Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 10,56 | 10,56 | 10,41 | 10,51 | 10,51 | 3.814 |
20 mag 2024 | 10,66 | 10,68 | 10,44 | 10,44 | 10,44 | 2.292 |
17 mag 2024 | 10,78 | 10,78 | 10,71 | 10,73 | 10,73 | 415 |
16 mag 2024 | 10,91 | 10,99 | 10,86 | 10,95 | 10,95 | 169 |
15 mag 2024 | 10,89 | 10,89 | 10,83 | 10,86 | 10,86 | 585 |
14 mag 2024 | 11,31 | 11,31 | 10,96 | 10,96 | 10,96 | 1.771 |
13 mag 2024 | 11,23 | 11,40 | 11,15 | 11,15 | 11,15 | 2.634 |
10 mag 2024 | 11,29 | 11,39 | 11,21 | 11,21 | 11,21 | 1.754 |
09 mag 2024 | 10,92 | 11,27 | 10,92 | 11,11 | 11,11 | 1.619 |
08 mag 2024 | 11,15 | 11,15 | 10,78 | 10,89 | 10,89 | 3.457 |
07 mag 2024 | 11,03 | 11,21 | 10,71 | 11,15 | 11,15 | 3.578 |
03 mag 2024 | 11,70 | 11,73 | 11,57 | 11,59 | 11,59 | 247 |
02 mag 2024 | 11,46 | 11,46 | 11,39 | 11,41 | 11,41 | 676 |
01 mag 2024 | 11,29 | 11,37 | 11,19 | 11,22 | 11,22 | 819 |
30 apr 2024 | 11,37 | 11,53 | 11,37 | 11,45 | 11,45 | 1.061 |
29 apr 2024 | 11,52 | 11,56 | 11,43 | 11,47 | 11,47 | 486 |
26 apr 2024 | 11,43 | 11,50 | 11,43 | 11,44 | 11,44 | 452 |
25 apr 2024 | 11,61 | 11,61 | 11,45 | 11,49 | 11,49 | 3.334 |
24 apr 2024 | 11,56 | 11,69 | 11,56 | 11,69 | 11,69 | 3.407 |
23 apr 2024 | 11,34 | 11,78 | 11,34 | 11,72 | 11,72 | 3.727 |
22 apr 2024 | 11,08 | 11,36 | 10,99 | 11,35 | 11,35 | 881 |
19 apr 2024 | 10,98 | 11,13 | 10,92 | 11,13 | 11,13 | 328 |
18 apr 2024 | 10,67 | 10,97 | 10,67 | 10,97 | 10,97 | 257 |
17 apr 2024 | 10,92 | 10,95 | 10,66 | 10,66 | 10,66 | 187 |
16 apr 2024 | 10,53 | 10,86 | 10,53 | 10,83 | 10,83 | 2.124 |
15 apr 2024 | 10,72 | 10,72 | 10,54 | 10,55 | 10,55 | 1.978 |
12 apr 2024 | 10,98 | 10,99 | 10,45 | 10,45 | 10,45 | 2.723 |
11 apr 2024 | 11,16 | 11,16 | 10,97 | 11,07 | 11,07 | 637 |
10 apr 2024 | 11,09 | 11,15 | 11,08 | 11,15 | 11,15 | 1.079 |
09 apr 2024 | 11,26 | 11,30 | 11,19 | 11,30 | 11,30 | 442 |
08 apr 2024 | 11,11 | 11,24 | 11,11 | 11,24 | 11,24 | 447 |
05 apr 2024 | 11,00 | 11,05 | 10,94 | 10,99 | 10,99 | 1.416 |
04 apr 2024 | 11,03 | 11,32 | 11,00 | 11,31 | 11,31 | 3.064 |
03 apr 2024 | 11,32 | 11,32 | 10,98 | 11,02 | 11,02 | 5.681 |
02 apr 2024 | 11,68 | 11,68 | 11,56 | 11,61 | 11,61 | 4.225 |
28 mar 2024 | 11,70 | 11,92 | 11,70 | 11,92 | 11,92 | 2.081 |
27 mar 2024 | 11,71 | 11,83 | 11,67 | 11,76 | 11,76 | 1.767 |
26 mar 2024 | 11,70 | 11,80 | 11,65 | 11,69 | 11,69 | 3.765 |
25 mar 2024 | 11,80 | 11,88 | 11,63 | 11,64 | 11,64 | 697 |
22 mar 2024 | 11,91 | 11,92 | 11,73 | 11,78 | 11,78 | 683 |
21 mar 2024 | 12,10 | 12,14 | 11,91 | 11,95 | 11,95 | 194 |
20 mar 2024 | 11,91 | 12,06 | 11,88 | 12,06 | 12,06 | 800 |
19 mar 2024 | 11,98 | 12,15 | 11,88 | 11,89 | 11,89 | 1.227 |
18 mar 2024 | 12,33 | 12,49 | 12,14 | 12,14 | 12,14 | 1.380 |
15 mar 2024 | 12,23 | 12,40 | 12,19 | 12,40 | 12,40 | 334 |
14 mar 2024 | 12,63 | 12,63 | 12,26 | 12,26 | 12,26 | 1.577 |
13 mar 2024 | 12,64 | 12,69 | 12,63 | 12,63 | 12,63 | 60 |
12 mar 2024 | 12,59 | 12,62 | 12,57 | 12,57 | 12,57 | 84 |
11 mar 2024 | 12,62 | 12,72 | 12,57 | 12,57 | 12,57 | 150 |
08 mar 2024 | 12,89 | 12,97 | 12,72 | 12,72 | 12,72 | 8.353 |
