Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
02 mag 2024 | 13,22 | 13,22 | 13,22 | 13,27 | 13,27 | 7.767 |
01 mag 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
30 apr 2024 | 13,21 | 13,50 | 13,32 | 13,31 | 13,31 | 1.774 |
29 apr 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
26 apr 2024 | 12,51 | 12,70 | 12,70 | 12,82 | 12,82 | 111 |
25 apr 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
24 apr 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
23 apr 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
22 apr 2024 | 12,38 | 12,54 | 12,54 | 12,63 | 12,63 | 39 |
19 apr 2024 | 12,43 | 12,44 | 12,44 | 12,26 | 12,26 | 22 |
18 apr 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
17 apr 2024 | 12,00 | 12,18 | 12,06 | 12,22 | 12,22 | 293 |
16 apr 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
15 apr 2024 | 12,41 | 12,38 | 12,28 | 12,34 | 12,34 | 97 |
12 apr 2024 | 12,26 | 12,44 | 12,32 | 12,28 | 12,28 | 466 |
11 apr 2024 | 12,45 | 12,58 | 12,26 | 12,22 | 12,22 | 324 |
10 apr 2024 | 12,16 | 12,50 | 12,50 | 12,45 | 12,45 | 81 |
09 apr 2024 | 12,32 | 12,22 | 12,22 | 12,14 | 12,14 | 1 |
08 apr 2024 | 11,97 | 12,32 | 12,04 | 12,32 | 12,32 | 155 |
05 apr 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
04 apr 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
03 apr 2024 | 12,20 | 12,24 | 12,24 | 12,36 | 12,36 | 976 |
02 apr 2024 | 12,53 | 12,28 | 12,08 | 12,16 | 12,16 | 389 |
28 mar 2024 | 12,45 | 12,50 | 12,50 | 12,51 | 12,51 | 3 |
27 mar 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
26 mar 2024 | 12,71 | 12,72 | 12,72 | 12,67 | 12,67 | 22 |
25 mar 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
22 mar 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
21 mar 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
20 mar 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
19 mar 2024 | 12,10 | 12,40 | 12,37 | 12,41 | 12,41 | 10.125 |
18 mar 2024 | 12,00 | 12,06 | 12,02 | 12,02 | 12,02 | 73 |
15 mar 2024 | 11,67 | 11,94 | 11,94 | 11,93 | 11,93 | 21 |
14 mar 2024 | 11,38 | 11,56 | 11,56 | 11,67 | 11,67 | 3 |
13 mar 2024 | 11,42 | 11,38 | 11,32 | 11,48 | 11,48 | 48 |
12 mar 2024 | 11,03 | 11,44 | 11,44 | 11,48 | 11,48 | 55 |
11 mar 2024 | 11,11 | 11,06 | 11,06 | 10,99 | 10,99 | 50 |
08 mar 2024 | 11,03 | 11,14 | 11,02 | 11,03 | 11,03 | 2.376 |
07 mar 2024 | 10,72 | 11,00 | 11,00 | 11,07 | 11,07 | 1 |
06 mar 2024 | 10,44 | 10,63 | 10,63 | 10,68 | 10,68 | 505 |
05 mar 2024 | 10,54 | 10,23 | 10,23 | 10,40 | 10,40 | 271 |
04 mar 2024 | 10,72 | 10,50 | 10,50 | 10,54 | 10,54 | 12 |
01 mar 2024 | 10,54 | 10,78 | 10,72 | 10,72 | 10,72 | 114 |
29 feb 2024 | 10,05 | 10,18 | 10,18 | 10,54 | 10,54 | 490 |
28 feb 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
27 feb 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
26 feb 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
23 feb 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
22 feb 2024 | 10,10 | 10,09 | 10,04 | 10,09 | 10,09 | 542 |
21 feb 2024 | 10,14 | 10,04 | 10,04 | 10,09 | 10,09 | 1 |
