Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 14,05 | 14,43 | 13,79 | 14,28 | 14,28 | 671.332 |
16 apr 2024 | 14,32 | 14,39 | 13,65 | 13,85 | 13,85 | 1.312.471 |
15 apr 2024 | 14,37 | 14,81 | 14,28 | 14,50 | 14,50 | 716.956 |
12 apr 2024 | 14,84 | 15,09 | 14,35 | 14,37 | 14,37 | 580.777 |
11 apr 2024 | 14,85 | 15,38 | 14,78 | 14,97 | 14,97 | 950.504 |
10 apr 2024 | 15,04 | 15,65 | 14,69 | 14,95 | 14,95 | 1.122.827 |
09 apr 2024 | 13,85 | 15,40 | 13,68 | 14,85 | 14,85 | 1.570.978 |
08 apr 2024 | 13,78 | 14,03 | 13,17 | 13,88 | 13,88 | 2.835.283 |
05 apr 2024 | 13,87 | 14,14 | 13,37 | 13,83 | 13,83 | 1.184.316 |
04 apr 2024 | 14,00 | 14,31 | 13,98 | 14,07 | 14,07 | 1.325.093 |
03 apr 2024 | 14,28 | 14,23 | 13,86 | 14,03 | 14,03 | 844.575 |
02 apr 2024 | 14,01 | 14,22 | 13,71 | 14,07 | 14,07 | 1.659.173 |
28 mar 2024 | 13,80 | 14,27 | 13,69 | 14,13 | 14,13 | 812.526 |
27 mar 2024 | 13,80 | 13,85 | 13,52 | 13,73 | 13,73 | 435.685 |
26 mar 2024 | 13,34 | 13,60 | 13,09 | 13,59 | 13,59 | 489.041 |
25 mar 2024 | 13,17 | 13,34 | 13,02 | 13,19 | 13,19 | 451.923 |
22 mar 2024 | 13,34 | 13,20 | 12,90 | 13,11 | 13,11 | 2.977.466 |
21 mar 2024 | 13,02 | 13,35 | 12,99 | 13,24 | 13,24 | 278.203 |
20 mar 2024 | 12,85 | 12,90 | 12,70 | 12,78 | 12,78 | 342.776 |
19 mar 2024 | 13,05 | 13,48 | 12,83 | 12,88 | 12,88 | 1.461.817 |
18 mar 2024 | 12,73 | 13,59 | 12,31 | 13,28 | 13,28 | 1.854.864 |
15 mar 2024 | 12,05 | 12,36 | 11,93 | 12,31 | 12,31 | 341.814 |
14 mar 2024 | 11,96 | 12,44 | 11,82 | 12,07 | 12,07 | 628.045 |
13 mar 2024 | 11,81 | 12,23 | 11,55 | 11,93 | 11,93 | 689.024 |
12 mar 2024 | 11,90 | 12,23 | 11,65 | 12,05 | 12,05 | 189.463 |
11 mar 2024 | 11,98 | 12,08 | 11,56 | 11,71 | 11,71 | 567.881 |
08 mar 2024 | 11,84 | 12,30 | 11,88 | 12,02 | 12,02 | 69.745 |
07 mar 2024 | 11,95 | 12,09 | 11,70 | 11,94 | 11,94 | 374.148 |
06 mar 2024 | 11,70 | 11,98 | 11,56 | 11,84 | 11,84 | 473.932 |
05 mar 2024 | 11,96 | 12,14 | 11,54 | 11,69 | 11,69 | 504.900 |
04 mar 2024 | 12,20 | 12,10 | 11,98 | 12,05 | 12,05 | 443.068 |
01 mar 2024 | 12,49 | 12,56 | 12,01 | 12,08 | 12,08 | 458.185 |
29 feb 2024 | 12,32 | 12,50 | 12,19 | 12,34 | 12,34 | 2.330.587 |
