Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 12,13 | 12,38 | 12,02 | 12,22 | 12,22 | 1.071.357 |
18 apr 2024 | 12,49 | 12,54 | 12,21 | 12,30 | 12,30 | 91.385 |
17 apr 2024 | 12,36 | 12,59 | 12,29 | 12,32 | 12,32 | 107.403 |
16 apr 2024 | 12,17 | 12,61 | 12,10 | 12,29 | 12,29 | 332.588 |
15 apr 2024 | 12,70 | 12,88 | 12,38 | 12,53 | 12,53 | 147.638 |
12 apr 2024 | 13,28 | 13,37 | 12,60 | 12,78 | 12,78 | 113.686 |
11 apr 2024 | 13,13 | 13,39 | 12,83 | 13,08 | 13,08 | 225.678 |
10 apr 2024 | 12,69 | 13,12 | 12,50 | 12,75 | 12,75 | 161.808 |
09 apr 2024 | 12,39 | 13,08 | 12,21 | 12,67 | 12,67 | 403.224 |
08 apr 2024 | 11,98 | 12,37 | 11,79 | 12,30 | 12,30 | 121.717 |
05 apr 2024 | 11,94 | 12,15 | 11,80 | 11,97 | 11,97 | 87.503 |
04 apr 2024 | 11,97 | 12,07 | 11,83 | 11,97 | 11,97 | 50.739 |
03 apr 2024 | 12,00 | 12,02 | 11,69 | 11,80 | 11,80 | 326.000 |
02 apr 2024 | 12,08 | 12,14 | 11,88 | 11,99 | 11,99 | 73.834 |
28 mar 2024 | 12,16 | 12,23 | 11,88 | 12,16 | 12,16 | 756.411 |
27 mar 2024 | 12,25 | 12,35 | 11,77 | 12,01 | 12,01 | 433.767 |
26 mar 2024 | 12,19 | 12,34 | 11,91 | 12,18 | 12,18 | 1.769.951 |
25 mar 2024 | 12,23 | 12,35 | 11,99 | 12,15 | 12,15 | 46.970 |
22 mar 2024 | 12,01 | 12,39 | 11,98 | 12,22 | 12,22 | 169.037 |
21 mar 2024 | 11,63 | 12,17 | 11,53 | 11,95 | 11,95 | 635.265 |
20 mar 2024 | 11,48 | 11,55 | 11,35 | 11,41 | 11,41 | 35.028 |
19 mar 2024 | 11,69 | 12,02 | 11,50 | 11,60 | 11,60 | 202.749 |
18 mar 2024 | 11,41 | 11,69 | 11,33 | 11,58 | 11,58 | 43.584 |
15 mar 2024 | 11,78 | 11,88 | 11,30 | 11,46 | 11,46 | 149.307 |
14 mar 2024 | 12,01 | 12,09 | 11,66 | 11,75 | 11,75 | 105.571 |
13 mar 2024 | 11,89 | 12,13 | 11,74 | 12,05 | 12,05 | 64.857 |
12 mar 2024 | 12,07 | 12,22 | 11,81 | 12,04 | 12,04 | 339.668 |
11 mar 2024 | 12,08 | 12,24 | 11,80 | 12,04 | 12,04 | 787.728 |
08 mar 2024 | 12,01 | 12,22 | 11,90 | 12,10 | 12,10 | 206.997 |
07 mar 2024 | 11,98 | 12,44 | 11,82 | 12,26 | 12,26 | 350.815 |
06 mar 2024 | 11,72 | 12,23 | 11,59 | 11,92 | 11,92 | 426.714 |
05 mar 2024 | 11,69 | 11,84 | 11,42 | 11,60 | 11,60 | 314.055 |
04 mar 2024 | 11,57 | 11,71 | 11,29 | 11,56 | 11,56 | 84.742 |
01 mar 2024 | 10,59 | 11,41 | 10,57 | 11,00 | 11,00 | 227.509 |
29 feb 2024 | 10,08 | 10,96 | 9,82 | 10,57 | 10,57 | 1.086.043 |
28 feb 2024 | 9,71 | 9,77 | 9,45 | 9,64 | 9,64 | 891.831 |
27 feb 2024 | 9,53 | 9,80 | 9,41 | 9,64 | 9,64 | 59.877 |
26 feb 2024 | 9,41 | 9,56 | 9,23 | 9,31 | 9,31 | 38.078 |
23 feb 2024 | 9,65 | 9,65 | 9,34 | 9,41 | 9,41 | 110.863 |
22 feb 2024 | 10,03 | 10,07 | 9,60 | 9,76 | 9,76 | 105.009 |
21 feb 2024 | 10,15 | 10,24 | 9,89 | 10,13 | 10,13 | 650.597 |
20 feb 2024 | 10,41 | 10,47 | 10,10 | 10,16 | 10,16 | 271.514 |
19 feb 2024 | 10,44 | 10,55 | 10,27 | 10,45 | 10,45 | 35.300 |
16 feb 2024 | 10,74 | 10,81 | 10,30 | 10,44 | 10,44 | 141.978 |
15 feb 2024 | 10,79 | 10,92 | 10,48 | 10,62 | 10,62 | 56.270 |
14 feb 2024 | 10,30 | 10,70 | 10,30 | 10,55 | 10,55 | 186.276 |
13 feb 2024 | 10,58 | 10,84 | 10,19 | 10,37 | 10,37 | 602.366 |
12 feb 2024 | 9,87 | 10,56 | 9,45 | 10,10 | 10,10 | 828.389 |
09 feb 2024 | 9,71 | 9,82 | 9,49 | 9,67 | 9,67 | 36.082 |
