Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 10,90 | 11,19 | 10,82 | 10,96 | 10,96 | 128.928 |
02 mag 2024 | 10,30 | 10,78 | 10,78 | 10,81 | 10,81 | 433.321 |
01 mag 2024 | 9,82 | 9,82 | 9,82 | 9,82 | 9,82 | - |
30 apr 2024 | 10,15 | 10,30 | 9,80 | 9,82 | 9,82 | 261.838 |
29 apr 2024 | 10,08 | 10,23 | 9,86 | 10,18 | 10,18 | 242.457 |
26 apr 2024 | 9,90 | 10,13 | 9,66 | 9,97 | 9,97 | 380.485 |
25 apr 2024 | 10,30 | 10,19 | 9,72 | 9,78 | 9,78 | 2.579.875 |
24 apr 2024 | 10,33 | 10,55 | 10,31 | 10,39 | 10,39 | 1.568.313 |
23 apr 2024 | 10,43 | 10,59 | 10,23 | 10,35 | 10,35 | 502.840 |
22 apr 2024 | 9,70 | 10,28 | 9,44 | 10,23 | 10,23 | 1.763.403 |
19 apr 2024 | 10,20 | 10,23 | 9,35 | 9,51 | 9,51 | 948.260 |
18 apr 2024 | 10,73 | 10,78 | 10,17 | 10,27 | 10,27 | 531.535 |
17 apr 2024 | 10,75 | 10,88 | 10,57 | 10,75 | 10,75 | 1.679.009 |
16 apr 2024 | 10,81 | 11,07 | 10,75 | 10,84 | 10,84 | 724.393 |
15 apr 2024 | 10,81 | 11,16 | 10,69 | 11,03 | 11,03 | 782.139 |
12 apr 2024 | 11,18 | 11,19 | 10,80 | 10,83 | 10,83 | 1.480.251 |
11 apr 2024 | 11,00 | 11,14 | 10,87 | 10,99 | 10,99 | 288.415 |
10 apr 2024 | 11,61 | 11,56 | 11,09 | 11,19 | 11,19 | 390.525 |
09 apr 2024 | 11,48 | 11,73 | 11,41 | 11,52 | 11,52 | 543.112 |
08 apr 2024 | 11,34 | 11,59 | 11,25 | 11,56 | 11,56 | 407.807 |
05 apr 2024 | 11,33 | 11,69 | 11,10 | 11,31 | 11,31 | 3.507.891 |
04 apr 2024 | 11,54 | 11,73 | 11,43 | 11,66 | 11,66 | 267.518 |
03 apr 2024 | 11,58 | 11,51 | 11,30 | 11,48 | 11,48 | 238.439 |
02 apr 2024 | 11,48 | 11,79 | 11,48 | 11,58 | 11,58 | 1.306.750 |
28 mar 2024 | 11,01 | 11,48 | 10,57 | 11,44 | 11,44 | 420.462 |
27 mar 2024 | 11,26 | 11,36 | 10,81 | 10,91 | 10,91 | 946.980 |
26 mar 2024 | 11,30 | 11,38 | 11,10 | 11,35 | 11,35 | 601.933 |
25 mar 2024 | 10,75 | 11,35 | 10,78 | 11,18 | 11,18 | 519.188 |
22 mar 2024 | 10,48 | 10,77 | 10,42 | 10,77 | 10,77 | 313.702 |
21 mar 2024 | 10,25 | 10,50 | 10,19 | 10,41 | 10,41 | 461.486 |
20 mar 2024 | 9,95 | 10,05 | 9,78 | 10,01 | 10,01 | 1.437.424 |
19 mar 2024 | 10,13 | 10,26 | 9,87 | 9,95 | 9,95 | 1.279.279 |
18 mar 2024 | 10,34 | 10,52 | 9,99 | 10,19 | 10,19 | 1.889.097 |
15 mar 2024 | 10,02 | 10,57 | 9,86 | 10,51 | 10,51 | 886.606 |
