Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 11,95 | 12,07 | 11,93 | 12,37 | 12,37 | 11.216 |
02 mag 2024 | 11,98 | 11,98 | 11,80 | 12,37 | 12,37 | 3.998 |
01 mag 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
30 apr 2024 | 12,11 | 12,11 | 11,87 | 12,37 | 12,37 | 11.382 |
29 apr 2024 | 12,23 | 12,23 | 12,11 | 12,37 | 12,37 | 2.029 |
26 apr 2024 | 12,17 | 12,20 | 12,15 | 12,37 | 12,37 | 5.468 |
25 apr 2024 | 12,28 | 12,30 | 12,07 | 12,37 | 12,37 | 13.479 |
24 apr 2024 | 11,99 | 12,36 | 11,99 | 11,82 | 11,82 | 201 |
23 apr 2024 | 11,98 | 12,07 | 11,84 | 11,82 | 11,82 | 26.800 |
22 apr 2024 | 11,77 | 11,98 | 11,49 | 11,91 | 11,91 | 11.842 |
19 apr 2024 | 11,95 | 11,91 | 11,69 | 11,81 | 11,81 | 13.772 |
18 apr 2024 | 11,83 | 12,03 | 11,82 | 11,99 | 11,99 | 78.984 |
17 apr 2024 | 11,88 | 12,23 | 11,81 | 11,81 | 11,81 | 2.723 |
16 apr 2024 | 11,94 | 11,94 | 11,66 | 11,98 | 11,98 | 3.698 |
15 apr 2024 | 11,94 | 12,10 | 11,82 | 12,02 | 12,02 | 4.878 |
12 apr 2024 | 11,85 | 12,08 | 11,72 | 11,97 | 11,97 | 11.640 |
11 apr 2024 | 12,12 | 12,12 | 11,84 | 11,93 | 11,93 | 24.789 |
10 apr 2024 | 12,00 | 12,34 | 12,05 | 12,17 | 12,17 | 13.469 |
09 apr 2024 | 12,31 | 12,34 | 11,94 | 12,06 | 12,06 | 18.853 |
08 apr 2024 | 12,16 | 12,30 | 12,14 | 12,31 | 12,31 | 18.698 |
05 apr 2024 | 11,98 | 12,12 | 11,77 | 12,07 | 12,07 | 28.560 |
04 apr 2024 | 11,98 | 12,00 | 11,85 | 11,94 | 11,94 | 6.749 |
03 apr 2024 | 11,76 | 11,98 | 11,69 | 11,99 | 11,99 | 23.024 |
02 apr 2024 | 11,84 | 11,92 | 11,63 | 11,84 | 11,84 | 17.351 |
28 mar 2024 | 11,88 | 12,01 | 11,87 | 11,98 | 11,98 | 13.798 |
27 mar 2024 | 11,93 | 11,95 | 11,85 | 11,91 | 11,91 | 7.186 |
26 mar 2024 | 12,03 | 12,07 | 11,78 | 11,90 | 11,90 | 30.141 |
25 mar 2024 | 11,82 | 12,04 | 11,78 | 12,04 | 12,04 | 26.239 |
22 mar 2024 | 11,80 | 11,94 | 11,74 | 11,83 | 11,83 | 24.149 |
21 mar 2024 | 11,81 | 11,97 | 11,76 | 11,81 | 11,81 | 18.038 |
20 mar 2024 | 11,89 | 11,93 | 11,76 | 11,88 | 11,88 | 29.232 |
19 mar 2024 | 11,65 | 11,91 | 11,68 | 11,85 | 11,85 | 42.490 |
18 mar 2024 | 11,40 | 11,70 | 11,39 | 11,68 | 11,68 | 37.685 |
15 mar 2024 | 11,35 | 11,42 | 11,27 | 11,35 | 11,35 | 31.349 |
14 mar 2024 | 11,29 | 11,42 | 11,26 | 11,29 | 11,29 | 19.444 |
13 mar 2024 | 11,41 | 11,46 | 11,26 | 11,27 | 11,27 | 13.202 |
12 mar 2024 | 11,28 | 11,45 | 11,04 | 11,37 | 11,37 | 33.837 |
11 mar 2024 | 11,41 | 11,36 | 11,02 | 11,13 | 11,13 | 50.165 |
08 mar 2024 | 11,52 | 11,61 | 11,33 | 11,44 | 11,44 | 45.112 |
07 mar 2024 | 11,63 | 11,67 | 11,34 | 11,60 | 11,60 | 93.230 |
06 mar 2024 | 11,65 | 12,00 | 11,55 | 11,65 | 11,65 | 220.198 |
