Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 11,63 | 12,40 | 11,81 | 12,22 | 12,22 | 20.348 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 11,93 | 12,30 | 11,44 | 11,98 | 11,98 | 165.170 |
29 apr 2024 | 11,92 | 12,02 | 11,62 | 11,94 | 11,94 | 109.226 |
26 apr 2024 | 12,00 | 11,97 | 11,31 | 11,63 | 11,63 | 796.613 |
25 apr 2024 | 11,88 | 12,04 | 11,67 | 12,00 | 12,00 | 914.239 |
24 apr 2024 | 12,26 | 12,34 | 11,88 | 12,00 | 12,00 | 1.197.372 |
23 apr 2024 | 12,34 | 12,66 | 12,15 | 12,22 | 12,22 | 605.898 |
22 apr 2024 | 12,25 | 12,57 | 12,29 | 12,44 | 12,44 | 983.091 |
19 apr 2024 | 12,25 | 12,48 | 12,09 | 12,28 | 12,28 | 535.784 |
18 apr 2024 | 11,94 | 12,41 | 11,73 | 12,40 | 12,40 | 3.740.988 |
17 apr 2024 | 11,95 | 12,07 | 11,68 | 11,86 | 11,86 | 475.801 |
16 apr 2024 | 12,00 | 12,49 | 11,94 | 12,03 | 12,03 | 579.553 |
15 apr 2024 | 12,40 | 12,73 | 12,38 | 12,52 | 12,52 | 980.505 |
12 apr 2024 | 12,91 | 13,06 | 12,41 | 12,51 | 12,51 | 1.780.334 |
11 apr 2024 | 12,89 | 13,10 | 12,66 | 12,87 | 12,87 | 1.487.218 |
10 apr 2024 | 12,60 | 13,22 | 12,35 | 12,79 | 12,79 | 943.269 |
09 apr 2024 | 12,02 | 12,59 | 11,93 | 12,42 | 12,42 | 1.676.322 |
08 apr 2024 | 12,00 | 12,06 | 11,65 | 11,99 | 11,99 | 425.099 |
05 apr 2024 | 11,75 | 12,00 | 11,61 | 11,79 | 11,79 | 756.956 |
04 apr 2024 | 11,90 | 12,11 | 11,78 | 12,02 | 12,02 | 1.084.137 |
03 apr 2024 | 11,41 | 11,88 | 11,25 | 11,88 | 11,88 | 592.489 |
02 apr 2024 | 11,50 | 11,77 | 11,32 | 11,40 | 11,40 | 1.494.950 |
28 mar 2024 | 11,50 | 11,82 | 11,48 | 11,59 | 11,59 | 533.974 |
27 mar 2024 | 11,50 | 11,56 | 11,38 | 11,52 | 11,52 | 653.509 |
26 mar 2024 | 11,40 | 11,56 | 11,14 | 11,49 | 11,49 | 732.786 |
25 mar 2024 | 11,47 | 11,56 | 11,34 | 11,48 | 11,48 | 971.879 |
22 mar 2024 | 11,34 | 11,70 | 11,32 | 11,48 | 11,48 | 984.383 |
21 mar 2024 | 11,45 | 11,73 | 11,42 | 11,51 | 11,51 | 496.797 |
20 mar 2024 | 11,15 | 11,31 | 10,93 | 11,17 | 11,17 | 422.827 |
19 mar 2024 | 11,22 | 11,36 | 10,99 | 11,35 | 11,35 | 599.193 |
18 mar 2024 | 11,20 | 11,40 | 11,06 | 11,32 | 11,32 | 320.156 |
15 mar 2024 | 11,36 | 11,27 | 11,02 | 11,12 | 11,12 | 60.094 |
14 mar 2024 | 11,00 | 11,39 | 10,98 | 11,20 | 11,20 | 327.250 |
13 mar 2024 | 10,89 | 11,07 | 10,73 | 11,05 | 11,05 | 786.367 |
12 mar 2024 | 10,84 | 10,80 | 10,53 | 10,80 | 10,80 | 71.387 |
11 mar 2024 | 10,88 | 10,95 | 10,44 | 10,60 | 10,60 | 1.939.580 |
08 mar 2024 | 10,80 | 11,01 | 10,58 | 10,89 | 10,89 | 1.103.692 |
07 mar 2024 | 10,66 | 11,01 | 10,64 | 10,90 | 10,90 | 257.326 |
06 mar 2024 | 10,93 | 11,14 | 10,65 | 10,98 | 10,98 | 627.976 |
05 mar 2024 | 10,63 | 10,84 | 10,35 | 10,66 | 10,66 | 350.497 |
04 mar 2024 | 10,46 | 11,00 | 10,26 | 10,76 | 10,76 | 1.054.936 |
01 mar 2024 | 11,31 | 11,74 | 10,21 | 10,48 | 10,48 | 1.846.767 |
29 feb 2024 | 10,95 | 10,98 | 10,71 | 10,72 | 10,72 | 448.547 |
28 feb 2024 | 11,05 | 11,06 | 10,61 | 10,85 | 10,85 | 524.692 |
27 feb 2024 | 10,47 | 11,04 | 10,33 | 10,77 | 10,77 | 1.406.985 |
26 feb 2024 | 11,15 | 10,90 | 10,39 | 10,47 | 10,47 | 376.693 |
23 feb 2024 | 11,10 | 10,97 | 10,60 | 10,84 | 10,84 | 357.444 |
22 feb 2024 | 11,04 | 11,29 | 10,78 | 11,06 | 11,06 | 247.156 |
21 feb 2024 | 10,57 | 11,01 | 10,40 | 10,70 | 10,70 | 1.217.751 |
