Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 12,01 | 12,01 | 11,64 | 11,68 | 11,68 | 26 |
01 mag 2024 | 11,77 | 11,82 | 11,62 | 11,82 | 11,82 | 429 |
30 apr 2024 | 11,33 | 11,36 | 11,25 | 11,32 | 11,32 | 305 |
29 apr 2024 | 11,29 | 11,36 | 11,25 | 11,36 | 11,36 | 1.430 |
26 apr 2024 | 11,17 | 11,17 | 11,11 | 11,17 | 11,17 | 132 |
25 apr 2024 | 11,25 | 11,25 | 11,20 | 11,20 | 11,20 | 2 |
24 apr 2024 | 11,66 | 11,66 | 11,50 | 11,50 | 11,50 | 30 |
23 apr 2024 | 12,01 | 12,05 | 12,01 | 12,01 | 12,01 | 4.692 |
22 apr 2024 | 11,83 | 11,96 | 11,74 | 11,96 | 11,96 | 26 |
19 apr 2024 | 11,32 | 11,69 | 11,25 | 11,59 | 11,59 | 242 |
18 apr 2024 | 11,31 | 11,31 | 11,23 | 11,23 | 11,23 | 105 |
17 apr 2024 | 11,56 | 11,56 | 11,37 | 11,40 | 11,40 | 98 |
16 apr 2024 | 11,61 | 11,61 | 11,54 | 11,57 | 11,57 | 829 |
15 apr 2024 | 11,72 | 11,78 | 11,70 | 11,78 | 11,78 | 487 |
12 apr 2024 | 11,96 | 11,97 | 11,80 | 11,80 | 11,80 | 99 |
11 apr 2024 | 12,03 | 12,06 | 11,90 | 12,06 | 12,06 | 1.289 |
10 apr 2024 | 11,88 | 11,98 | 11,88 | 11,90 | 11,90 | 481 |
09 apr 2024 | 11,97 | 11,98 | 11,97 | 11,98 | 11,98 | 4 |
08 apr 2024 | 12,03 | 12,09 | 11,96 | 12,02 | 12,02 | 1.360 |
05 apr 2024 | 12,00 | 12,15 | 12,00 | 12,15 | 12,15 | 2.500 |
04 apr 2024 | 12,19 | 12,24 | 12,18 | 12,24 | 12,24 | 642 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 12,41 | 12,41 | 12,19 | 12,19 | 12,19 | 396 |
28 mar 2024 | 12,43 | 12,49 | 12,36 | 12,41 | 12,41 | 455 |
27 mar 2024 | 12,48 | 12,48 | 12,37 | 12,37 | 12,37 | 39 |
26 mar 2024 | 12,59 | 12,59 | 12,39 | 12,40 | 12,40 | 1.675 |
25 mar 2024 | 12,27 | 12,52 | 12,27 | 12,52 | 12,52 | 320 |
22 mar 2024 | 12,21 | 12,34 | 12,06 | 12,30 | 12,30 | 121 |
21 mar 2024 | 12,22 | 12,30 | 12,22 | 12,28 | 12,28 | 4.445 |
20 mar 2024 | 11,91 | 12,09 | 11,91 | 12,09 | 12,09 | 49 |
19 mar 2024 | 11,68 | 12,03 | 11,68 | 12,01 | 12,01 | 71 |
18 mar 2024 | 11,88 | 11,98 | 11,67 | 11,69 | 11,69 | 1.555 |
15 mar 2024 | 12,12 | 12,12 | 12,01 | 12,04 | 12,04 | 40 |
14 mar 2024 | 12,07 | 12,10 | 11,98 | 12,01 | 12,01 | 2.430 |
13 mar 2024 | 12,66 | 12,74 | 12,05 | 12,05 | 12,05 | 4.570 |
12 mar 2024 | 12,86 | 12,94 | 12,80 | 12,80 | 12,80 | 862 |
11 mar 2024 | 13,06 | 13,23 | 13,04 | 13,04 | 13,04 | 349 |
08 mar 2024 | 12,84 | 13,17 | 12,84 | 13,06 | 13,06 | 834 |
07 mar 2024 | 12,75 | 12,93 | 12,63 | 12,93 | 12,93 | 401 |
06 mar 2024 | 12,50 | 12,67 | 12,44 | 12,67 | 12,67 | 10.836 |
05 mar 2024 | 12,72 | 12,77 | 12,63 | 12,65 | 12,65 | 249 |
04 mar 2024 | 12,69 | 12,73 | 12,62 | 12,62 | 12,62 | 328 |
01 mar 2024 | 12,69 | 12,91 | 12,67 | 12,88 | 12,88 | 154 |
29 feb 2024 | 13,03 | 13,09 | 12,79 | 12,79 | 12,79 | 393 |
28 feb 2024 | 12,89 | 13,07 | 12,88 | 12,97 | 12,97 | 246 |
27 feb 2024 | 13,11 | 13,11 | 12,84 | 12,90 | 12,90 | 426 |
26 feb 2024 | 12,70 | 13,06 | 12,65 | 13,04 | 13,04 | 968 |
23 feb 2024 | 12,46 | 13,03 | 12,46 | 12,68 | 12,68 | 2.850 |
22 feb 2024 | 12,52 | 12,52 | 12,31 | 12,40 | 12,40 | 869 |
21 feb 2024 | 12,12 | 12,40 | 12,12 | 12,33 | 12,33 | 1.876 |
