Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 12,50 | 12,57 | 12,40 | 12,52 | 12,52 | 4.851 |
22 apr 2024 | 12,42 | 12,48 | 12,31 | 12,40 | 12,40 | 6.015.675 |
19 apr 2024 | 12,28 | 12,57 | 12,18 | 12,31 | 12,31 | 1.827.727 |
18 apr 2024 | 12,21 | 12,29 | 12,13 | 12,25 | 12,25 | 4.682.757 |
17 apr 2024 | 12,05 | 12,23 | 11,98 | 12,12 | 12,12 | 391.973 |
16 apr 2024 | 12,27 | 12,43 | 11,93 | 12,03 | 12,03 | 4.858.320 |
15 apr 2024 | 12,43 | 12,53 | 12,34 | 12,40 | 12,40 | 6.199.299 |
12 apr 2024 | 12,38 | 12,57 | 12,22 | 12,47 | 12,47 | 4.473.594 |
11 apr 2024 | 12,34 | 12,44 | 12,27 | 12,32 | 12,32 | 2.441.882 |
10 apr 2024 | 12,55 | 12,61 | 12,31 | 12,36 | 12,36 | 1.921.824 |
09 apr 2024 | 12,43 | 12,52 | 12,32 | 12,44 | 12,44 | 6.450.435 |
08 apr 2024 | 12,36 | 12,48 | 12,32 | 12,47 | 12,47 | 1.818.659 |
05 apr 2024 | 12,56 | 12,69 | 12,35 | 12,40 | 12,40 | 710.741 |
04 apr 2024 | 12,64 | 12,74 | 12,61 | 12,63 | 12,63 | 796.488 |
03 apr 2024 | 12,77 | 12,78 | 12,51 | 12,63 | 12,63 | 1.230.780 |
02 apr 2024 | 12,82 | 12,97 | 12,76 | 12,83 | 12,83 | 1.238.944 |
28 mar 2024 | 12,86 | 12,93 | 12,77 | 12,86 | 12,86 | 2.209.441 |
27 mar 2024 | 12,78 | 12,89 | 12,68 | 12,86 | 12,86 | 2.286.976 |
26 mar 2024 | 12,57 | 12,83 | 12,49 | 12,77 | 12,77 | 1.038.952 |
25 mar 2024 | 12,43 | 12,59 | 12,35 | 12,56 | 12,56 | 5.151.003 |
22 mar 2024 | 12,38 | 12,48 | 12,34 | 12,42 | 12,42 | 737.347 |
21 mar 2024 | 12,52 | 12,60 | 12,10 | 12,36 | 12,36 | 12.576.785 |
20 mar 2024 | 12,42 | 12,59 | 12,40 | 12,51 | 12,51 | 416.208 |
19 mar 2024 | 12,57 | 12,66 | 12,35 | 12,40 | 12,40 | 943.819 |
18 mar 2024 | 12,72 | 12,82 | 12,32 | 12,58 | 12,58 | 4.458.510 |
15 mar 2024 | 12,83 | 12,93 | 12,63 | 12,73 | 12,73 | 3.504.027 |
14 mar 2024 | 12,60 | 13,06 | 12,44 | 12,86 | 12,86 | 5.365.990 |
13 mar 2024 | 12,47 | 12,61 | 12,05 | 12,57 | 12,57 | 2.928.523 |
12 mar 2024 | 11,98 | 12,06 | 11,73 | 11,82 | 11,82 | 1.233.488 |
11 mar 2024 | 11,98 | 12,08 | 11,94 | 11,95 | 11,95 | 5.214.022 |
08 mar 2024 | 12,01 | 12,11 | 11,93 | 12,02 | 12,02 | 1.440.853 |
07 mar 2024 | 11,94 | 12,14 | 11,85 | 12,07 | 12,07 | 787.614 |
06 mar 2024 | 11,93 | 12,05 | 11,88 | 11,97 | 11,97 | 3.461.985 |
