Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 10,98 | 11,22 | 10,90 | 11,20 | 11,20 | 8.352 |
25 apr 2024 | 10,92 | 11,15 | 10,64 | 10,99 | 10,99 | 59.903 |
24 apr 2024 | 11,07 | 11,30 | 11,02 | 11,03 | 11,03 | 84.926 |
23 apr 2024 | 10,92 | 11,00 | 10,92 | 11,00 | 11,00 | 12.182 |
22 apr 2024 | 10,93 | 10,96 | 10,88 | 10,89 | 10,89 | 36.962 |
19 apr 2024 | 10,83 | 10,83 | 10,78 | 10,83 | 10,83 | 10.190 |
18 apr 2024 | 10,90 | 11,06 | 10,80 | 10,92 | 10,92 | 200.394 |
17 apr 2024 | 10,79 | 10,86 | 10,79 | 10,83 | 10,83 | 85.382 |
16 apr 2024 | 10,85 | 10,91 | 10,81 | 10,86 | 10,86 | 25.443 |
15 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | 30.332 |
12 apr 2024 | 11,30 | 11,61 | 11,30 | 11,30 | 11,30 | 62.294 |
11 apr 2024 | 11,53 | 11,64 | 11,42 | 11,42 | 11,42 | 97.606 |
10 apr 2024 | 11,71 | 12,00 | 11,25 | 11,34 | 11,34 | 221.859 |
09 apr 2024 | 11,49 | 11,90 | 11,49 | 11,88 | 11,88 | 99.900 |
08 apr 2024 | 11,21 | 11,43 | 11,21 | 11,37 | 11,37 | 16.944 |
05 apr 2024 | 11,37 | 11,60 | 11,04 | 11,49 | 11,49 | 75.896 |
04 apr 2024 | 11,09 | 11,62 | 11,09 | 11,50 | 11,50 | 86.052 |
03 apr 2024 | 10,75 | 10,91 | 10,64 | 10,90 | 10,90 | 41.488 |
02 apr 2024 | 10,60 | 11,04 | 10,60 | 10,75 | 10,75 | 37.656 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 10,47 | 10,70 | 10,47 | 10,68 | 10,68 | 66.259 |
26 mar 2024 | 10,58 | 10,71 | 10,25 | 10,26 | 10,26 | 99.849 |
25 mar 2024 | 10,28 | 10,70 | 10,28 | 10,49 | 10,49 | 119.192 |
22 mar 2024 | 9,80 | 10,05 | 9,80 | 9,90 | 9,90 | 75.564 |
21 mar 2024 | 10,19 | 10,19 | 9,61 | 9,77 | 9,77 | 229.810 |
20 mar 2024 | 9,80 | 10,05 | 9,73 | 9,87 | 9,87 | 198.371 |
19 mar 2024 | 9,80 | 9,89 | 9,63 | 9,77 | 9,77 | 82.824 |
18 mar 2024 | 9,54 | 9,75 | 9,54 | 9,73 | 9,73 | 25.818 |
15 mar 2024 | 9,75 | 9,83 | 9,50 | 9,55 | 9,55 | 164.669 |
14 mar 2024 | 9,98 | 10,07 | 9,75 | 9,76 | 9,76 | 60.918 |
13 mar 2024 | 10,00 | 10,10 | 9,95 | 10,04 | 10,04 | 90.329 |
12 mar 2024 | 10,52 | 10,56 | 10,02 | 10,02 | 10,02 | 93.454 |
11 mar 2024 | 10,71 | 10,73 | 10,44 | 10,44 | 10,44 | 77.349 |
08 mar 2024 | 10,52 | 10,94 | 10,52 | 10,85 | 10,85 | 58.760 |
07 mar 2024 | 10,51 | 10,77 | 10,51 | 10,71 | 10,71 | 118.790 |
06 mar 2024 | 9,85 | 9,86 | 9,85 | 9,86 | 9,86 | 37.248 |
05 mar 2024 | 9,77 | 9,85 | 9,77 | 9,85 | 9,85 | 42.032 |
04 mar 2024 | 10,42 | 10,42 | 9,83 | 10,10 | 10,10 | 88.202 |
01 mar 2024 | 9,91 | 10,11 | 9,88 | 10,11 | 10,11 | 49.711 |
29 feb 2024 | 9,56 | 9,68 | 9,39 | 9,62 | 9,62 | 73.016 |
28 feb 2024 | 9,62 | 9,70 | 9,48 | 9,61 | 9,61 | 109.911 |
27 feb 2024 | 9,85 | 9,88 | 9,66 | 9,72 | 9,72 | 120.312 |
26 feb 2024 | 9,68 | 9,81 | 9,58 | 9,58 | 9,58 | 30.552 |
23 feb 2024 | 9,97 | 10,02 | 9,54 | 9,81 | 9,81 | 76.362 |
22 feb 2024 | 10,01 | 10,04 | 9,60 | 9,83 | 9,83 | 60.179 |
21 feb 2024 | 9,73 | 9,98 | 9,71 | 9,98 | 9,98 | 35.115 |
20 feb 2024 | 10,76 | 10,76 | 10,00 | 10,02 | 10,02 | 132.231 |
19 feb 2024 | 10,89 | 10,99 | 10,74 | 10,89 | 10,89 | 118.702 |
16 feb 2024 | 11,39 | 11,51 | 11,15 | 11,15 | 11,15 | 58.567 |
15 feb 2024 | 11,99 | 12,05 | 11,32 | 11,32 | 11,32 | 109.984 |
14 feb 2024 | 11,47 | 11,94 | 11,44 | 11,88 | 11,88 | 346.654 |