14 mar 2024 | 10,23 | 10,40 | 10,10 | 10,14 | 10,14 | 906.002 |
13 mar 2024 | 10,58 | 10,86 | 10,28 | 10,31 | 10,31 | 2.838.724 |
12 mar 2024 | 10,20 | 10,52 | 10,10 | 10,51 | 10,51 | 929.664 |
11 mar 2024 | 10,48 | 10,60 | 10,15 | 10,23 | 10,23 | 983.586 |
08 mar 2024 | 10,51 | 10,74 | 10,32 | 10,65 | 10,65 | 928.769 |
07 mar 2024 | 10,13 | 10,52 | 9,97 | 10,44 | 10,44 | 890.236 |
06 mar 2024 | 10,71 | 10,93 | 10,07 | 10,16 | 10,16 | 3.009.289 |
05 mar 2024 | 10,71 | 11,02 | 10,60 | 10,81 | 10,81 | 777.146 |
04 mar 2024 | 10,93 | 10,98 | 10,70 | 10,77 | 10,77 | 967.339 |
01 mar 2024 | 10,70 | 11,07 | 10,56 | 11,00 | 11,00 | 603.215 |
29 feb 2024 | 10,97 | 11,35 | 10,45 | 10,74 | 10,74 | 2.219.940 |
28 feb 2024 | 11,40 | 11,76 | 10,00 | 11,06 | 11,06 | 2.338.175 |
27 feb 2024 | 11,83 | 12,35 | 11,69 | 12,28 | 12,28 | 747.590 |
26 feb 2024 | 11,62 | 11,90 | 11,34 | 11,81 | 11,81 | 269.680 |
23 feb 2024 | 11,51 | 11,69 | 11,40 | 11,59 | 11,59 | 698.571 |
22 feb 2024 | 11,71 | 11,85 | 11,49 | 11,57 | 11,57 | 1.535.791 |
21 feb 2024 | 11,60 | 11,61 | 11,37 | 11,57 | 11,57 | 486.797 |
20 feb 2024 | 11,77 | 11,89 | 11,46 | 11,56 | 11,56 | 928.855 |
19 feb 2024 | 12,00 | 12,10 | 11,77 | 11,82 | 11,82 | 550.855 |
16 feb 2024 | 12,10 | 12,48 | 12,00 | 12,02 | 12,02 | 243.834 |
15 feb 2024 | 12,10 | 12,30 | 11,98 | 12,02 | 12,02 | 654.434 |
14 feb 2024 | 11,71 | 12,09 | 11,71 | 12,06 | 12,06 | 864.135 |
13 feb 2024 | 12,19 | 12,32 | 11,74 | 11,89 | 11,89 | 481.402 |
12 feb 2024 | 12,14 | 12,49 | 11,89 | 12,10 | 12,10 | 439.448 |
09 feb 2024 | 11,70 | 12,09 | 11,63 | 11,98 | 11,98 | 517.657 |
08 feb 2024 | 11,96 | 12,12 | 11,63 | 11,73 | 11,73 | 757.856 |
07 feb 2024 | 12,03 | 12,09 | 11,69 | 11,76 | 11,76 | 1.027.437 |
06 feb 2024 | 12,10 | 12,33 | 11,90 | 11,99 | 11,99 | 418.634 |
05 feb 2024 | 12,23 | 12,44 | 12,14 | 12,18 | 12,18 | 687.199 |
02 feb 2024 | 12,22 | 12,69 | 12,15 | 12,37 | 12,37 | 525.475 |
01 feb 2024 | 12,60 | 12,69 | 12,16 | 12,15 | 12,15 | 330.236 |
31 gen 2024 | 12,68 | 12,82 | 12,60 | 12,63 | 12,63 | 872.727 |
30 gen 2024 | 12,96 | 13,08 | 12,57 | 12,74 | 12,74 | 838.401 |
