Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 11,42 | 11,90 | 11,28 | 11,73 | 11,73 | 8.567 |
25 apr 2024 | 10,47 | 11,20 | 10,19 | 11,20 | 11,20 | 3.288 |
24 apr 2024 | 10,70 | 11,07 | 10,43 | 10,83 | 10,83 | 4.434 |
23 apr 2024 | 9,79 | 11,11 | 9,77 | 11,05 | 11,05 | 12.786 |
22 apr 2024 | 9,62 | 9,77 | 9,27 | 9,69 | 9,69 | 13.417 |
19 apr 2024 | 9,80 | 9,84 | 9,59 | 9,66 | 9,66 | 9.254 |
18 apr 2024 | 9,78 | 10,17 | 9,74 | 9,78 | 9,78 | 7.303 |
17 apr 2024 | 10,82 | 11,21 | 10,14 | 10,14 | 10,14 | 4.573 |
16 apr 2024 | 10,39 | 10,89 | 10,00 | 10,86 | 10,86 | 14.975 |
15 apr 2024 | 10,26 | 10,34 | 9,85 | 9,99 | 9,99 | 20.296 |
12 apr 2024 | 10,82 | 10,82 | 10,26 | 10,34 | 10,34 | 26.445 |
11 apr 2024 | 11,28 | 11,30 | 10,99 | 11,12 | 11,12 | 3.703 |
10 apr 2024 | 11,23 | 11,33 | 10,96 | 11,07 | 11,07 | 3.764 |
09 apr 2024 | 11,22 | 11,51 | 11,14 | 11,41 | 11,41 | 5.133 |
08 apr 2024 | 11,07 | 11,55 | 11,05 | 11,43 | 11,43 | 1.588 |
05 apr 2024 | 11,22 | 11,58 | 11,18 | 11,25 | 11,25 | 3.972 |
04 apr 2024 | 11,76 | 11,89 | 11,30 | 11,72 | 11,72 | 5.904 |
03 apr 2024 | 11,84 | 11,84 | 11,48 | 11,48 | 11,48 | 4.882 |
02 apr 2024 | 12,30 | 12,50 | 11,77 | 11,78 | 11,78 | 16.592 |
28 mar 2024 | 12,73 | 13,78 | 12,71 | 13,26 | 13,26 | 20.716 |
27 mar 2024 | 13,05 | 13,07 | 12,63 | 12,86 | 12,86 | 6.824 |
26 mar 2024 | 13,09 | 13,54 | 12,69 | 12,93 | 12,93 | 14.958 |
25 mar 2024 | 14,54 | 14,54 | 13,27 | 13,38 | 13,38 | 21.457 |
22 mar 2024 | 14,93 | 15,09 | 14,31 | 14,43 | 14,43 | 10.804 |
21 mar 2024 | 15,00 | 15,58 | 14,59 | 15,18 | 15,18 | 13.047 |
20 mar 2024 | 15,37 | 15,37 | 14,64 | 15,02 | 15,02 | 28.205 |
19 mar 2024 | 14,00 | 15,20 | 13,83 | 14,86 | 14,86 | 54.744 |
18 mar 2024 | 12,50 | 13,72 | 11,91 | 13,65 | 13,65 | 53.174 |
15 mar 2024 | 19,50 | 19,99 | 12,32 | 12,47 | 12,47 | 80.839 |
14 mar 2024 | 17,90 | 18,48 | 17,90 | 18,08 | 18,08 | 4.087 |
13 mar 2024 | 18,42 | 19,51 | 17,95 | 18,27 | 18,27 | 10.087 |
12 mar 2024 | 17,49 | 18,50 | 17,43 | 18,50 | 18,50 | 14.335 |
11 mar 2024 | 18,98 | 19,23 | 17,26 | 17,56 | 17,56 | 8.930 |
08 mar 2024 | 18,80 | 19,39 | 18,60 | 19,17 | 19,17 | 5.284 |
07 mar 2024 | 18,14 | 19,08 | 18,08 | 18,76 | 18,76 | 3.273 |
06 mar 2024 | 18,83 | 18,99 | 18,12 | 18,29 | 18,29 | 1.382 |
05 mar 2024 | 17,75 | 19,04 | 17,75 | 18,48 | 18,48 | 3.901 |
04 mar 2024 | 19,00 | 19,48 | 18,63 | 18,63 | 18,63 | 5.890 |
01 mar 2024 | 18,84 | 18,94 | 18,25 | 18,94 | 18,94 | 5.211 |
29 feb 2024 | 18,50 | 18,82 | 18,30 | 18,64 | 18,64 | 8.598 |
28 feb 2024 | 18,28 | 18,35 | 17,78 | 18,06 | 18,06 | 2.616 |
27 feb 2024 | 18,59 | 19,00 | 18,48 | 18,60 | 18,60 | 4.350 |
26 feb 2024 | 17,84 | 18,75 | 17,74 | 18,54 | 18,54 | 6.983 |
23 feb 2024 | 18,16 | 18,18 | 17,70 | 17,99 | 17,99 | 2.389 |
22 feb 2024 | 17,99 | 18,36 | 17,60 | 17,95 | 17,95 | 2.581 |
21 feb 2024 | 17,97 | 18,10 | 17,50 | 17,88 | 17,88 | 2.797 |
20 feb 2024 | 18,08 | 18,19 | 17,67 | 17,79 | 17,79 | 20.425 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 17,86 | 18,24 | 17,50 | 18,16 | 18,16 | 8.871 |
15 feb 2024 | 17,05 | 18,12 | 16,97 | 17,93 | 17,93 | 16.847 |