08 feb 2024 | 9,58 | 9,83 | 9,54 | 9,73 | 9,73 | 38.654 |
07 feb 2024 | 9,36 | 9,69 | 9,10 | 9,55 | 9,55 | 17.113 |
06 feb 2024 | 9,21 | 9,34 | 9,15 | 9,24 | 9,24 | 64.400 |
05 feb 2024 | 9,31 | 9,55 | 9,15 | 9,34 | 9,34 | 62.919 |
02 feb 2024 | 9,39 | 9,54 | 9,24 | 9,49 | 9,49 | 267.082 |
01 feb 2024 | 9,42 | 9,58 | 9,20 | 9,42 | 9,42 | 32.091 |
31 gen 2024 | 9,40 | 9,56 | 9,17 | 9,39 | 9,39 | 21.924 |
30 gen 2024 | 9,41 | 9,40 | 9,10 | 9,32 | 9,32 | 68.112 |
29 gen 2024 | 9,22 | 9,41 | 9,15 | 9,19 | 9,19 | 56.852 |
26 gen 2024 | 9,38 | 9,46 | 9,22 | 9,40 | 9,40 | 40.547 |
25 gen 2024 | 9,50 | 9,51 | 9,29 | 9,42 | 9,42 | 58.358 |
24 gen 2024 | 9,69 | 9,92 | 9,45 | 9,74 | 9,74 | 59.864 |
23 gen 2024 | 9,48 | 9,72 | 9,16 | 9,27 | 9,27 | 237.213 |
22 gen 2024 | 8,97 | 9,14 | 8,64 | 8,80 | 8,80 | 343.074 |
19 gen 2024 | 9,38 | 9,42 | 9,02 | 9,10 | 9,10 | 868.203 |
18 gen 2024 | 9,25 | 9,45 | 9,11 | 9,36 | 9,36 | 414.920 |
17 gen 2024 | 9,64 | 9,82 | 8,90 | 9,10 | 9,10 | 418.837 |
16 gen 2024 | 10,21 | 10,32 | 9,72 | 9,89 | 9,89 | 192.014 |
15 gen 2024 | 10,19 | 10,31 | 9,99 | 10,27 | 10,27 | 69.468 |
12 gen 2024 | 10,21 | 10,36 | 10,05 | 10,27 | 10,27 | 515.933 |
11 gen 2024 | 10,13 | 10,47 | 9,99 | 10,18 | 10,18 | 102.506 |
10 gen 2024 | 9,88 | 10,07 | 9,80 | 9,88 | 9,88 | 123.516 |
09 gen 2024 | 9,93 | 9,97 | 9,76 | 9,87 | 9,87 | 415.688 |
08 gen 2024 | 9,77 | 9,87 | 9,63 | 9,73 | 9,73 | 132.583 |
05 gen 2024 | 9,96 | 9,99 | 9,60 | 9,74 | 9,74 | 118.773 |
04 gen 2024 | 10,03 | 10,23 | 9,76 | 10,04 | 10,04 | 363.469 |
03 gen 2024 | 10,59 | 10,81 | 9,82 | 10,24 | 10,24 | 855.179 |
02 gen 2024 | 10,40 | 10,63 | 10,34 | 10,51 | 10,51 | 210.034 |
29 dic 2023 | 10,21 | 10,48 | 10,11 | 10,45 | 10,45 | 135.198 |
28 dic 2023 | 10,30 | 10,37 | 10,07 | 10,18 | 10,18 | 163.566 |
27 dic 2023 | 9,84 | 10,28 | 9,75 | 10,15 | 10,15 | 296.811 |
22 dic 2023 | 9,77 | 9,87 | 9,56 | 9,70 | 9,70 | 354.824 |
21 dic 2023 | 9,73 | 9,87 | 9,65 | 9,75 | 9,75 | 208.461 |
20 dic 2023 | 9,96 | 10,01 | 9,76 | 9,82 | 9,82 | 194.326 |
19 dic 2023 | 9,88 | 9,96 | 9,78 | 9,89 | 9,89 | 608.649 |
18 dic 2023 | 10,03 | 10,13 | 9,83 | 9,89 | 9,89 | 564.691 |
15 dic 2023 | 10,38 | 10,55 | 10,07 | 10,29 | 10,29 | 86.154 |
14 dic 2023 | 9,88 | 10,40 | 9,48 | 10,16 | 10,16 | 1.019.530 |
13 dic 2023 | 9,57 | 9,64 | 9,42 | 9,54 | 9,54 | 62.297 |
12 dic 2023 | 10,15 | 10,24 | 9,44 | 9,62 | 9,62 | 141.492 |
11 dic 2023 | 10,01 | 10,18 | 9,85 | 9,98 | 9,98 | 51.377 |
08 dic 2023 | 10,00 | 10,14 | 9,91 | 9,96 | 9,96 | 83.959 |
07 dic 2023 | 10,30 | 10,41 | 9,95 | 10,04 | 10,04 | 78.278 |
06 dic 2023 | 10,52 | 10,53 | 10,30 | 10,35 | 10,35 | 56.377 |
05 dic 2023 | 10,35 | 10,53 | 10,24 | 10,46 | 10,46 | 47.482 |
04 dic 2023 | 10,29 | 10,48 | 10,23 | 10,40 | 10,40 | 149.491 |
01 dic 2023 | 10,22 | 10,48 | 10,10 | 10,32 | 10,32 | 108.444 |
30 nov 2023 | 9,93 | 10,17 | 9,69 | 10,00 | 10,00 | 176.704 |
29 nov 2023 | 9,79 | 10,14 | 9,81 | 9,96 | 9,96 | 194.968 |
28 nov 2023 | 9,95 | 9,97 | 9,62 | 9,78 | 9,78 | 332.662 |
27 nov 2023 | 9,97 | 10,12 | 9,71 | 10,00 | 10,00 | 74.194 |
*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...