Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 12,16 | 12,51 | 12,06 | 12,38 | 12,38 | 6.971 |
03 mag 2024 | 12,27 | 12,45 | 12,12 | 12,22 | 12,22 | 359.911 |
02 mag 2024 | 11,63 | 12,01 | 11,96 | 12,23 | 12,23 | 22.066 |
01 mag 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
30 apr 2024 | 11,93 | 12,30 | 11,44 | 11,90 | 11,90 | 200.614 |
29 apr 2024 | 11,92 | 12,02 | 11,62 | 11,93 | 11,93 | 109.225 |
26 apr 2024 | 12,00 | 11,97 | 11,31 | 11,52 | 11,52 | 796.612 |
25 apr 2024 | 11,88 | 12,04 | 11,67 | 11,90 | 11,90 | 914.238 |
24 apr 2024 | 12,26 | 12,34 | 11,88 | 11,94 | 11,94 | 1.197.372 |
23 apr 2024 | 12,34 | 12,66 | 12,15 | 12,19 | 12,19 | 605.897 |
22 apr 2024 | 12,25 | 12,57 | 12,29 | 12,48 | 12,48 | 983.091 |
19 apr 2024 | 12,25 | 12,48 | 12,09 | 12,24 | 12,24 | 535.784 |
18 apr 2024 | 11,94 | 12,41 | 11,73 | 12,44 | 12,44 | 3.740.988 |
17 apr 2024 | 11,95 | 12,07 | 11,68 | 11,81 | 11,81 | 475.801 |
16 apr 2024 | 12,00 | 12,49 | 11,94 | 12,06 | 12,06 | 579.552 |
15 apr 2024 | 12,40 | 12,73 | 12,38 | 12,46 | 12,46 | 980.505 |
12 apr 2024 | 12,91 | 13,06 | 12,41 | 12,47 | 12,47 | 1.780.333 |
11 apr 2024 | 12,89 | 13,10 | 12,66 | 12,95 | 12,95 | 1.487.218 |
10 apr 2024 | 12,60 | 13,22 | 12,35 | 12,78 | 12,78 | 943.269 |
09 apr 2024 | 12,02 | 12,59 | 11,93 | 12,43 | 12,43 | 1.676.321 |
08 apr 2024 | 12,00 | 12,06 | 11,65 | 12,02 | 12,02 | 425.098 |
05 apr 2024 | 11,75 | 12,00 | 11,61 | 11,82 | 11,82 | 756.955 |
04 apr 2024 | 11,90 | 12,11 | 11,78 | 11,95 | 11,95 | 1.084.137 |
03 apr 2024 | 11,41 | 11,88 | 11,25 | 11,86 | 11,86 | 592.488 |
02 apr 2024 | 11,50 | 11,77 | 11,32 | 11,46 | 11,46 | 1.494.949 |
28 mar 2024 | 11,50 | 11,82 | 11,48 | 11,53 | 11,53 | 533.973 |
27 mar 2024 | 11,50 | 11,56 | 11,38 | 11,52 | 11,52 | 653.509 |
26 mar 2024 | 11,40 | 11,56 | 11,14 | 11,53 | 11,53 | 732.785 |
25 mar 2024 | 11,47 | 11,56 | 11,34 | 11,52 | 11,52 | 971.878 |
22 mar 2024 | 11,34 | 11,70 | 11,32 | 11,42 | 11,42 | 984.382 |
21 mar 2024 | 11,45 | 11,73 | 11,42 | 11,49 | 11,49 | 496.796 |
20 mar 2024 | 11,15 | 11,31 | 10,93 | 11,12 | 11,12 | 422.827 |
19 mar 2024 | 11,22 | 11,36 | 10,99 | 11,33 | 11,33 | 599.192 |
