Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 12,38 | 12,42 | 12,27 | 12,36 | 12,36 | 101.728 |
16 mag 2024 | 12,45 | 12,52 | 12,31 | 12,39 | 12,39 | 144.788 |
15 mag 2024 | 12,62 | 12,77 | 12,34 | 12,52 | 12,52 | 541.759 |
14 mag 2024 | 12,32 | 12,56 | 12,30 | 12,52 | 12,52 | 161.463 |
13 mag 2024 | 12,30 | 12,37 | 12,27 | 12,30 | 12,30 | 56.996 |
10 mag 2024 | 12,28 | 12,36 | 12,25 | 12,30 | 12,30 | 93.597 |
09 mag 2024 | 12,33 | 12,35 | 12,23 | 12,32 | 12,32 | 72.870 |
08 mag 2024 | 12,36 | 12,41 | 12,24 | 12,37 | 12,37 | 437.016 |
07 mag 2024 | 12,12 | 12,39 | 12,10 | 12,30 | 12,30 | 268.551 |
03 mag 2024 | 11,94 | 12,02 | 11,89 | 11,95 | 11,95 | 51.194 |
02 mag 2024 | 11,91 | 12,06 | 11,88 | 11,91 | 11,91 | 105.067 |
01 mag 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
30 apr 2024 | 11,92 | 11,99 | 11,89 | 11,96 | 11,96 | 174.724 |
29 apr 2024 | 11,81 | 12,01 | 11,84 | 11,86 | 11,86 | 267.795 |
26 apr 2024 | 11,72 | 11,87 | 11,72 | 11,79 | 11,79 | 71.788 |
25 apr 2024 | 11,81 | 11,81 | 11,66 | 11,77 | 11,77 | 69.882 |
24 apr 2024 | 11,91 | 11,95 | 11,78 | 11,86 | 11,86 | 95.115 |
23 apr 2024 | 11,72 | 11,93 | 11,75 | 11,80 | 11,80 | 140.932 |
22 apr 2024 | 11,66 | 11,77 | 11,64 | 11,71 | 11,71 | 43.951 |
19 apr 2024 | 11,68 | 11,65 | 11,52 | 11,60 | 11,60 | 282.134 |
18 apr 2024 | 11,54 | 11,68 | 11,53 | 11,58 | 11,58 | 203.516 |
17 apr 2024 | 11,48 | 11,63 | 11,48 | 11,53 | 11,53 | 72.532 |
16 apr 2024 | 11,66 | 11,53 | 11,40 | 11,44 | 11,44 | 108.164 |
15 apr 2024 | 11,55 | 11,79 | 11,59 | 11,63 | 11,63 | 89.814 |
12 apr 2024 | 11,74 | 11,78 | 11,51 | 11,55 | 11,55 | 199.203 |
11 apr 2024 | 11,68 | 11,77 | 11,60 | 11,71 | 11,71 | 94.402 |
10 apr 2024 | 11,62 | 11,74 | 11,56 | 11,63 | 11,63 | 238.753 |
09 apr 2024 | 11,65 | 11,68 | 11,50 | 11,65 | 11,65 | 60.576 |
08 apr 2024 | 11,55 | 11,70 | 11,50 | 11,54 | 11,54 | 107.371 |
05 apr 2024 | 11,66 | 11,58 | 11,45 | 11,55 | 11,55 | 124.380 |
04 apr 2024 | 11,55 | 11,78 | 11,66 | 11,73 | 11,73 | 199.430 |
03 apr 2024 | 11,52 | 11,59 | 11,49 | 11,56 | 11,56 | 79.380 |
02 apr 2024 | 11,57 | 11,66 | 11,52 | 11,64 | 11,64 | 62.458 |
28 mar 2024 | 11,60 | 11,60 | 11,56 | 11,58 | 11,58 | 266.994 |
27 mar 2024 | 11,56 | 11,62 | 11,55 | 11,57 | 11,57 | 99.152 |
26 mar 2024 | 11,43 | 11,57 | 11,46 | 11,48 | 11,48 | 102.305 |
25 mar 2024 | 11,40 | 11,48 | 11,37 | 11,45 | 11,45 | 84.019 |
22 mar 2024 | 11,51 | 11,53 | 11,36 | 11,52 | 11,52 | 49.655 |
21 mar 2024 | 11,61 | 11,62 | 11,44 | 11,51 | 11,51 | 402.079 |
20 mar 2024 | 11,82 | 11,85 | 11,38 | 11,40 | 11,40 | 547.160 |
19 mar 2024 | 11,80 | 11,95 | 11,75 | 11,92 | 11,92 | 111.342 |
18 mar 2024 | 11,83 | 11,88 | 11,73 | 11,81 | 11,81 | 574.836 |
15 mar 2024 | 11,73 | 11,74 | 11,65 | 11,73 | 11,73 | 680.944 |
14 mar 2024 | 11,66 | 11,77 | 11,68 | 11,72 | 11,72 | 236.083 |
13 mar 2024 | 11,63 | 11,69 | 11,63 | 11,65 | 11,65 | 91.403 |
12 mar 2024 | 11,57 | 11,65 | 11,59 | 11,61 | 11,61 | 175.950 |
11 mar 2024 | 11,55 | 11,59 | 11,41 | 11,47 | 11,47 | 68.457 |
08 mar 2024 | 11,44 | 11,62 | 11,51 | 11,60 | 11,60 | 65.883 |
07 mar 2024 | 11,39 | 11,51 | 11,35 | 11,37 | 11,37 | 117.566 |
06 mar 2024 | 11,27 | 11,40 | 11,18 | 11,36 | 11,36 | 496.226 |