05 mar 2024 | 11,80 | 11,97 | 11,68 | 11,92 | 11,92 | 2.592.407 |
04 mar 2024 | 11,87 | 12,09 | 11,55 | 11,76 | 11,76 | 290.210 |
01 mar 2024 | 11,83 | 11,93 | 11,73 | 11,88 | 11,88 | 13.914.256 |
29 feb 2024 | 11,75 | 11,91 | 11,66 | 11,83 | 11,83 | 1.553.349 |
28 feb 2024 | 11,78 | 11,87 | 11,59 | 11,72 | 11,72 | 3.170.922 |
27 feb 2024 | 11,69 | 11,81 | 11,62 | 11,72 | 11,72 | 7.163.266 |
26 feb 2024 | 11,78 | 11,80 | 11,72 | 11,77 | 11,77 | 5.323.275 |
23 feb 2024 | 11,81 | 11,86 | 11,73 | 11,84 | 11,84 | 437.573 |
22 feb 2024 | 12,02 | 12,10 | 11,80 | 11,82 | 11,82 | 7.283.990 |
21 feb 2024 | 11,98 | 12,11 | 11,90 | 12,01 | 12,01 | 652.614 |
20 feb 2024 | 11,83 | 12,03 | 11,81 | 11,98 | 11,98 | 1.310.263 |
19 feb 2024 | 11,75 | 11,86 | 11,74 | 11,78 | 11,78 | 350.117 |
16 feb 2024 | 11,89 | 11,97 | 11,74 | 11,76 | 11,76 | 638.432 |
15 feb 2024 | 11,82 | 11,91 | 11,75 | 11,86 | 11,86 | 1.306.745 |
14 feb 2024 | 11,86 | 11,95 | 11,77 | 11,76 | 11,76 | 1.856.390 |
13 feb 2024 | 11,98 | 12,08 | 11,85 | 11,86 | 11,86 | 1.050.185 |
12 feb 2024 | 11,97 | 12,09 | 11,97 | 12,03 | 12,03 | 341.783 |
09 feb 2024 | 12,03 | 12,10 | 11,81 | 11,95 | 11,95 | 800.125 |
08 feb 2024 | 12,10 | 12,19 | 12,02 | 12,08 | 12,08 | 715.495 |
07 feb 2024 | 12,23 | 12,31 | 12,06 | 12,07 | 12,07 | 595.782 |
06 feb 2024 | 12,19 | 12,29 | 12,02 | 12,21 | 12,21 | 848.930 |
05 feb 2024 | 12,18 | 12,35 | 12,02 | 12,18 | 12,18 | 913.598 |
02 feb 2024 | 12,76 | 12,82 | 12,19 | 12,20 | 12,20 | 2.527.046 |
01 feb 2024 | 12,55 | 12,64 | 12,45 | 12,52 | 12,52 | 515.657 |
31 gen 2024 | 12,44 | 12,59 | 12,35 | 12,57 | 12,57 | 721.067 |
30 gen 2024 | 12,44 | 12,52 | 12,35 | 12,45 | 12,45 | 1.076.885 |
29 gen 2024 | 12,40 | 12,48 | 12,32 | 12,37 | 12,37 | 1.006.747 |
26 gen 2024 | 12,44 | 12,54 | 12,39 | 12,44 | 12,44 | 566.957 |
25 gen 2024 | 12,36 | 12,50 | 12,22 | 12,44 | 12,44 | 375.191 |
24 gen 2024 | 12,40 | 12,48 | 12,28 | 12,43 | 12,43 | 1.689.824 |
23 gen 2024 | 12,53 | 12,63 | 12,33 | 12,35 | 12,35 | 948.969 |
22 gen 2024 | 12,53 | 12,61 | 12,40 | 12,51 | 12,51 | 1.765.119 |
19 gen 2024 | 12,35 | 12,55 | 12,25 | 12,50 | 12,50 | 1.506.368 |
18 gen 2024 | 12,51 | 12,51 | 12,28 | 12,36 | 12,36 | 1.173.493 |