13 feb 2024 | 11,55 | 12,02 | 11,34 | 12,00 | 12,00 | 222.783 |
12 feb 2024 | 11,36 | 11,59 | 11,27 | 11,47 | 11,47 | 81.178 |
09 feb 2024 | 11,99 | 11,99 | 11,42 | 11,69 | 11,69 | 56.233 |
08 feb 2024 | 11,80 | 12,55 | 11,50 | 11,90 | 11,90 | 140.850 |
07 feb 2024 | 11,53 | 11,60 | 9,00 | 10,63 | 10,63 | 123.905 |
06 feb 2024 | 11,34 | 11,40 | 11,09 | 11,39 | 11,39 | 122.875 |
05 feb 2024 | 12,27 | 12,27 | 11,41 | 12,17 | 12,17 | 960.138 |
02 feb 2024 | 12,62 | 12,70 | 12,19 | 12,19 | 12,19 | 57.334 |
01 feb 2024 | 12,26 | 12,60 | 12,26 | 12,43 | 12,43 | 12.058 |
31 gen 2024 | 12,45 | 12,45 | 12,15 | 12,34 | 12,34 | 223.187 |
30 gen 2024 | 13,02 | 13,03 | 12,47 | 12,48 | 12,48 | 163.860 |
29 gen 2024 | 13,44 | 13,44 | 12,92 | 12,97 | 12,97 | 116.067 |
26 gen 2024 | 12,89 | 13,31 | 12,77 | 13,29 | 13,29 | 155.511 |
25 gen 2024 | 13,14 | 13,14 | 12,84 | 13,01 | 13,01 | 132.508 |
24 gen 2024 | 13,15 | 13,27 | 13,01 | 13,06 | 13,06 | 110.561 |
23 gen 2024 | 13,24 | 13,24 | 12,97 | 13,01 | 13,01 | 312.320 |
22 gen 2024 | 12,97 | 13,27 | 12,77 | 13,22 | 13,22 | 282.100 |
19 gen 2024 | 12,90 | 12,98 | 12,84 | 12,91 | 12,91 | 445.784 |
18 gen 2024 | 12,61 | 12,75 | 12,61 | 12,75 | 12,75 | 256.455 |
17 gen 2024 | 12,77 | 12,77 | 12,56 | 12,73 | 12,73 | 61.814 |
16 gen 2024 | 12,90 | 13,07 | 12,76 | 12,88 | 12,88 | 242.870 |
15 gen 2024 | 13,46 | 13,55 | 12,93 | 13,19 | 13,19 | 25.053 |
12 gen 2024 | 13,69 | 13,69 | 13,45 | 13,56 | 13,56 | 145.919 |
11 gen 2024 | 14,11 | 14,12 | 13,52 | 13,52 | 13,52 | 159.669 |
10 gen 2024 | 13,73 | 14,07 | 13,73 | 13,90 | 13,90 | 122.986 |
09 gen 2024 | 13,60 | 14,05 | 13,60 | 13,75 | 13,75 | 199.133 |
08 gen 2024 | 13,64 | 13,64 | 13,20 | 13,40 | 13,40 | 87.654 |
05 gen 2024 | 13,49 | 13,61 | 13,38 | 13,53 | 13,53 | 48.373 |
04 gen 2024 | 13,48 | 13,63 | 13,36 | 13,63 | 13,63 | 321.764 |
03 gen 2024 | 13,58 | 13,58 | 13,33 | 13,39 | 13,39 | 195.672 |
02 gen 2024 | 13,72 | 13,75 | 13,55 | 13,62 | 13,62 | 152.781 |
29 dic 2023 | 14,05 | 14,11 | 13,95 | 14,00 | 14,00 | 41.209 |
28 dic 2023 | 13,96 | 14,11 | 13,77 | 14,11 | 14,11 | 61.265 |
27 dic 2023 | 12,93 | 13,86 | 12,93 | 13,86 | 13,86 | 81.040 |
22 dic 2023 | 13,27 | 13,38 | 12,93 | 13,38 | 13,38 | 104.644 |
21 dic 2023 | 13,18 | 13,30 | 13,04 | 13,30 | 13,30 | 156.147 |
20 dic 2023 | 13,35 | 13,42 | 13,27 | 13,34 | 13,34 | 169.522 |
19 dic 2023 | 13,49 | 13,57 | 13,34 | 13,41 | 13,41 | 96.433 |
18 dic 2023 | 13,60 | 13,60 | 13,33 | 13,59 | 13,59 | 93.918 |
15 dic 2023 | 13,55 | 13,55 | 13,31 | 13,37 | 13,37 | 299.991 |
14 dic 2023 | 12,84 | 13,38 | 12,84 | 13,12 | 13,12 | 88.053 |
13 dic 2023 | 12,49 | 12,49 | 12,35 | 12,35 | 12,35 | 62.787 |
12 dic 2023 | 12,80 | 12,80 | 12,55 | 12,60 | 12,60 | 213.274 |
11 dic 2023 | 13,13 | 13,13 | 12,66 | 12,81 | 12,81 | 60.105 |
08 dic 2023 | 13,77 | 14,20 | 13,03 | 13,07 | 13,07 | 324.638 |
07 dic 2023 | 13,36 | 13,40 | 12,93 | 13,07 | 13,07 | 55.133 |
06 dic 2023 | 13,76 | 13,80 | 13,56 | 13,69 | 13,69 | 4.063 |
05 dic 2023 | 13,49 | 13,77 | 13,49 | 13,70 | 13,70 | 22.863 |
04 dic 2023 | 13,90 | 14,02 | 13,39 | 13,47 | 13,47 | 102.544 |
*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...