05 mar 2024 | 11,26 | 11,34 | 11,23 | 11,31 | 11,31 | 97.336 |
04 mar 2024 | 11,27 | 11,35 | 11,19 | 11,27 | 11,27 | 634.404 |
01 mar 2024 | 10,84 | 11,30 | 10,89 | 11,28 | 11,28 | 216.165 |
29 feb 2024 | 10,49 | 10,93 | 10,61 | 10,86 | 10,86 | 3.590.409 |
28 feb 2024 | 10,44 | 10,52 | 10,40 | 10,44 | 10,44 | 38.682 |
27 feb 2024 | 10,33 | 10,48 | 10,31 | 10,33 | 10,33 | 309.768 |
26 feb 2024 | 10,27 | 10,35 | 10,21 | 10,28 | 10,28 | 65.811 |
23 feb 2024 | 10,26 | 10,31 | 10,23 | 10,26 | 10,26 | 156.447 |
22 feb 2024 | 10,23 | 10,30 | 10,19 | 10,25 | 10,25 | 65.420 |
21 feb 2024 | 10,12 | 10,20 | 10,10 | 10,12 | 10,12 | 64.849 |
20 feb 2024 | 10,06 | 10,11 | 10,02 | 10,04 | 10,04 | 58.519 |
19 feb 2024 | 10,00 | 10,13 | 9,98 | 9,99 | 9,99 | 10.061 |
16 feb 2024 | 10,09 | 10,10 | 10,03 | 10,07 | 10,07 | 14.286 |
15 feb 2024 | 9,96 | 10,03 | 9,90 | 9,92 | 9,92 | 73.649 |
14 feb 2024 | 9,89 | 9,95 | 9,82 | 9,82 | 9,82 | 28.585 |
13 feb 2024 | 9,89 | 9,95 | 9,86 | 9,89 | 9,89 | 8.089 |
12 feb 2024 | 9,86 | 9,91 | 9,81 | 9,85 | 9,85 | 25.026 |
09 feb 2024 | 9,87 | 9,87 | 9,75 | 9,84 | 9,84 | 518.556 |
08 feb 2024 | 9,98 | 9,99 | 9,87 | 9,95 | 9,95 | 26.587 |
07 feb 2024 | 10,06 | 10,06 | 9,93 | 10,04 | 10,04 | 37.811 |
06 feb 2024 | 10,04 | 10,11 | 10,04 | 10,10 | 10,10 | 169.338 |
05 feb 2024 | 10,00 | 10,11 | 10,04 | 10,10 | 10,10 | 18.393 |
02 feb 2024 | 10,10 | 10,11 | 10,00 | 10,02 | 10,02 | 10.038 |
01 feb 2024 | 10,10 | 10,13 | 9,99 | 10,04 | 10,04 | 6.931 |
31 gen 2024 | 10,02 | 10,14 | 10,02 | 10,02 | 10,02 | 20.161 |
30 gen 2024 | 10,07 | 10,14 | 9,98 | 10,08 | 10,08 | 87.572 |
29 gen 2024 | 10,31 | 10,31 | 10,05 | 10,15 | 10,15 | 67.007 |
26 gen 2024 | 10,29 | 10,35 | 10,29 | 10,30 | 10,30 | 31.997 |
25 gen 2024 | 10,27 | 10,29 | 10,23 | 10,28 | 10,28 | 92.125 |
24 gen 2024 | 10,22 | 10,29 | 10,19 | 10,23 | 10,23 | 86.273 |
23 gen 2024 | 10,22 | 10,24 | 10,15 | 10,24 | 10,24 | 326.058 |
22 gen 2024 | 10,09 | 10,22 | 10,10 | 10,17 | 10,17 | 6.659 |
19 gen 2024 | 10,12 | 10,24 | 10,09 | 10,08 | 10,08 | 46.515 |
18 gen 2024 | 10,04 | 10,16 | 10,06 | 10,04 | 10,04 | 10.505 |
17 gen 2024 | 10,05 | 10,07 | 9,97 | 10,03 | 10,03 | 69.023 |
16 gen 2024 | 10,15 | 10,13 | 10,07 | 10,11 | 10,11 | 13.651 |
15 gen 2024 | 10,17 | 10,19 | 10,11 | 10,18 | 10,18 | 7.972 |
12 gen 2024 | 10,14 | 10,19 | 10,11 | 10,18 | 10,18 | 22.537 |
11 gen 2024 | 10,22 | 10,26 | 10,09 | 10,09 | 10,09 | 26.976 |
10 gen 2024 | 10,24 | 10,26 | 10,15 | 10,21 | 10,21 | 40.893 |
09 gen 2024 | 10,30 | 10,32 | 10,20 | 10,29 | 10,29 | 29.656 |
08 gen 2024 | 10,24 | 10,29 | 10,16 | 10,24 | 10,24 | 17.640 |
05 gen 2024 | 10,24 | 10,26 | 10,15 | 10,19 | 10,19 | 58.259 |
04 gen 2024 | 10,18 | 10,27 | 10,15 | 10,24 | 10,24 | 44.726 |
03 gen 2024 | 10,36 | 10,40 | 10,15 | 10,24 | 10,24 | 57.174 |
02 gen 2024 | 10,30 | 10,40 | 10,30 | 10,32 | 10,32 | 66.582 |
29 dic 2023 | 10,27 | 10,31 | 10,19 | 10,28 | 10,28 | 19.179 |
28 dic 2023 | 10,27 | 10,31 | 10,27 | 10,31 | 10,31 | 8.647 |
27 dic 2023 | 10,22 | 10,31 | 10,23 | 10,24 | 10,24 | 33.576 |
22 dic 2023 | 10,22 | 10,28 | 10,20 | 10,24 | 10,24 | 29.602 |
*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...