Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 12,49 | 12,54 | 12,38 | 12,42 | 12,42 | 1.600 |
02 mag 2024 | 12,20 | 12,54 | 12,26 | 12,46 | 12,46 | 2.262 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 12,41 | 12,26 | 12,16 | 12,22 | 12,22 | 3.503 |
29 apr 2024 | 12,10 | 12,32 | 12,20 | 12,25 | 12,25 | 2.545 |
26 apr 2024 | 12,32 | 12,40 | 12,20 | 12,24 | 12,24 | 20.389 |
25 apr 2024 | 12,61 | 12,52 | 12,30 | 12,32 | 12,32 | 23.731 |
24 apr 2024 | 12,49 | 12,74 | 12,60 | 12,65 | 12,65 | 14.679 |
23 apr 2024 | 12,45 | 12,72 | 12,34 | 12,50 | 12,50 | 18.743 |
22 apr 2024 | 12,38 | 12,48 | 12,28 | 12,40 | 12,40 | 9.802 |
19 apr 2024 | 12,59 | 12,76 | 12,36 | 12,36 | 12,36 | 8.452 |
18 apr 2024 | 12,80 | 12,80 | 12,66 | 12,68 | 12,68 | 21.380 |
17 apr 2024 | 12,98 | 12,98 | 12,76 | 12,87 | 12,87 | 17.341 |
16 apr 2024 | 13,10 | 13,14 | 12,86 | 13,14 | 13,14 | 57.979 |
15 apr 2024 | 13,25 | 13,44 | 13,20 | 13,32 | 13,32 | 22.913 |
12 apr 2024 | 13,47 | 13,54 | 13,38 | 13,45 | 13,45 | 27.130 |
11 apr 2024 | 13,25 | 13,54 | 13,18 | 13,46 | 13,46 | 28.126 |
10 apr 2024 | 13,41 | 13,66 | 13,32 | 13,42 | 13,42 | 20.860 |
09 apr 2024 | 13,70 | 13,66 | 13,48 | 13,50 | 13,50 | 13.166 |
08 apr 2024 | 13,51 | 13,72 | 13,42 | 13,62 | 13,62 | 31.210 |
05 apr 2024 | 13,37 | 13,60 | 13,28 | 13,53 | 13,53 | 18.738 |
04 apr 2024 | 13,37 | 13,58 | 13,38 | 13,50 | 13,50 | 31.534 |
03 apr 2024 | 13,39 | 13,52 | 13,20 | 13,20 | 13,20 | 51.777 |
02 apr 2024 | 13,68 | 13,78 | 13,30 | 13,35 | 13,35 | 21.502 |
28 mar 2024 | 13,80 | 13,86 | 13,66 | 13,70 | 13,70 | 17.787 |
27 mar 2024 | 13,47 | 13,74 | 13,26 | 13,64 | 13,64 | 25.592 |
26 mar 2024 | 13,31 | 13,48 | 13,32 | 13,42 | 13,42 | 19.657 |
25 mar 2024 | 13,60 | 13,50 | 13,34 | 13,44 | 13,44 | 24.989 |
22 mar 2024 | 13,39 | 13,74 | 13,40 | 13,58 | 13,58 | 32.362 |
21 mar 2024 | 13,80 | 13,92 | 13,30 | 13,43 | 13,43 | 23.254 |
20 mar 2024 | 13,06 | 13,84 | 12,94 | 13,62 | 13,62 | 96.011 |
19 mar 2024 | 12,55 | 12,74 | 12,42 | 12,63 | 12,63 | 62.661 |
18 mar 2024 | 12,51 | 12,60 | 12,44 | 12,48 | 12,48 | 15.162 |
15 mar 2024 | 12,49 | 12,68 | 12,42 | 12,58 | 12,58 | 5.899 |
14 mar 2024 | 12,41 | 12,56 | 12,38 | 12,51 | 12,51 | 15.886 |
13 mar 2024 | 12,43 | 12,50 | 12,32 | 12,35 | 12,35 | 7.634 |
12 mar 2024 | 12,30 | 12,48 | 12,30 | 12,35 | 12,35 | 3.408 |
11 mar 2024 | 12,24 | 12,40 | 12,23 | 12,32 | 12,32 | 24.312 |
08 mar 2024 | 12,30 | 12,38 | 12,24 | 12,29 | 12,29 | 264.950 |
07 mar 2024 | 12,24 | 12,34 | 12,00 | 12,30 | 12,30 | 19.649 |
06 mar 2024 | 12,28 | 12,42 | 12,14 | 12,15 | 12,15 | 28.698 |
05 mar 2024 | 12,00 | 12,34 | 12,08 | 12,08 | 12,08 | 34.369 |
04 mar 2024 | 12,30 | 12,34 | 12,04 | 12,04 | 12,04 | 22.947 |
01 mar 2024 | 12,41 | 12,42 | 12,32 | 12,36 | 12,36 | 50.856 |
29 feb 2024 | 12,30 | 12,40 | 12,22 | 12,30 | 12,30 | 37.077 |
28 feb 2024 | 12,55 | 12,50 | 12,08 | 12,32 | 12,32 | 35.397 |
27 feb 2024 | 12,24 | 12,50 | 12,18 | 12,45 | 12,45 | 30.457 |
26 feb 2024 | 12,20 | 12,42 | 12,28 | 12,31 | 12,31 | 26.530 |
23 feb 2024 | 12,38 | 12,51 | 12,28 | 12,43 | 12,43 | 67.054 |
22 feb 2024 | 12,30 | 12,46 | 12,24 | 12,42 | 12,42 | 32.568 |
