,25 | 12,25 | 848 |
19 feb 2024 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
16 feb 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
15 feb 2024 | 11,98 | 11,98 | 11,98 | 11,98 | 11,98 | - |
14 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
13 feb 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
12 feb 2024 | 11,76 | 11,99 | 11,99 | 11,99 | 11,99 | 180 |
09 feb 2024 | 11,86 | 12,00 | 12,00 | 12,00 | 12,00 | 184 |
08 feb 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
07 feb 2024 | 11,93 | 11,84 | 11,68 | 11,83 | 11,83 | 4.187 |
06 feb 2024 | 12,01 | 11,90 | 11,90 | 11,90 | 11,90 | 420 |
05 feb 2024 | 12,34 | 12,29 | 12,10 | 12,10 | 12,10 | 651 |
02 feb 2024 | 12,27 | 12,34 | 12,22 | 12,22 | 12,22 | 386 |
01 feb 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
31 gen 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
30 gen 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
29 gen 2024 | 12,22 | 12,09 | 12,09 | 12,09 | 12,09 | 71 |
26 gen 2024 | 12,23 | 12,24 | 12,19 | 12,24 | 12,24 | 608 |
25 gen 2024 | 12,18 | 12,27 | 12,22 | 12,22 | 12,22 | 232 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 11,93 | 11,98 | 11,86 | 11,86 | 11,86 | 232 |
19 gen 2024 | 11,95 | 11,97 | 11,84 | 11,88 | 11,88 | 444 |
18 gen 2024 | 11,81 | 12,02 | 11,78 | 12,02 | 12,02 | 590 |
17 gen 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
16 gen 2024 | 12,18 | 11,85 | 11,83 | 11,85 | 11,85 | 138 |
15 gen 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
12 gen 2024 | 12,09 | 12,34 | 12,24 | 12,30 | 12,30 | 676 |
11 gen 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
10 gen 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
09 gen 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
08 gen 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
05 gen 2024 | 11,85 | 12,06 | 12,06 | 12,06 | 12,06 | 502 |
04 gen 2024 | 12,07 | 11,94 | 11,89 | 11,89 | 11,89 | 764 |
03 gen 2024 | 12,47 | 12,16 | 11,86 | 11,86 | 11,86 | 4.538 |
02 gen 2024 | 12,77 | 12,81 | 12,35 | 12,39 | 12,39 | 976 |
29 dic 2023 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
28 dic 2023 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
27 dic 2023 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
22 dic 2023 | 12,05 | 12,38 | 12,38 | 12,38 | 12,38 | 10 |
21 dic 2023 | 12,04 | 12,00 | 11,97 | 12,00 | 12,00 | 4.331 |
20 dic 2023 | 11,85 | 12,07 | 11,97 | 12,05 | 12,05 | 2.378 |
19 dic 2023 | 11,95 | 12,10 | 11,89 | 12,00 | 12,00 | 4.348 |
18 dic 2023 | 11,98 | 11,94 | 11,94 | 11,94 | 11,94 | 452 |
15 dic 2023 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
14 dic 2023 | 11,31 | 11,77 | 11,77 | 11,77 | 11,77 | 2.040 |
13 dic 2023 | 11,44 | 11,31 | 11,29 | 11,29 | 11,29 | 492 |
12 dic 2023 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
11 dic 2023 | 11,44 | 11,38 | 11,38 | 11,38 | 11,38 | 240 |
08 dic 2023 | 11,22 | 11,40 | 11,34 | 11,40 | 11,40 | 295 |
07 dic 2023 | 11,33 | 11,23 | 11,23 | 11,23 | 11,23 | 64 |
*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...