18 mar 2024 | 11,20 | 11,40 | 11,06 | 11,26 | 11,26 | 320.156 |
15 mar 2024 | 11,36 | 11,27 | 11,02 | 11,11 | 11,11 | 739.454 |
14 mar 2024 | 11,00 | 11,39 | 10,98 | 11,17 | 11,17 | 327.250 |
13 mar 2024 | 10,89 | 11,07 | 10,73 | 11,05 | 11,05 | 786.366 |
12 mar 2024 | 10,84 | 10,80 | 10,53 | 10,77 | 10,77 | 363.886 |
11 mar 2024 | 10,88 | 10,95 | 10,44 | 10,63 | 10,63 | 1.939.579 |
08 mar 2024 | 10,80 | 11,01 | 10,58 | 10,90 | 10,90 | 1.325.685 |
07 mar 2024 | 10,66 | 11,01 | 10,64 | 10,90 | 10,90 | 257.325 |
06 mar 2024 | 10,93 | 11,14 | 10,65 | 10,91 | 10,91 | 627.976 |
05 mar 2024 | 10,63 | 10,84 | 10,35 | 10,72 | 10,72 | 350.496 |
04 mar 2024 | 10,46 | 11,00 | 10,26 | 10,78 | 10,78 | 1.054.935 |
01 mar 2024 | 11,31 | 11,74 | 10,21 | 10,49 | 10,49 | 1.846.767 |
29 feb 2024 | 10,95 | 10,98 | 10,71 | 10,78 | 10,78 | 448.547 |
28 feb 2024 | 11,05 | 11,06 | 10,61 | 10,87 | 10,87 | 524.691 |
27 feb 2024 | 10,47 | 11,04 | 10,33 | 10,98 | 10,98 | 1.406.985 |
26 feb 2024 | 11,15 | 10,90 | 10,39 | 10,42 | 10,42 | 376.692 |
23 feb 2024 | 11,10 | 10,97 | 10,60 | 10,77 | 10,77 | 357.443 |
22 feb 2024 | 11,04 | 11,29 | 10,78 | 10,99 | 10,99 | 247.155 |
21 feb 2024 | 10,57 | 11,01 | 10,40 | 10,85 | 10,85 | 1.217.750 |
20 feb 2024 | 10,85 | 11,10 | 10,34 | 10,53 | 10,53 | 2.247.656 |
19 feb 2024 | 11,95 | 11,95 | 10,89 | 10,97 | 10,97 | 3.110.709 |
16 feb 2024 | 11,69 | 11,91 | 11,60 | 11,78 | 11,78 | 570.678 |
15 feb 2024 | 11,23 | 11,70 | 11,16 | 11,55 | 11,55 | 220.269 |
14 feb 2024 | 11,20 | 11,44 | 10,92 | 11,20 | 11,20 | 987.884 |
13 feb 2024 | 11,64 | 11,71 | 11,16 | 11,39 | 11,39 | 560.600 |
12 feb 2024 | 11,74 | 11,77 | 11,31 | 11,54 | 11,54 | 2.475.440 |
09 feb 2024 | 11,26 | 11,55 | 11,07 | 11,37 | 11,37 | 514.229 |
08 feb 2024 | 11,19 | 11,67 | 11,03 | 11,19 | 11,19 | 1.216.760 |
07 feb 2024 | 11,60 | 11,73 | 11,10 | 11,26 | 11,26 | 779.685 |
06 feb 2024 | 11,58 | 11,78 | 11,45 | 11,66 | 11,66 | 353.004 |
05 feb 2024 | 12,09 | 12,24 | 11,48 | 11,54 | 11,54 | 445.058 |
02 feb 2024 | 11,90 | 12,34 | 11,81 | 12,03 | 12,03 | 896.016 |
01 feb 2024 | 11,99 | 12,24 | 11,79 | 11,85 | 11,85 | 854.784 |
31 gen 2024 | 12,19 | 12,28 | 12,05 | 12,19 | 12,19 | 1.152.241 |