20 feb 2024 | 10,85 | 11,10 | 10,34 | 10,55 | 10,55 | 2.247.657 |
19 feb 2024 | 11,95 | 11,95 | 10,89 | 11,72 | 11,72 | 3.110.710 |
16 feb 2024 | 11,69 | 11,91 | 11,60 | 11,73 | 11,73 | 570.678 |
15 feb 2024 | 11,23 | 11,70 | 11,16 | 11,54 | 11,54 | 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 | 11,44 | 11,44 | 560.601 |
12 feb 2024 | 11,74 | 11,77 | 11,31 | 11,57 | 11,57 | 2.475.441 |
09 feb 2024 | 11,26 | 11,55 | 11,07 | 11,38 | 11,38 | 514.230 |
08 feb 2024 | 11,19 | 11,67 | 11,03 | 11,26 | 11,26 | 1.216.760 |
07 feb 2024 | 11,60 | 11,73 | 11,10 | 11,10 | 11,10 | 115.498 |
06 feb 2024 | 11,58 | 11,78 | 11,45 | 11,65 | 11,65 | 353.005 |
05 feb 2024 | 12,09 | 12,24 | 11,48 | 11,54 | 11,54 | 445.058 |
02 feb 2024 | 11,90 | 12,34 | 11,81 | 12,08 | 12,08 | 727.459 |
01 feb 2024 | 11,99 | 12,24 | 11,79 | 11,87 | 11,87 | 605.341 |
31 gen 2024 | 12,19 | 12,28 | 12,05 | 12,12 | 12,12 | 1.152.241 |
30 gen 2024 | 12,30 | 12,49 | 12,03 | 12,18 | 12,18 | 837.401 |
29 gen 2024 | 12,10 | 12,30 | 11,94 | 12,16 | 12,16 | 744.107 |
26 gen 2024 | 12,00 | 12,15 | 11,56 | 12,03 | 12,03 | 1.099.960 |
25 gen 2024 | 12,12 | 11,86 | 11,40 | 11,54 | 11,54 | 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 | 12,01 | 12,01 | 945.826 |
22 gen 2024 | 12,00 | 11,97 | 11,38 | 11,49 | 11,49 | 2.362.648 |
19 gen 2024 | 12,46 | 12,43 | 11,59 | 11,81 | 11,81 | 960.572 |
18 gen 2024 | 12,03 | 12,52 | 11,90 | 12,36 | 12,36 | 840.217 |
17 gen 2024 | 12,46 | 12,31 | 11,95 | 12,05 | 12,05 | 4.396.389 |
16 gen 2024 | 12,78 | 12,93 | 12,35 | 12,49 | 12,49 | 1.982.235 |
15 gen 2024 | 12,77 | 13,05 | 12,65 | 12,87 | 12,87 | 264.795 |
12 gen 2024 | 13,53 | 13,44 | 12,75 | 12,99 | 12,99 | 195.622 |
11 gen 2024 | 13,25 | 13,39 | 13,14 | 13,20 | 13,20 | 307.479 |
10 gen 2024 | 13,18 | 13,30 | 13,07 | 13,23 | 13,23 | 603.950 |
09 gen 2024 | 13,29 | 13,38 | 13,09 | 13,20 | 13,20 | 899.345 |
08 gen 2024 | 13,29 | 13,22 | 12,78 | 13,21 | 13,21 | 506.802 |
05 gen 2024 | 12,77 | 13,07 | 12,65 | 12,98 | 12,98 | 803.565 |
04 gen 2024 | 13,58 | 13,65 | 12,99 | 13,12 | 13,12 | 1.170.541 |
03 gen 2024 | 14,11 | 14,23 | 13,20 | 13,33 | 13,33 | 741.620 |
02 gen 2024 | 14,12 | 14,73 | 13,81 | 14,15 | 14,15 | 374.534 |
29 dic 2023 | 14,00 | 14,12 | 13,79 | 13,97 | 13,97 | 257.097 |
28 dic 2023 | 13,70 | 14,01 | 13,77 | 13,94 | 13,94 | 182.040 |
27 dic 2023 | 13,75 | 13,90 | 13,64 | 13,70 | 13,70 | 96.620 |
22 dic 2023 | 13,94 | 14,02 | 13,74 | 13,95 | 13,95 | 721.022 |
21 dic 2023 | 13,98 | 14,27 | 13,77 | 13,95 | 13,95 | 859.406 |
20 dic 2023 | 14,40 | 14,49 | 14,15 | 14,18 | 14,18 | 491.032 |
19 dic 2023 | 14,29 | 14,40 | 14,23 | 14,40 | 14,40 | 1.064.081 |
18 dic 2023 | 14,45 | 14,34 | 13,90 | 14,27 | 14,27 | 658.595 |
15 dic 2023 | 13,90 | 14,44 | 13,95 | 14,14 | 14,14 | 1.501.922 |
14 dic 2023 | 13,84 | 14,25 | 13,21 | 14,07 | 14,07 | 14.919.990 |
13 dic 2023 | 13,25 | 13,43 | 12,98 | 13,18 | 13,18 | 273.432 |
12 dic 2023 | 14,02 | 14,01 | 13,23 | 13,26 | 13,26 | 890.012 |
11 dic 2023 | 14,61 | 14,39 | 13,93 | 14,02 | 14,02 | 549.633 |
08 dic 2023 | 13,81 | 14,53 | 13,65 | 14,32 | 14,32 | 3.003.993 |
*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...