29 gen 2024 | 13,06 | 13,02 | 12,53 | 12,96 | 12,96 | 443.909 |
26 gen 2024 | 13,67 | 13,77 | 13,06 | 13,14 | 13,14 | 558.247 |
25 gen 2024 | 14,04 | 14,13 | 13,78 | 13,80 | 13,80 | 337.262 |
24 gen 2024 | 13,68 | 14,16 | 13,76 | 14,10 | 14,10 | 273.035 |
23 gen 2024 | 13,31 | 13,56 | 13,12 | 13,50 | 13,50 | 2.373.809 |
22 gen 2024 | 13,55 | 13,90 | 13,20 | 13,21 | 13,21 | 472.492 |
19 gen 2024 | 13,17 | 13,38 | 12,90 | 13,21 | 13,21 | 502.867 |
18 gen 2024 | 13,01 | 13,39 | 13,02 | 13,31 | 13,31 | 220.543 |
17 gen 2024 | 13,07 | 13,64 | 12,93 | 13,06 | 13,06 | 659.290 |
16 gen 2024 | 13,06 | 13,74 | 13,09 | 13,15 | 13,15 | 1.089.104 |
15 gen 2024 | 13,34 | 13,56 | 12,97 | 13,27 | 13,27 | 1.199.386 |
12 gen 2024 | 14,18 | 14,32 | 13,51 | 13,60 | 13,60 | 462.535 |
11 gen 2024 | 14,32 | 14,55 | 14,11 | 14,14 | 14,14 | 679.472 |
10 gen 2024 | 14,52 | 14,91 | 14,15 | 14,27 | 14,27 | 222.261 |
09 gen 2024 | 14,66 | 14,94 | 14,34 | 14,84 | 14,84 | 1.352.286 |
08 gen 2024 | 14,34 | 14,58 | 14,22 | 14,53 | 14,53 | 844.408 |
05 gen 2024 | 14,30 | 14,46 | 14,00 | 14,38 | 14,38 | 212.002 |
04 gen 2024 | 14,40 | 14,60 | 14,19 | 14,39 | 14,39 | 1.412.168 |
03 gen 2024 | 15,50 | 15,64 | 14,47 | 14,51 | 14,51 | 497.399 |
02 gen 2024 | 15,80 | 15,97 | 15,44 | 15,64 | 15,64 | 309.556 |
29 dic 2023 | 15,74 | 15,85 | 15,59 | 15,79 | 15,79 | 204.958 |
28 dic 2023 | 16,03 | 16,07 | 15,62 | 15,73 | 15,73 | 137.971 |
27 dic 2023 | 15,38 | 16,00 | 15,16 | 15,99 | 15,99 | 197.613 |
22 dic 2023 | 15,60 | 15,81 | 15,36 | 15,39 | 15,39 | 364.048 |
21 dic 2023 | 15,70 | 15,94 | 15,47 | 15,76 | 15,76 | 219.386 |
20 dic 2023 | 16,55 | 16,70 | 15,69 | 15,91 | 15,91 | 984.103 |
19 dic 2023 | 15,41 | 16,52 | 15,32 | 16,47 | 16,47 | 1.100.447 |
18 dic 2023 | 15,40 | 15,60 | 15,06 | 15,45 | 15,45 | 2.734.448 |
15 dic 2023 | 15,41 | 15,81 | 15,39 | 15,39 | 15,39 | 1.008.028 |
14 dic 2023 | 15,48 | 15,85 | 15,08 | 15,44 | 15,44 | 794.242 |
13 dic 2023 | 15,45 | 15,65 | 15,00 | 15,06 | 15,06 | 907.315 |
12 dic 2023 | 15,60 | 16,02 | 15,48 | 15,61 | 15,61 | 419.180 |
11 dic 2023 | 15,45 | 15,90 | 15,27 | 15,80 | 15,80 | 2.043.621 |
*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...