Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 13,20 | 13,25 | 13,09 | 13,09 | 13,09 | 331.232 |
23 apr 2024 | 13,38 | 13,24 | 13,13 | 13,23 | 13,23 | 484.940 |
22 apr 2024 | 13,22 | 13,33 | 12,69 | 13,30 | 13,30 | 244.737 |
19 apr 2024 | 13,15 | 13,21 | 13,07 | 13,16 | 13,16 | 410.293 |
18 apr 2024 | 13,31 | 13,31 | 13,23 | 13,29 | 13,29 | 130.758 |
17 apr 2024 | 13,13 | 13,33 | 13,15 | 13,26 | 13,26 | 170.477 |
16 apr 2024 | 12,96 | 13,29 | 12,89 | 13,19 | 13,19 | 422.821 |
15 apr 2024 | 13,06 | 13,23 | 12,93 | 13,11 | 13,11 | 576.664 |
12 apr 2024 | 13,21 | 13,24 | 12,70 | 13,16 | 13,16 | 582.895 |
11 apr 2024 | 12,80 | 13,27 | 12,98 | 13,09 | 13,09 | 393.344 |
10 apr 2024 | 12,92 | 13,01 | 12,68 | 12,79 | 12,79 | 438.596 |
09 apr 2024 | 12,97 | 13,10 | 12,87 | 12,87 | 12,87 | 144.189 |
08 apr 2024 | 13,15 | 13,14 | 12,82 | 13,00 | 13,00 | 235.871 |
05 apr 2024 | 12,55 | 12,78 | 12,53 | 12,72 | 12,72 | 131.681 |
04 apr 2024 | 12,72 | 12,86 | 12,68 | 12,78 | 12,78 | 68.542 |
03 apr 2024 | 12,30 | 12,70 | 12,29 | 12,70 | 12,70 | 340.940 |
02 apr 2024 | 12,27 | 12,39 | 12,11 | 12,30 | 12,30 | 226.786 |
28 mar 2024 | 12,22 | 12,23 | 11,76 | 12,19 | 12,19 | 349.164 |
27 mar 2024 | 12,11 | 12,20 | 12,03 | 12,20 | 12,20 | 1.104.159 |
26 mar 2024 | 12,24 | 12,33 | 12,04 | 12,04 | 12,04 | 41.096 |
25 mar 2024 | 12,27 | 12,38 | 12,19 | 12,25 | 12,25 | 98.644 |
22 mar 2024 | 12,23 | 12,34 | 12,23 | 12,30 | 12,30 | 216.850 |
21 mar 2024 | 12,06 | 12,30 | 11,83 | 12,30 | 12,30 | 2.859.589 |
20 mar 2024 | 11,76 | 12,03 | 11,74 | 11,98 | 11,98 | 98.873 |
19 mar 2024 | 11,67 | 11,79 | 11,62 | 11,73 | 11,73 | 3.585.626 |
18 mar 2024 | 11,76 | 11,83 | 11,66 | 11,69 | 11,69 | 79.988 |
15 mar 2024 | 11,65 | 11,78 | 11,57 | 11,73 | 11,73 | 173.802 |
14 mar 2024 | 11,68 | 11,71 | 11,55 | 11,65 | 11,65 | 49.256 |
13 mar 2024 | 11,63 | 11,71 | 11,58 | 11,69 | 11,69 | 175.791 |
12 mar 2024 | 11,59 | 11,67 | 11,52 | 11,61 | 11,61 | 1.141.009 |
11 mar 2024 | 11,33 | 11,56 | 11,28 | 11,56 | 11,56 | 166.076 |
08 mar 2024 | 11,33 | 11,43 | 11,24 | 11,36 | 11,36 | 1.463.270 |
07 mar 2024 | 10,91 | 11,42 | 10,83 | 11,32 | 11,32 | 601.604 |
06 mar 2024 | 10,92 | 11,12 | 10,93 | 11,02 | 11,02 | 201.324 |
05 mar 2024 | 11,18 | 11,33 | 10,88 | 10,94 | 10,94 | 141.632 |
04 mar 2024 | 11,24 | 11,38 | 11,16 | 11,28 | 11,28 | 86.907 |
01 mar 2024 | 10,96 | 11,48 | 10,97 | 11,29 | 11,29 | 812.282 |
29 feb 2024 | 11,10 | 11,26 | 10,87 | 11,17 | 11,17 | 298.263 |
28 feb 2024 | 11,21 | 11,34 | 11,06 | 11,11 | 11,11 | 1.538.088 |
27 feb 2024 | 11,02 | 11,37 | 11,02 | 11,27 | 11,27 | 3.319.062 |
26 feb 2024 | 11,19 | 11,17 | 10,91 | 11,05 | 11,05 | 100.272 |
23 feb 2024 | 11,19 | 11,29 | 11,17 | 11,24 | 11,24 | 116.999 |
22 feb 2024 | 11,21 | 11,23 | 11,12 | 11,15 | 11,15 | 21.153 |
21 feb 2024 | 11,09 | 11,19 | 11,00 | 11,10 | 11,10 | 118.273 |
20 feb 2024 | 11,02 | 11,16 | 11,05 | 11,07 | 11,07 | 68.643 |
19 feb 2024 | 11,07 | 11,04 | 10,91 | 11,01 | 11,01 | 103.419 |
16 feb 2024 | 11,13 | 11,23 | 11,04 | 11,07 | 11,07 | 97.171 |
15 feb 2024 | 10,99 | 11,16 | 10,97 | 11,05 | 11,05 | 276.386 |
14 feb 2024 | 10,88 | 11,00 | 10,79 | 10,90 | 10,90 | 129.331 |
13 feb 2024 | 11,02 | 11,07 | 10,85 | 11,04 | 11,04 | 145.409 |