28 feb 2024 | 12,30 | 12,51 | 12,14 | 12,38 | 12,38 | 1.247.487 |
27 feb 2024 | 11,55 | 12,26 | 11,48 | 12,00 | 12,00 | 1.274.108 |
26 feb 2024 | 11,80 | 11,86 | 11,55 | 11,59 | 11,59 | 288.339 |
23 feb 2024 | 12,17 | 11,96 | 11,67 | 11,76 | 11,76 | 440.325 |
22 feb 2024 | 11,96 | 12,31 | 11,77 | 11,84 | 11,84 | 722.353 |
21 feb 2024 | 11,44 | 11,95 | 11,37 | 11,85 | 11,85 | 1.251.469 |
20 feb 2024 | 11,35 | 11,50 | 11,22 | 11,33 | 11,33 | 1.024.376 |
19 feb 2024 | 11,60 | 11,77 | 11,35 | 11,36 | 11,36 | 355.191 |
16 feb 2024 | 11,54 | 11,82 | 11,46 | 11,72 | 11,72 | 595.050 |
15 feb 2024 | 11,50 | 11,89 | 11,47 | 11,54 | 11,54 | 640.574 |
14 feb 2024 | 11,14 | 11,43 | 11,08 | 11,34 | 11,34 | 538.721 |
13 feb 2024 | 11,70 | 11,52 | 11,19 | 11,29 | 11,29 | 1.519.695 |
12 feb 2024 | 11,70 | 11,79 | 11,45 | 11,58 | 11,58 | 665.914 |
09 feb 2024 | 11,59 | 11,81 | 11,53 | 11,70 | 11,70 | 396.533 |
08 feb 2024 | 11,47 | 11,77 | 11,43 | 11,72 | 11,72 | 511.745 |
07 feb 2024 | 11,58 | 11,66 | 11,35 | 11,56 | 11,56 | 127.182 |
06 feb 2024 | 11,60 | 11,62 | 11,30 | 11,51 | 11,51 | 1.719.708 |
05 feb 2024 | 11,90 | 11,99 | 11,44 | 11,52 | 11,52 | 1.189.009 |
02 feb 2024 | 12,03 | 12,21 | 11,94 | 12,08 | 12,08 | 297.076 |
01 feb 2024 | 11,50 | 12,03 | 11,45 | 11,71 | 11,71 | 481.029 |
31 gen 2024 | 11,77 | 11,95 | 11,60 | 11,77 | 11,77 | 574.602 |
30 gen 2024 | 11,63 | 11,70 | 11,47 | 11,67 | 11,67 | 395.353 |
29 gen 2024 | 11,58 | 11,65 | 11,36 | 11,55 | 11,55 | 2.831.892 |
26 gen 2024 | 11,55 | 11,77 | 11,29 | 11,71 | 11,71 | 1.758.774 |
25 gen 2024 | 11,49 | 11,56 | 11,19 | 11,34 | 11,34 | 645.230 |
24 gen 2024 | 12,15 | 12,31 | 10,95 | 11,23 | 11,23 | 2.115.203 |
23 gen 2024 | 11,50 | 12,15 | 11,55 | 11,98 | 11,98 | 1.414.123 |
22 gen 2024 | 11,32 | 11,49 | 11,11 | 11,37 | 11,37 | 691.589 |
19 gen 2024 | 11,34 | 11,47 | 10,84 | 11,05 | 11,05 | 1.490.336 |
18 gen 2024 | 11,40 | 11,49 | 11,22 | 11,37 | 11,37 | 443.063 |
17 gen 2024 | 11,29 | 11,51 | 11,07 | 11,24 | 11,24 | 1.097.320 |
16 gen 2024 | 11,75 | 11,91 | 11,23 | 11,38 | 11,38 | 997.405 |
15 gen 2024 | 11,98 | 12,08 | 11,53 | 11,89 | 11,89 | 644.666 |
12 gen 2024 | 11,84 | 11,95 | 11,66 | 11,80 | 11,80 | 537.154 |