21 feb 2024 | 12,00 | 12,26 | 11,90 | 12,18 | 12,18 | 23.122 |
20 feb 2024 | 11,97 | 12,10 | 11,70 | 12,04 | 12,04 | 26.728 |
19 feb 2024 | 11,89 | 12,04 | 11,54 | 11,88 | 11,88 | 41.745 |
16 feb 2024 | 12,30 | 12,34 | 11,96 | 12,12 | 12,12 | 19.916 |
15 feb 2024 | 12,30 | 12,42 | 12,20 | 12,25 | 12,25 | 26.078 |
14 feb 2024 | 12,41 | 12,40 | 12,02 | 12,16 | 12,16 | 44.729 |
13 feb 2024 | 12,20 | 12,32 | 11,82 | 12,25 | 12,25 | 77.038 |
12 feb 2024 | 11,30 | 11,56 | 11,12 | 11,48 | 11,48 | 19.246 |
09 feb 2024 | 11,22 | 11,26 | 11,12 | 11,20 | 11,20 | 27.893 |
08 feb 2024 | 10,72 | 11,20 | 10,78 | 11,02 | 11,02 | 25.250 |
07 feb 2024 | 11,20 | 11,16 | 10,72 | 10,72 | 10,72 | 4.474 |
06 feb 2024 | 10,99 | 11,12 | 10,93 | 11,01 | 11,01 | 25.535 |
05 feb 2024 | 11,20 | 11,28 | 11,00 | 11,08 | 11,08 | 20.846 |
02 feb 2024 | 11,22 | 11,30 | 11,12 | 11,18 | 11,18 | 2.476 |
01 feb 2024 | 11,28 | 11,28 | 11,06 | 11,18 | 11,18 | 8.175 |
31 gen 2024 | 10,99 | 11,16 | 10,92 | 11,14 | 11,14 | 31.013 |
30 gen 2024 | 11,01 | 11,14 | 10,92 | 10,99 | 10,99 | 11.668 |
29 gen 2024 | 11,13 | 11,30 | 10,96 | 11,03 | 11,03 | 18.593 |
26 gen 2024 | 11,07 | 11,32 | 11,06 | 11,24 | 11,24 | 25.221 |
25 gen 2024 | 10,85 | 11,04 | 10,80 | 10,85 | 10,85 | 13.734 |
24 gen 2024 | 11,09 | 11,02 | 10,84 | 11,00 | 11,00 | 13.650 |
23 gen 2024 | 11,15 | 10,96 | 10,54 | 10,95 | 10,95 | 69.994 |
22 gen 2024 | 11,28 | 11,26 | 11,02 | 11,12 | 11,12 | 23.213 |
19 gen 2024 | 11,40 | 11,40 | 11,10 | 11,24 | 11,24 | 33.401 |
18 gen 2024 | 11,20 | 11,28 | 11,08 | 11,20 | 11,20 | 14.353 |
17 gen 2024 | 11,22 | 11,42 | 11,00 | 11,07 | 11,07 | 28.214 |
16 gen 2024 | 11,42 | 11,66 | 11,34 | 11,39 | 11,39 | 13.193 |
15 gen 2024 | 11,50 | 11,54 | 11,36 | 11,38 | 11,38 | 23.725 |
12 gen 2024 | 11,40 | 11,58 | 11,24 | 11,53 | 11,53 | 20.435 |
11 gen 2024 | 11,71 | 11,80 | 11,44 | 11,59 | 11,59 | 29.884 |
10 gen 2024 | 11,77 | 11,82 | 11,60 | 11,68 | 11,68 | 17.844 |
09 gen 2024 | 11,83 | 11,96 | 11,68 | 11,74 | 11,74 | 16.406 |
08 gen 2024 | 11,79 | 11,70 | 11,50 | 11,52 | 11,52 | 25.889 |
05 gen 2024 | 11,71 | 11,78 | 11,48 | 11,62 | 11,62 | 16.850 |
04 gen 2024 | 11,79 | 11,82 | 11,68 | 11,74 | 11,74 | 26.769 |
03 gen 2024 | 12,14 | 12,22 | 11,60 | 11,79 | 11,79 | 52.000 |
02 gen 2024 | 12,57 | 12,60 | 12,14 | 12,34 | 12,34 | 41.468 |
29 dic 2023 | 12,41 | 12,54 | 12,30 | 12,49 | 12,49 | 25.927 |
28 dic 2023 | 12,10 | 12,46 | 12,22 | 12,30 | 12,30 | 27.512 |
27 dic 2023 | 12,36 | 12,38 | 12,20 | 12,30 | 12,30 | 7.667 |
22 dic 2023 | 12,41 | 12,54 | 12,28 | 12,30 | 12,30 | 50.468 |
21 dic 2023 | 11,89 | 12,34 | 11,80 | 12,34 | 12,34 | 62.748 |
20 dic 2023 | 11,79 | 11,98 | 11,78 | 11,94 | 11,94 | 67.178 |
19 dic 2023 | 11,61 | 11,80 | 11,64 | 11,76 | 11,76 | 47.053 |
18 dic 2023 | 11,34 | 11,60 | 11,39 | 11,44 | 11,44 | 37.986 |
15 dic 2023 | 11,22 | 11,62 | 11,24 | 11,50 | 11,50 | 64.196 |
14 dic 2023 | 10,70 | 11,24 | 10,66 | 11,10 | 11,10 | 76.378 |
13 dic 2023 | 10,68 | 10,76 | 10,52 | 10,52 | 10,52 | 9.924 |
12 dic 2023 | 11,01 | 11,10 | 10,70 | 10,85 | 10,85 | 48.221 |
11 dic 2023 | 10,95 | 11,14 | 10,86 | 11,04 | 11,04 | 50.881 |
*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...