Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 11,89 | 12,14 | 12,08 | 12,08 | 12,08 | 2.497 |
25 apr 2024 | 11,93 | 12,08 | 11,98 | 12,08 | 12,08 | 1.117 |
24 apr 2024 | 12,06 | 12,14 | 12,04 | 12,05 | 12,05 | 3.032 |
23 apr 2024 | 12,00 | 12,10 | 11,95 | 11,95 | 11,95 | 3.479 |
22 apr 2024 | 11,72 | 11,96 | 11,70 | 11,75 | 11,75 | 2.638 |
19 apr 2024 | 11,83 | 11,76 | 11,62 | 11,66 | 11,66 | 2.528 |
18 apr 2024 | 12,10 | 12,22 | 11,90 | 11,90 | 11,90 | 60.223 |
17 apr 2024 | 12,16 | 12,15 | 12,08 | 12,08 | 12,08 | 12.457 |
16 apr 2024 | 11,91 | 12,16 | 11,86 | 11,98 | 11,98 | 218.429 |
15 apr 2024 | 12,10 | 12,22 | 12,02 | 12,22 | 12,22 | 21.584 |
12 apr 2024 | 12,37 | 12,48 | 12,16 | 12,48 | 12,48 | 20.276 |
11 apr 2024 | 12,12 | 12,30 | 12,12 | 12,20 | 12,20 | 37.175 |
10 apr 2024 | 12,35 | 12,28 | 12,20 | 12,23 | 12,23 | 4.187 |
09 apr 2024 | 11,97 | 12,36 | 11,98 | 12,12 | 12,12 | 12.716 |
08 apr 2024 | 11,60 | 11,76 | 11,46 | 11,74 | 11,74 | 4.715 |
05 apr 2024 | 11,83 | 11,82 | 11,68 | 11,68 | 11,68 | 12.130 |
04 apr 2024 | 11,49 | 11,90 | 11,80 | 11,80 | 11,80 | 5.659 |
03 apr 2024 | 10,94 | 11,58 | 10,96 | 11,58 | 11,58 | 7.673 |
02 apr 2024 | 10,90 | 10,92 | 10,84 | 10,91 | 10,91 | 11.471 |
28 mar 2024 | 10,84 | 11,04 | 10,84 | 10,87 | 10,87 | 5.555 |
27 mar 2024 | 10,63 | 10,78 | 10,64 | 10,64 | 10,64 | 1.745 |
26 mar 2024 | 10,50 | 10,64 | 10,55 | 10,56 | 10,56 | 918 |
25 mar 2024 | 10,46 | 10,49 | 10,47 | 10,49 | 10,49 | 1.206 |
22 mar 2024 | 10,50 | 10,49 | 10,43 | 10,43 | 10,43 | 1.063 |
21 mar 2024 | 10,48 | 10,50 | 10,37 | 10,50 | 10,50 | 2.964 |
20 mar 2024 | 10,40 | 10,48 | 10,32 | 10,46 | 10,46 | 1.902 |
19 mar 2024 | 10,31 | 10,40 | 10,40 | 10,40 | 10,40 | 1.698 |
18 mar 2024 | 10,50 | 10,42 | 10,38 | 10,38 | 10,38 | 1.411 |
15 mar 2024 | 10,50 | 10,52 | 10,46 | 10,52 | 10,52 | 2.519 |
14 mar 2024 | 10,65 | 10,66 | 10,52 | 10,66 | 10,66 | 2.590 |
13 mar 2024 | 10,56 | 10,72 | 10,57 | 10,63 | 10,63 | 3.208 |
12 mar 2024 | 10,65 | 10,56 | 10,54 | 10,56 | 10,56 | 498 |
11 mar 2024 | 10,65 | 10,75 | 10,64 | 10,66 | 10,66 | 1.914 |
08 mar 2024 | 10,77 | 10,72 | 10,72 | 10,72 | 10,72 | 37 |
07 mar 2024 | 10,50 | 10,78 | 10,68 | 10,75 | 10,75 | 2.974 |
06 mar 2024 | 10,46 | 10,61 | 10,56 | 10,61 | 10,61 | 2.490 |
05 mar 2024 | 10,98 | 11,06 | 10,50 | 11,06 | 11,06 | 11.518 |
04 mar 2024 | 11,81 | 11,66 | 11,20 | 11,35 | 11,35 | 5.437 |
01 mar 2024 | 11,45 | 11,81 | 11,60 | 11,77 | 11,77 | 7.842 |
29 feb 2024 | 11,38 | 11,70 | 10,82 | 11,46 | 11,46 | 16.201 |
28 feb 2024 | 11,45 | 11,42 | 11,30 | 11,36 | 11,36 | 3.213 |
27 feb 2024 | 11,38 | 11,48 | 11,46 | 11,46 | 11,46 | 3.107 |
26 feb 2024 | 11,11 | 11,44 | 11,12 | 11,38 | 11,38 | 2.904 |
23 feb 2024 | 11,32 | 11,34 | 11,14 | 11,18 | 11,18 | 2.885 |
22 feb 2024 | 11,01 | 11,24 | 11,11 | 11,24 | 11,24 | 3.009 |
21 feb 2024 | 11,01 | 11,10 | 10,92 | 10,98 | 10,98 | 1.334 |
20 feb 2024 | 11,09 | 11,11 | 11,10 | 11,11 | 11,11 | 1.735 |
19 feb 2024 | 11,20 | 11,20 | 11,10 | 11,16 | 11,16 | 1.420 |
16 feb 2024 | 10,96 | 11,21 | 11,02 | 11,08 | 11,08 | 2.662 |
15 feb 2024 | 11,01 | 11,06 | 10,96 | 10,97 | 10,97 | 2.084 |