11 gen 2024 | 11,87 | 12,02 | 11,73 | 11,87 | 11,87 | 763.628 |
10 gen 2024 | 12,00 | 12,19 | 11,67 | 11,79 | 11,79 | 533.578 |
09 gen 2024 | 11,44 | 11,97 | 11,22 | 11,77 | 11,77 | 1.297.980 |
08 gen 2024 | 11,45 | 11,35 | 11,04 | 11,28 | 11,28 | 426.593 |
05 gen 2024 | 11,40 | 11,29 | 10,94 | 11,03 | 11,03 | 293.390 |
04 gen 2024 | 11,20 | 11,36 | 10,90 | 11,29 | 11,29 | 682.422 |
03 gen 2024 | 12,01 | 12,24 | 10,66 | 11,81 | 11,81 | 2.621.601 |
02 gen 2024 | 12,46 | 12,51 | 12,06 | 12,17 | 12,17 | 545.515 |
29 dic 2023 | 12,17 | 12,27 | 12,06 | 12,19 | 12,19 | 292.040 |
28 dic 2023 | 12,28 | 12,30 | 12,05 | 12,23 | 12,23 | 193.608 |
27 dic 2023 | 12,17 | 12,34 | 11,93 | 12,20 | 12,20 | 166.107 |
22 dic 2023 | 12,15 | 12,29 | 11,98 | 12,01 | 12,01 | 466.755 |
21 dic 2023 | 12,15 | 12,31 | 12,07 | 12,22 | 12,22 | 497.195 |
20 dic 2023 | 12,10 | 12,47 | 12,02 | 12,19 | 12,19 | 867.684 |
19 dic 2023 | 11,95 | 12,32 | 11,88 | 12,23 | 12,23 | 2.480.160 |
18 dic 2023 | 12,28 | 12,33 | 11,95 | 12,06 | 12,06 | 702.243 |
15 dic 2023 | 11,74 | 12,08 | 11,71 | 11,97 | 11,97 | 2.378.702 |
14 dic 2023 | 10,62 | 11,65 | 10,63 | 11,31 | 11,31 | 3.568.633 |
13 dic 2023 | 11,07 | 11,19 | 10,68 | 10,74 | 10,74 | 814.879 |
12 dic 2023 | 11,48 | 11,45 | 11,07 | 11,31 | 11,31 | 734.272 |
11 dic 2023 | 11,72 | 11,77 | 11,34 | 11,60 | 11,60 | 673.420 |
08 dic 2023 | 11,65 | 11,82 | 11,34 | 11,74 | 11,74 | 722.742 |
07 dic 2023 | 11,75 | 11,69 | 11,35 | 11,50 | 11,50 | 206.463 |
06 dic 2023 | 11,21 | 11,81 | 11,02 | 11,60 | 11,60 | 1.459.403 |
05 dic 2023 | 11,35 | 11,49 | 11,06 | 11,17 | 11,17 | 1.167.004 |
04 dic 2023 | 11,86 | 11,93 | 11,39 | 11,50 | 11,50 | 510.928 |
01 dic 2023 | 11,40 | 11,81 | 11,30 | 11,64 | 11,64 | 994.650 |
30 nov 2023 | 11,35 | 11,47 | 11,08 | 11,29 | 11,29 | 1.134.810 |
29 nov 2023 | 11,92 | 11,86 | 11,49 | 11,67 | 11,67 | 1.568.812 |
28 nov 2023 | 12,28 | 12,34 | 11,86 | 11,94 | 11,94 | 621.013 |
27 nov 2023 | 12,40 | 12,45 | 12,20 | 12,24 | 12,24 | 305.734 |
24 nov 2023 | 12,38 | 12,41 | 12,15 | 12,27 | 12,27 | 374.198 |
23 nov 2023 | 12,71 | 12,54 | 12,27 | 12,32 | 12,32 | 251.810 |
*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...