20 feb 2024 | 12,33 | 12,43 | 12,19 | 12,19 | 12,19 | 1.173 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 12,40 | 12,55 | 12,36 | 12,55 | 12,55 | 391 |
15 feb 2024 | 12,47 | 12,50 | 12,36 | 12,48 | 12,48 | 1.749 |
14 feb 2024 | 12,31 | 12,33 | 12,24 | 12,29 | 12,29 | 587 |
13 feb 2024 | 12,36 | 12,55 | 12,25 | 12,28 | 12,28 | 974 |
12 feb 2024 | 12,88 | 12,91 | 12,80 | 12,88 | 12,88 | 662 |
09 feb 2024 | 12,85 | 12,93 | 12,83 | 12,90 | 12,90 | 690 |
08 feb 2024 | 12,86 | 12,92 | 12,86 | 12,89 | 12,89 | 454 |
07 feb 2024 | 12,94 | 13,06 | 12,90 | 12,99 | 12,99 | 1.052 |
06 feb 2024 | 12,77 | 12,94 | 12,77 | 12,94 | 12,94 | 510 |
05 feb 2024 | 12,53 | 12,73 | 12,51 | 12,71 | 12,71 | 759 |
02 feb 2024 | 12,76 | 12,79 | 12,71 | 12,72 | 12,72 | 554 |
01 feb 2024 | 12,80 | 12,90 | 12,68 | 12,81 | 12,81 | 2.413 |
31 gen 2024 | 12,95 | 13,10 | 12,95 | 13,00 | 13,00 | 159 |
30 gen 2024 | 13,35 | 13,35 | 13,09 | 13,13 | 13,13 | 1.152 |
29 gen 2024 | 13,09 | 13,23 | 13,00 | 13,20 | 13,20 | 2.746 |
26 gen 2024 | 13,76 | 13,76 | 13,49 | 13,50 | 13,50 | 317 |
25 gen 2024 | 13,90 | 14,03 | 13,78 | 13,78 | 13,78 | 65 |
24 gen 2024 | 14,23 | 14,30 | 14,09 | 14,09 | 14,09 | 1.247 |
23 gen 2024 | 14,16 | 14,18 | 14,10 | 14,12 | 14,12 | 808 |
22 gen 2024 | 13,92 | 14,16 | 13,92 | 14,16 | 14,16 | 1.462 |
19 gen 2024 | 14,02 | 14,02 | 13,85 | 13,98 | 13,98 | 112 |
18 gen 2024 | 14,01 | 14,03 | 13,85 | 13,98 | 13,98 | 272 |
17 gen 2024 | 14,00 | 14,05 | 13,87 | 13,99 | 13,99 | 492 |
16 gen 2024 | 13,93 | 14,30 | 13,82 | 14,29 | 14,29 | 1.063 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 13,98 | 14,05 | 13,83 | 13,89 | 13,89 | 449 |
11 gen 2024 | 13,73 | 13,79 | 13,58 | 13,77 | 13,77 | 184 |
10 gen 2024 | 13,68 | 13,82 | 13,43 | 13,63 | 13,63 | 244 |
09 gen 2024 | 13,91 | 14,06 | 13,72 | 14,04 | 14,04 | 1.519 |
08 gen 2024 | 14,65 | 14,68 | 13,49 | 13,54 | 13,54 | 3.660 |
05 gen 2024 | 14,95 | 14,95 | 14,67 | 14,85 | 14,85 | 365 |
04 gen 2024 | 14,61 | 14,87 | 14,47 | 14,87 | 14,87 | 422 |
03 gen 2024 | 14,33 | 14,40 | 14,24 | 14,40 | 14,40 | 7.571 |
02 gen 2024 | 13,98 | 14,53 | 13,98 | 14,35 | 14,35 | 897 |
29 dic 2023 | 14,23 | 14,23 | 14,03 | 14,04 | 14,04 | 73 |
28 dic 2023 | 14,33 | 14,33 | 14,11 | 14,17 | 14,17 | 1.989 |
27 dic 2023 | 14,02 | 14,02 | 13,99 | 13,99 | 13,99 | 200 |
22 dic 2023 | 13,83 | 13,83 | 13,60 | 13,81 | 13,81 | 259 |
21 dic 2023 | 13,34 | 13,63 | 13,34 | 13,58 | 13,58 | 218 |
20 dic 2023 | 13,72 | 13,93 | 13,43 | 13,43 | 13,43 | 647 |
19 dic 2023 | 13,64 | 13,87 | 13,64 | 13,85 | 13,85 | 34 |
18 dic 2023 | 13,70 | 13,71 | 13,66 | 13,67 | 13,67 | 156 |
15 dic 2023 | 13,67 | 13,67 | 13,53 | 13,57 | 13,57 | 28 |
14 dic 2023 | 13,61 | 13,68 | 13,47 | 13,52 | 13,52 | 112 |
13 dic 2023 | 13,40 | 13,41 | 13,38 | 13,38 | 13,38 | 53 |
12 dic 2023 | 13,38 | 13,50 | 13,20 | 13,43 | 13,43 | 1.230 |
11 dic 2023 | 13,33 | 13,48 | 13,29 | 13,42 | 13,42 | 576 |
08 dic 2023 | 13,40 | 13,42 | 13,29 | 13,31 | 13,31 | 177 |
*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...