14 feb 2024 | 11,05 | 11,07 | 10,96 | 11,07 | 11,07 | 1.958 |
13 feb 2024 | 11,26 | 11,28 | 11,04 | 11,28 | 11,28 | 1.319 |
12 feb 2024 | 10,94 | 11,24 | 11,04 | 11,04 | 11,04 | 2.080 |
09 feb 2024 | 11,47 | 11,36 | 11,06 | 11,16 | 11,16 | 1.461 |
08 feb 2024 | 10,96 | 11,48 | 11,10 | 11,31 | 11,31 | 4.448 |
07 feb 2024 | 11,09 | 11,02 | 11,00 | 11,00 | 11,00 | 715 |
06 feb 2024 | 11,30 | 11,08 | 11,00 | 11,06 | 11,06 | 1.550 |
05 feb 2024 | 11,30 | 11,34 | 11,20 | 11,21 | 11,21 | 972 |
02 feb 2024 | 11,36 | 11,50 | 11,50 | 11,50 | 11,50 | 1.000 |
01 feb 2024 | 11,66 | 11,44 | 11,44 | 11,44 | 11,44 | 20 |
31 gen 2024 | 11,20 | 11,50 | 11,39 | 11,46 | 11,46 | 3.675 |
30 gen 2024 | 11,07 | 11,30 | 11,07 | 11,10 | 11,10 | 2.531 |
29 gen 2024 | 10,69 | 11,10 | 10,72 | 11,04 | 11,04 | 2.577 |
26 gen 2024 | 10,61 | 10,76 | 10,72 | 10,74 | 10,74 | 1.746 |
25 gen 2024 | 10,61 | 10,70 | 10,58 | 10,70 | 10,70 | 2.432 |
24 gen 2024 | 10,48 | 10,68 | 10,50 | 10,56 | 10,56 | 1.792 |
23 gen 2024 | 10,40 | 10,58 | 10,36 | 10,50 | 10,50 | 2.087 |
22 gen 2024 | 10,23 | 10,38 | 10,31 | 10,38 | 10,38 | 1.905 |
19 gen 2024 | 10,50 | 10,40 | 10,24 | 10,30 | 10,30 | 1.289 |
18 gen 2024 | 10,33 | 10,56 | 10,34 | 10,45 | 10,45 | 2.030 |
17 gen 2024 | 10,11 | 10,42 | 10,22 | 10,22 | 10,22 | 3.622 |
16 gen 2024 | 10,19 | 10,30 | 10,18 | 10,20 | 10,20 | 2.164 |
15 gen 2024 | 10,58 | 10,30 | 10,08 | 10,12 | 10,12 | 6.986 |
12 gen 2024 | 10,73 | 10,52 | 10,34 | 10,46 | 10,46 | 5.392 |
11 gen 2024 | 10,71 | 10,50 | 10,32 | 10,46 | 10,46 | 5.026 |
10 gen 2024 | 10,61 | 10,62 | 10,50 | 10,50 | 10,50 | 3.868 |
09 gen 2024 | 10,61 | 10,72 | 10,58 | 10,70 | 10,70 | 4.201 |
08 gen 2024 | 10,42 | 10,56 | 10,47 | 10,47 | 10,47 | 1.598 |
05 gen 2024 | 10,54 | 10,52 | 10,40 | 10,50 | 10,50 | 7.988 |
04 gen 2024 | 10,61 | 10,56 | 10,54 | 10,56 | 10,56 | 3.585 |
03 gen 2024 | 10,61 | 10,60 | 10,48 | 10,50 | 10,50 | 17.793 |
02 gen 2024 | 10,67 | 10,66 | 10,52 | 10,58 | 10,58 | 4.412 |
29 dic 2023 | 10,73 | 10,64 | 10,58 | 10,64 | 10,64 | 1.587 |
28 dic 2023 | 10,77 | 10,70 | 10,62 | 10,63 | 10,63 | 1.147 |
27 dic 2023 | 10,90 | 10,76 | 10,68 | 10,72 | 10,72 | 4.235 |
22 dic 2023 | 10,86 | 10,74 | 10,54 | 10,55 | 10,55 | 5.989 |
21 dic 2023 | 10,31 | 10,74 | 10,30 | 10,47 | 10,47 | 14.557 |
20 dic 2023 | 10,10 | 10,16 | 10,02 | 10,10 | 10,10 | 4.968 |
19 dic 2023 | 9,93 | 10,16 | 10,08 | 10,10 | 10,10 | 7.197 |
18 dic 2023 | 10,31 | 10,28 | 9,96 | 10,02 | 10,02 | 4.729 |
15 dic 2023 | 10,19 | 10,40 | 10,20 | 10,33 | 10,33 | 9.817 |
14 dic 2023 | 10,00 | 10,32 | 10,14 | 10,23 | 10,23 | 10.762 |
13 dic 2023 | 9,73 | 9,90 | 9,66 | 9,88 | 9,88 | 4.141 |
12 dic 2023 | 9,88 | 9,92 | 9,74 | 9,77 | 9,77 | 8.266 |
11 dic 2023 | 10,08 | 10,00 | 9,84 | 9,91 | 9,91 | 3.909 |
08 dic 2023 | 9,81 | 10,20 | 10,08 | 10,12 | 10,12 | 7.085 |
07 dic 2023 | 10,00 | 10,08 | 9,92 | 10,03 | 10,03 | 7.631 |
06 dic 2023 | 10,19 | 10,10 | 9,94 | 9,99 | 9,99 | 3.828 |
05 dic 2023 | 9,90 | 9,93 | 9,77 | 9,77 | 9,77 | 3.940 |
04 dic 2023 | 10,00 | 10,05 | 9,86 | 9,92 | 9,92 | 2.344 |
*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...