12 feb 2024 | 10,85 | 11,01 | 10,82 | 11,01 | 11,01 | 2.378.561 |
09 feb 2024 | 10,99 | 11,00 | 10,54 | 10,82 | 10,82 | 410.846 |
08 feb 2024 | 10,96 | 11,06 | 10,91 | 11,04 | 11,04 | 478.827 |
07 feb 2024 | 11,07 | 11,09 | 10,95 | 10,95 | 10,95 | 1.823.526 |
06 feb 2024 | 11,10 | 11,11 | 10,93 | 11,00 | 11,00 | 150.372 |
05 feb 2024 | 10,99 | 11,12 | 10,95 | 11,07 | 11,07 | 245.696 |
02 feb 2024 | 11,13 | 11,13 | 10,96 | 10,96 | 10,96 | 162.021 |
01 feb 2024 | 11,02 | 11,18 | 11,00 | 11,04 | 11,04 | 1.772.359 |
31 gen 2024 | 11,14 | 11,24 | 11,10 | 11,11 | 11,11 | 246.907 |
30 gen 2024 | 11,24 | 11,30 | 11,08 | 11,10 | 11,10 | 838.036 |
29 gen 2024 | 11,23 | 11,28 | 11,10 | 11,20 | 11,20 | 819.139 |
26 gen 2024 | 11,13 | 11,37 | 11,12 | 11,31 | 11,31 | 2.697.521 |
25 gen 2024 | 11,02 | 11,13 | 11,01 | 11,13 | 11,13 | 428.480 |
24 gen 2024 | 11,07 | 11,17 | 11,07 | 11,10 | 11,10 | 625.358 |
23 gen 2024 | 10,96 | 11,11 | 10,97 | 11,03 | 11,03 | 536.183 |
22 gen 2024 | 10,97 | 11,05 | 10,81 | 10,90 | 10,90 | 1.504.028 |
19 gen 2024 | 10,96 | 10,99 | 10,85 | 10,90 | 10,90 | 536.630 |
18 gen 2024 | 10,89 | 10,98 | 10,81 | 10,83 | 10,83 | 428.745 |
17 gen 2024 | 10,86 | 11,14 | 10,81 | 10,87 | 10,87 | 2.766.993 |
16 gen 2024 | 10,96 | 11,17 | 11,00 | 11,07 | 11,07 | 2.581.597 |
15 gen 2024 | 11,16 | 11,26 | 11,01 | 11,20 | 11,20 | 274.314 |
12 gen 2024 | 11,31 | 11,37 | 11,18 | 11,22 | 11,22 | 492.178 |
11 gen 2024 | 11,55 | 11,56 | 11,20 | 11,34 | 11,34 | 262.017 |
10 gen 2024 | 11,49 | 11,73 | 11,45 | 11,50 | 11,50 | 701.968 |
09 gen 2024 | 11,94 | 11,90 | 11,65 | 11,72 | 11,72 | 362.595 |
08 gen 2024 | 12,03 | 12,04 | 11,83 | 11,91 | 11,91 | 65.281 |
05 gen 2024 | 12,04 | 12,07 | 11,91 | 12,01 | 12,01 | 34.944 |
04 gen 2024 | 12,19 | 12,26 | 12,14 | 12,16 | 12,16 | 179.838 |
03 gen 2024 | 12,50 | 12,56 | 12,13 | 12,19 | 12,19 | 116.743 |
02 gen 2024 | - | - | - | - | - | - |
29 dic 2023 | 12,42 | 12,44 | 12,37 | 12,42 | 12,42 | 44.558 |
28 dic 2023 | 12,51 | 12,50 | 12,35 | 12,42 | 12,42 | 63.581 |
27 dic 2023 | 12,48 | 12,60 | 12,42 | 12,50 | 12,50 | 50.210 |
22 dic 2023 | 12,45 | 12,56 | 12,43 | 12,52 | 12,52 | 54.883 |
21 dic 2023 | 12,54 | 12,63 | 12,44 | 12,51 | 12,51 | 1.049.277 |
20 dic 2023 | 12,69 | 12,77 | 12,56 | 12,63 | 12,63 | 125.325 |
19 dic 2023 | 12,60 | 12,86 | 12,61 | 12,67 | 12,67 | 1.840.934 |
18 dic 2023 | 13,11 | 13,40 | 12,63 | 12,65 | 12,65 | 287.201 |
15 dic 2023 | 13,31 | 13,42 | 13,26 | 13,32 | 13,32 | 238.328 |
14 dic 2023 | 13,13 | 13,34 | 13,19 | 13,26 | 13,26 | 77.528 |
13 dic 2023 | 12,90 | 13,07 | 12,92 | 12,96 | 12,96 | 25.591 |
12 dic 2023 | 12,85 | 12,94 | 12,81 | 12,88 | 12,88 | 165.694 |
11 dic 2023 | 12,77 | 12,87 | 12,53 | 12,71 | 12,71 | 3.133.012 |
08 dic 2023 | 12,77 | 12,87 | 12,50 | 12,79 | 12,79 | 392.299 |
07 dic 2023 | 12,78 | 12,83 | 12,60 | 12,74 | 12,74 | 306.581 |
06 dic 2023 | 12,66 | 12,90 | 12,52 | 12,67 | 12,67 | 506.696 |
05 dic 2023 | 12,76 | 12,84 | 12,64 | 12,83 | 12,83 | 353.441 |
04 dic 2023 | 12,96 | 13,00 | 12,68 | 12,75 | 12,75 | 235.677 |
01 dic 2023 | 13,20 | 13,17 | 12,83 | 13,00 | 13,00 | 196.046 |
30 nov 2023 | 13,06 | 13,11 | 12,92 | 13,07 | 13,07 | 203.955 |
*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...