17 gen 2024 | 12,49 | 12,65 | 12,34 | 12,48 | 12,48 | 1.375.289 |
16 gen 2024 | 12,63 | 12,74 | 12,48 | 12,52 | 12,52 | 2.022.557 |
15 gen 2024 | 12,66 | 12,73 | 12,59 | 12,64 | 12,64 | 2.107.841 |
12 gen 2024 | 12,57 | 12,68 | 12,43 | 12,67 | 12,67 | 724.098 |
11 gen 2024 | 12,64 | 12,72 | 12,47 | 12,48 | 12,48 | 1.185.269 |
10 gen 2024 | 12,72 | 12,86 | 12,61 | 12,63 | 12,63 | 1.060.322 |
09 gen 2024 | 12,56 | 12,78 | 12,47 | 12,74 | 12,74 | 4.307.985 |
08 gen 2024 | 12,48 | 12,60 | 12,47 | 12,54 | 12,54 | 1.465.762 |
05 gen 2024 | 12,35 | 12,48 | 12,34 | 12,44 | 12,44 | 6.605.185 |
04 gen 2024 | 12,22 | 12,43 | 12,13 | 12,37 | 12,37 | 3.624.673 |
03 gen 2024 | 12,17 | 12,27 | 12,11 | 12,14 | 12,14 | 711.511 |
02 gen 2024 | 12,17 | 12,24 | 12,07 | 12,14 | 12,14 | 1.054.106 |
29 dic 2023 | 12,16 | 12,23 | 12,06 | 12,14 | 12,14 | 251.229 |
28 dic 2023 | 12,18 | 12,19 | 12,12 | 12,15 | 12,15 | 328.668 |
27 dic 2023 | 12,27 | 12,38 | 12,15 | 12,14 | 12,14 | 18.549.437 |
22 dic 2023 | 12,24 | 12,30 | 12,22 | 12,25 | 12,25 | 1.785.643 |
21 dic 2023 | 12,27 | 12,37 | 12,17 | 12,23 | 12,23 | 703.614 |
20 dic 2023 | 12,27 | 12,35 | 12,19 | 12,29 | 12,29 | 5.604.961 |
19 dic 2023 | 12,26 | 12,32 | 12,16 | 12,30 | 12,30 | 4.615.829 |
18 dic 2023 | 12,47 | 12,60 | 12,23 | 12,25 | 12,25 | 2.216.345 |
15 dic 2023 | 12,58 | 12,67 | 12,45 | 12,49 | 12,49 | 2.006.213 |
14 dic 2023 | 12,66 | 12,80 | 12,59 | 12,61 | 12,61 | 974.605 |
13 dic 2023 | 12,48 | 12,60 | 12,38 | 12,61 | 12,61 | 2.011.095 |
12 dic 2023 | 12,45 | 12,56 | 12,35 | 12,45 | 12,45 | 823.136 |
11 dic 2023 | 12,52 | 12,63 | 12,35 | 12,43 | 12,43 | 1.379.320 |
08 dic 2023 | 12,41 | 12,51 | 12,40 | 12,47 | 12,47 | 921.969 |
07 dic 2023 | 12,37 | 12,47 | 12,25 | 12,39 | 12,39 | 1.678.393 |
06 dic 2023 | 12,21 | 12,35 | 12,09 | 12,33 | 12,33 | 1.534.503 |
05 dic 2023 | 12,06 | 12,16 | 11,80 | 12,05 | 12,05 | 353.463 |
04 dic 2023 | 12,02 | 12,07 | 11,99 | 12,07 | 12,07 | 315.785 |
01 dic 2023 | 11,96 | 12,03 | 11,86 | 11,97 | 11,97 | 3.717.130 |
30 nov 2023 | 11,95 | 12,06 | 11,90 | 11,94 | 11,94 | 530.322 |
29 nov 2023 | 11,98 | 12,06 | 11,68 | 12,00 | 12,00 | 363.295 |
*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...