30 gen 2024 | 12,30 | 12,49 | 12,03 | 12,23 | 12,23 | 837.401 |
29 gen 2024 | 12,10 | 12,30 | 11,94 | 12,21 | 12,21 | 744.107 |
26 gen 2024 | 12,00 | 12,15 | 11,56 | 12,10 | 12,10 | 1.099.960 |
25 gen 2024 | 12,12 | 11,86 | 11,40 | 11,60 | 11,60 | 281.628 |
24 gen 2024 | 12,27 | 12,31 | 11,75 | 11,78 | 11,78 | 530.572 |
23 gen 2024 | 11,45 | 12,17 | 11,38 | 11,99 | 11,99 | 945.825 |
22 gen 2024 | 12,00 | 11,97 | 11,38 | 11,49 | 11,49 | 2.362.647 |
19 gen 2024 | 12,46 | 12,43 | 11,59 | 11,64 | 11,64 | 960.572 |
18 gen 2024 | 12,03 | 12,52 | 11,90 | 12,38 | 12,38 | 840.217 |
17 gen 2024 | 12,46 | 12,31 | 11,95 | 12,00 | 12,00 | 4.396.389 |
16 gen 2024 | 12,78 | 12,93 | 12,35 | 12,52 | 12,52 | 1.982.235 |
15 gen 2024 | 12,80 | 13,05 | 12,65 | 12,90 | 12,90 | 264.795 |
12 gen 2024 | 13,53 | 13,44 | 12,75 | 12,84 | 12,84 | 195.621 |
11 gen 2024 | 13,25 | 13,39 | 13,14 | 13,20 | 13,20 | 307.478 |
10 gen 2024 | 13,18 | 13,30 | 13,07 | 13,21 | 13,21 | 603.950 |
09 gen 2024 | 13,29 | 13,38 | 13,09 | 13,22 | 13,22 | 899.345 |
08 gen 2024 | 13,29 | 13,22 | 12,78 | 13,20 | 13,20 | 506.802 |
05 gen 2024 | 12,77 | 13,07 | 12,65 | 12,96 | 12,96 | 803.564 |
04 gen 2024 | 13,58 | 13,65 | 12,99 | 13,07 | 13,07 | 1.170.540 |
03 gen 2024 | 14,11 | 14,23 | 13,20 | 13,29 | 13,29 | 741.620 |
02 gen 2024 | 14,12 | 14,73 | 13,81 | 14,15 | 14,15 | 374.533 |
29 dic 2023 | 14,00 | 14,12 | 13,79 | 14,10 | 14,10 | 257.096 |
28 dic 2023 | 13,70 | 14,01 | 13,77 | 13,87 | 13,87 | 182.039 |
27 dic 2023 | 13,75 | 13,90 | 13,64 | 13,74 | 13,74 | 239.776 |
22 dic 2023 | 13,94 | 14,02 | 13,74 | 13,85 | 13,85 | 721.022 |
21 dic 2023 | 13,98 | 14,27 | 13,77 | 13,95 | 13,95 | 859.405 |
20 dic 2023 | 14,40 | 14,49 | 14,15 | 14,21 | 14,21 | 491.032 |
19 dic 2023 | 14,29 | 14,40 | 14,23 | 14,40 | 14,40 | 1.064.080 |
18 dic 2023 | 14,45 | 14,34 | 13,90 | 14,27 | 14,27 | 658.594 |
15 dic 2023 | 13,90 | 14,44 | 13,95 | 14,08 | 14,08 | 1.501.922 |
14 dic 2023 | 13,84 | 14,25 | 13,21 | 14,10 | 14,10 | 14.919.992 |
13 dic 2023 | 13,25 | 13,43 | 12,98 | 13,02 | 13,02 | 465.785 |
12 dic 2023 | 14,02 | 14,01 | 13,23 | 13,22 | 13,22 | 890.012 |
*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...