20 feb 2024 | 10,23 | 10,20 | 10,20 | 10,11 | 10,11 | 571 |
19 feb 2024 | 10,24 | 10,18 | 10,18 | 10,17 | 10,17 | 575 |
16 feb 2024 | 10,23 | 10,24 | 10,21 | 10,23 | 10,23 | 12.219 |
15 feb 2024 | 10,40 | 10,32 | 10,22 | 10,20 | 10,20 | 25.652 |
14 feb 2024 | 10,20 | 10,28 | 10,28 | 10,25 | 10,25 | 101 |
13 feb 2024 | 10,20 | 10,15 | 10,15 | 10,13 | 10,13 | 7.250 |
12 feb 2024 | 10,25 | 10,20 | 10,14 | 10,11 | 10,11 | 4.767 |
09 feb 2024 | 10,44 | 10,30 | 10,30 | 10,23 | 10,23 | 5.060 |
08 feb 2024 | 10,29 | 10,54 | 10,54 | 10,44 | 10,44 | 528 |
07 feb 2024 | 10,58 | 10,50 | 10,38 | 10,31 | 10,31 | 1.518 |
06 feb 2024 | 10,76 | 10,48 | 10,44 | 10,56 | 10,56 | 8.403 |
05 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
02 feb 2024 | 10,89 | 10,99 | 10,80 | 10,81 | 10,81 | 386 |
01 feb 2024 | 11,09 | 11,03 | 11,03 | 10,85 | 10,85 | 189 |
31 gen 2024 | 11,38 | 11,18 | 11,18 | 11,17 | 11,17 | 677 |
30 gen 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
29 gen 2024 | 11,89 | 11,60 | 11,60 | 11,48 | 11,48 | 1.031 |
26 gen 2024 | 12,06 | 11,88 | 11,88 | 11,87 | 11,87 | 92 |
25 gen 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
24 gen 2024 | 11,71 | 11,76 | 11,76 | 11,91 | 11,91 | 95 |
23 gen 2024 | 11,65 | 11,56 | 11,56 | 11,69 | 11,69 | 195 |
22 gen 2024 | 11,58 | 11,55 | 11,55 | 11,54 | 11,54 | 109 |
19 gen 2024 | 11,77 | 11,66 | 11,66 | 11,58 | 11,58 | 31 |
18 gen 2024 | 11,54 | 11,60 | 11,56 | 11,63 | 11,63 | 131 |
17 gen 2024 | 11,69 | 11,58 | 11,16 | 11,40 | 11,40 | 2.159 |
16 gen 2024 | 11,69 | 11,62 | 11,58 | 11,61 | 11,61 | 241 |
15 gen 2024 | 12,00 | 11,90 | 11,50 | 11,61 | 11,61 | 933 |
12 gen 2024 | 11,75 | 11,74 | 11,74 | 11,97 | 11,97 | 2 |
11 gen 2024 | 11,69 | 11,84 | 11,68 | 11,61 | 11,61 | 1.039 |
10 gen 2024 | 11,75 | 11,58 | 11,58 | 11,65 | 11,65 | 196 |
09 gen 2024 | 11,77 | 11,80 | 11,66 | 11,83 | 11,83 | 803 |
08 gen 2024 | 11,65 | 11,66 | 11,54 | 11,77 | 11,77 | 704 |
05 gen 2024 | 11,61 | 11,44 | 11,44 | 11,58 | 11,58 | 629 |
04 gen 2024 | 11,67 | 11,40 | 11,27 | 11,52 | 11,52 | 2.024 |
03 gen 2024 | 12,02 | 11,44 | 11,44 | 11,56 | 11,56 | 1.017 |
02 gen 2024 | 12,08 | 12,38 | 12,02 | 12,00 | 12,00 | 1.467 |
29 dic 2023 | 11,95 | 11,86 | 11,70 | 11,69 | 11,69 | 1.208 |
28 dic 2023 | 12,32 | 12,08 | 11,86 | 11,89 | 11,89 | 1.097 |
27 dic 2023 | 12,24 | 12,64 | 12,30 | 12,41 | 12,41 | 768 |
22 dic 2023 | 11,69 | 12,30 | 11,76 | 12,10 | 12,10 | 693 |
21 dic 2023 | 11,61 | 11,62 | 11,60 | 11,61 | 11,61 | 146 |
20 dic 2023 | 10,91 | 11,80 | 11,26 | 11,79 | 11,79 | 60 |
19 dic 2023 | 10,87 | 10,84 | 10,80 | 10,87 | 10,87 | 347 |
18 dic 2023 | 10,78 | 10,88 | 10,80 | 10,81 | 10,81 | 1.183 |
15 dic 2023 | 10,81 | 10,98 | 10,84 | 10,81 | 10,81 | 264 |
14 dic 2023 | 10,60 | 10,73 | 10,73 | 10,76 | 10,76 | 24 |
13 dic 2023 | 10,56 | 10,62 | 10,60 | 10,54 | 10,54 | 274 |
12 dic 2023 | 10,70 | 10,60 | 10,40 | 10,46 | 10,46 | 1.101 |
11 dic 2023 | 10,89 | 11,00 | 10,56 | 10,66 | 10,66 | 1.642 |
*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...