14 feb 2024 | 16,46 | 16,83 | 16,35 | 16,83 | 16,83 | 7.938 |
13 feb 2024 | 16,42 | 16,65 | 15,76 | 16,29 | 16,29 | 9.268 |
12 feb 2024 | 16,02 | 16,57 | 15,67 | 16,57 | 16,57 | 4.815 |
09 feb 2024 | 16,53 | 16,59 | 15,96 | 16,21 | 16,21 | 9.732 |
08 feb 2024 | 16,15 | 16,73 | 15,97 | 16,29 | 16,29 | 13.129 |
07 feb 2024 | 15,52 | 16,06 | 15,33 | 15,84 | 15,84 | 12.788 |
06 feb 2024 | 14,02 | 15,02 | 13,68 | 15,02 | 15,02 | 15.757 |
05 feb 2024 | 13,80 | 14,53 | 13,55 | 14,33 | 14,33 | 5.397 |
02 feb 2024 | 14,24 | 14,24 | 13,84 | 13,99 | 13,99 | 1.817 |
01 feb 2024 | 13,68 | 13,97 | 13,58 | 13,81 | 13,81 | 2.207 |
31 gen 2024 | 13,55 | 13,98 | 13,27 | 13,91 | 13,91 | 4.155 |
30 gen 2024 | 14,24 | 14,24 | 13,63 | 13,77 | 13,77 | 5.692 |
29 gen 2024 | 13,60 | 14,42 | 13,50 | 14,33 | 14,33 | 12.608 |
26 gen 2024 | 13,10 | 13,64 | 13,04 | 13,29 | 13,29 | 19.528 |
25 gen 2024 | 12,02 | 13,10 | 12,00 | 12,90 | 12,90 | 20.952 |
24 gen 2024 | 11,92 | 12,45 | 11,82 | 11,86 | 11,86 | 6.453 |
23 gen 2024 | 11,47 | 12,04 | 11,47 | 11,62 | 11,62 | 2.186 |
22 gen 2024 | 12,20 | 12,30 | 11,54 | 11,56 | 11,56 | 6.301 |
19 gen 2024 | 11,86 | 12,17 | 11,54 | 11,62 | 11,62 | 4.354 |
18 gen 2024 | 11,51 | 12,38 | 11,51 | 11,89 | 11,89 | 19.524 |
17 gen 2024 | 12,01 | 12,19 | 11,50 | 11,68 | 11,68 | 30.001 |
16 gen 2024 | 13,10 | 13,25 | 12,57 | 12,57 | 12,57 | 18.027 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 13,30 | 14,13 | 13,23 | 13,55 | 13,55 | 20.571 |
11 gen 2024 | 13,22 | 13,29 | 12,64 | 12,77 | 12,77 | 9.598 |
10 gen 2024 | 13,60 | 13,60 | 13,10 | 13,21 | 13,21 | 16.209 |
09 gen 2024 | 13,57 | 13,90 | 13,42 | 13,71 | 13,71 | 4.278 |
08 gen 2024 | 13,30 | 13,80 | 13,07 | 13,71 | 13,71 | 19.755 |
05 gen 2024 | 12,54 | 13,23 | 12,50 | 13,23 | 13,23 | 11.494 |
04 gen 2024 | 12,77 | 13,09 | 12,71 | 12,82 | 12,82 | 3.246 |
03 gen 2024 | 11,97 | 12,84 | 11,97 | 12,65 | 12,65 | 20.672 |
02 gen 2024 | 12,57 | 12,74 | 12,35 | 12,50 | 12,50 | 17.891 |
29 dic 2023 | 12,64 | 13,20 | 12,64 | 13,03 | 13,03 | 12.814 |
28 dic 2023 | 12,41 | 13,19 | 12,19 | 13,12 | 13,12 | 16.365 |
27 dic 2023 | 12,60 | 12,60 | 12,35 | 12,43 | 12,43 | 1.335 |
22 dic 2023 | 12,75 | 12,80 | 12,16 | 12,24 | 12,24 | 11.955 |
21 dic 2023 | 11,81 | 12,63 | 11,51 | 12,63 | 12,63 | 7.218 |
20 dic 2023 | 11,83 | 12,25 | 11,66 | 12,09 | 12,09 | 24.779 |
19 dic 2023 | 11,06 | 11,80 | 10,94 | 11,80 | 11,80 | 10.023 |
18 dic 2023 | 11,34 | 11,34 | 11,04 | 11,14 | 11,14 | 15.667 |
15 dic 2023 | 11,72 | 11,72 | 11,20 | 11,31 | 11,31 | 7.332 |
14 dic 2023 | 11,80 | 11,93 | 11,25 | 11,44 | 11,44 | 5.893 |
13 dic 2023 | 11,30 | 11,30 | 11,03 | 11,03 | 11,03 | 2.763 |
12 dic 2023 | 11,48 | 11,48 | 11,14 | 11,30 | 11,30 | 3.936 |
11 dic 2023 | 11,35 | 11,75 | 11,30 | 11,65 | 11,65 | 4.932 |
08 dic 2023 | 11,39 | 11,67 | 11,30 | 11,67 | 11,67 | 4.270 |
07 dic 2023 | 11,50 | 12,00 | 11,45 | 11,69 | 11,69 | 7.895 |
06 dic 2023 | 12,05 | 12,16 | 11,56 | 11,63 | 11,63 | 14.310 |
05 dic 2023 | 11,94 | 12,33 | 11,85 | 11,96 | 11,96 | 10.578 |
04 dic 2023 | 11,80 | 12,30 | 11,75 | 12,17 | 12,17 | 21.576 |
*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...