07 mar 2024 | 12,82 | 12,86 | 12,67 | 12,72 | 12,72 | 604 |
06 mar 2024 | 12,78 | 12,78 | 12,70 | 12,72 | 12,72 | 168 |
05 mar 2024 | 12,33 | 12,71 | 12,33 | 12,70 | 12,70 | 46.708 |
04 mar 2024 | 12,69 | 12,75 | 12,55 | 12,56 | 12,56 | 906 |
01 mar 2024 | 12,43 | 12,59 | 12,32 | 12,59 | 12,59 | 1.461 |
29 feb 2024 | 12,95 | 12,98 | 12,57 | 12,57 | 12,57 | 1.289 |
28 feb 2024 | 13,13 | 13,13 | 12,87 | 12,91 | 12,91 | 1.692 |
27 feb 2024 | 13,17 | 13,24 | 13,07 | 13,18 | 13,18 | 1.660 |
26 feb 2024 | 13,11 | 13,27 | 13,10 | 13,11 | 13,11 | 1.866 |
23 feb 2024 | 12,95 | 13,16 | 12,95 | 13,15 | 13,15 | 1.597 |
22 feb 2024 | 13,04 | 13,13 | 12,87 | 12,95 | 12,95 | 7.450 |
21 feb 2024 | 12,40 | 12,73 | 12,21 | 12,66 | 12,66 | 7.600 |
20 feb 2024 | 11,81 | 12,19 | 11,81 | 12,19 | 12,19 | 1.826 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 11,90 | 12,05 | 11,83 | 11,93 | 11,93 | 1.261 |
15 feb 2024 | 11,72 | 11,93 | 11,71 | 11,92 | 11,92 | 939 |
14 feb 2024 | 11,34 | 11,56 | 11,33 | 11,50 | 11,50 | 511 |
13 feb 2024 | 11,50 | 11,61 | 11,43 | 11,44 | 11,44 | 5.613 |
12 feb 2024 | 11,55 | 11,89 | 11,55 | 11,87 | 11,87 | 5.526 |
09 feb 2024 | 11,98 | 11,98 | 11,50 | 11,50 | 11,50 | 6.170 |
08 feb 2024 | 12,43 | 12,78 | 11,68 | 11,78 | 11,78 | 14.634 |
07 feb 2024 | 12,32 | 12,35 | 12,04 | 12,31 | 12,31 | 8.711 |
06 feb 2024 | 12,21 | 12,32 | 12,13 | 12,24 | 12,24 | 972 |
05 feb 2024 | 12,40 | 12,46 | 12,08 | 12,23 | 12,23 | 929 |
02 feb 2024 | 12,07 | 12,07 | 11,94 | 12,02 | 12,02 | 99 |
01 feb 2024 | 12,19 | 12,32 | 12,19 | 12,27 | 12,27 | 136 |
31 gen 2024 | 12,23 | 12,30 | 12,23 | 12,28 | 12,28 | 3.675 |
30 gen 2024 | 12,30 | 12,30 | 12,21 | 12,28 | 12,28 | 530 |
29 gen 2024 | 12,19 | 12,23 | 12,13 | 12,18 | 12,18 | 192 |
26 gen 2024 | 12,20 | 12,29 | 12,09 | 12,28 | 12,28 | 6.746 |
25 gen 2024 | 12,07 | 12,16 | 12,07 | 12,08 | 12,08 | 681 |
24 gen 2024 | 12,30 | 12,30 | 12,15 | 12,15 | 12,15 | 34 |
23 gen 2024 | 12,34 | 12,54 | 12,27 | 12,27 | 12,27 | 802.097 |
22 gen 2024 | 12,24 | 12,32 | 12,24 | 12,27 | 12,27 | 1.909 |
19 gen 2024 | 12,08 | 12,08 | 11,97 | 11,98 | 11,98 | 423 |
18 gen 2024 | 12,15 | 12,15 | 11,84 | 11,84 | 11,84 | 1.247 |
17 gen 2024 | 11,98 | 11,98 | 11,91 | 11,98 | 11,98 | 301 |
16 gen 2024 | 12,19 | 12,20 | 12,00 | 12,01 | 12,01 | 537 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 12,35 | 12,47 | 12,21 | 12,21 | 12,21 | 47.263 |
11 gen 2024 | 12,21 | 12,21 | 12,01 | 12,18 | 12,18 | 755 |
10 gen 2024 | 12,07 | 12,15 | 12,07 | 12,14 | 12,14 | 107 |
09 gen 2024 | 11,87 | 12,07 | 11,87 | 12,07 | 12,07 | 1.956 |
08 gen 2024 | 11,54 | 11,89 | 11,54 | 11,89 | 11,89 | 2.590 |
05 gen 2024 | 11,40 | 11,66 | 11,40 | 11,64 | 11,64 | 778 |
04 gen 2024 | 11,46 | 11,64 | 11,46 | 11,61 | 11,61 | 1.713 |
03 gen 2024 | 11,97 | 12,08 | 11,63 | 11,63 | 11,63 | 56.814 |
02 gen 2024 | 12,22 | 12,23 | 12,09 | 12,22 | 12,22 | 2.626 |
29 dic 2023 | 12,46 | 12,48 | 12,41 | 12,42 | 12,42 | 3.947 |
28 dic 2023 | 12,49 | 12,53 | 12,43 | 12,53 | 12,53 | 3.338 |
*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...