05 mar 2024 | 11,81 | 12,22 | 11,34 | 11,68 | 11,68 | 405.818 |
04 mar 2024 | 11,64 | 11,95 | 11,61 | 11,74 | 11,74 | 187.318 |
01 mar 2024 | 11,42 | 11,61 | 11,48 | 11,54 | 11,54 | 29.607 |
29 feb 2024 | 11,48 | 11,52 | 11,42 | 11,47 | 11,47 | 99.602 |
28 feb 2024 | 11,60 | 11,64 | 11,43 | 11,49 | 11,49 | 32.017 |
27 feb 2024 | 11,72 | 11,69 | 11,52 | 11,66 | 11,66 | 22.989 |
26 feb 2024 | 11,62 | 11,83 | 11,60 | 11,70 | 11,70 | 58.356 |
23 feb 2024 | 11,48 | 11,76 | 11,56 | 11,66 | 11,66 | 60.261 |
22 feb 2024 | 11,44 | 11,59 | 11,34 | 11,52 | 11,52 | 65.022 |
21 feb 2024 | 11,40 | 11,44 | 11,27 | 11,34 | 11,34 | 15.530 |
20 feb 2024 | 11,52 | 11,52 | 11,19 | 11,27 | 11,27 | 64.053 |
19 feb 2024 | 11,65 | 11,68 | 11,43 | 11,52 | 11,52 | 28.376 |
16 feb 2024 | 11,25 | 11,69 | 11,37 | 11,57 | 11,57 | 47.874 |
15 feb 2024 | 11,18 | 11,36 | 11,22 | 11,33 | 11,33 | 15.886 |
14 feb 2024 | 11,19 | 11,23 | 11,11 | 11,18 | 11,18 | 22.598 |
13 feb 2024 | 11,20 | 11,32 | 11,07 | 11,18 | 11,18 | 19.056 |
12 feb 2024 | 11,29 | 11,35 | 11,21 | 11,27 | 11,27 | 12.100 |
09 feb 2024 | 11,52 | 11,45 | 11,10 | 11,19 | 11,19 | 52.352 |
08 feb 2024 | 11,59 | 11,64 | 11,40 | 11,47 | 11,47 | 23.775 |
07 feb 2024 | 11,52 | 11,76 | 11,54 | 11,56 | 11,56 | 124.951 |
06 feb 2024 | 11,52 | 11,64 | 11,40 | 11,61 | 11,61 | 19.857 |
05 feb 2024 | 11,63 | 11,65 | 11,39 | 11,49 | 11,49 | 39.175 |
02 feb 2024 | 11,52 | 11,77 | 11,55 | 11,64 | 11,64 | 29.943 |
01 feb 2024 | 11,40 | 11,59 | 11,38 | 11,56 | 11,56 | 30.178 |
31 gen 2024 | 11,47 | 11,58 | 11,36 | 11,44 | 11,44 | 19.307 |
30 gen 2024 | 11,28 | 11,61 | 11,06 | 11,44 | 11,44 | 34.360 |
29 gen 2024 | 11,52 | 11,54 | 11,30 | 11,28 | 11,28 | 22.199 |
26 gen 2024 | 11,34 | 11,56 | 11,25 | 11,51 | 11,51 | 56.970 |
25 gen 2024 | 10,93 | 11,34 | 10,98 | 11,28 | 11,28 | 174.297 |
24 gen 2024 | 10,89 | 11,06 | 10,86 | 10,99 | 10,99 | 27.795 |
23 gen 2024 | 10,94 | 10,93 | 10,82 | 10,86 | 10,86 | 13.797 |
22 gen 2024 | 10,89 | 11,02 | 10,77 | 10,90 | 10,90 | 37.155 |
19 gen 2024 | 10,95 | 10,92 | 10,83 | 10,86 | 10,86 | 23.669 |
18 gen 2024 | 10,94 | 11,01 | 10,88 | 10,94 | 10,94 | 25.162 |
17 gen 2024 | 11,06 | 11,07 | 10,82 | 11,03 | 11,03 | 18.470 |
16 gen 2024 | 10,97 | 11,13 | 10,86 | 11,06 | 11,06 | 31.402 |
15 gen 2024 | 11,10 | 11,13 | 10,92 | 10,94 | 10,94 | 35.280 |
12 gen 2024 | 11,02 | 11,18 | 10,93 | 11,09 | 11,09 | 13.871 |
11 gen 2024 | 11,03 | 11,14 | 11,00 | 11,05 | 11,05 | 14.135 |
10 gen 2024 | 11,02 | 11,05 | 10,97 | 11,00 | 11,00 | 17.034 |
09 gen 2024 | 11,10 | 11,30 | 11,00 | 11,11 | 11,11 | 33.191 |
08 gen 2024 | 10,95 | 11,15 | 10,86 | 11,10 | 11,10 | 25.070 |
05 gen 2024 | 10,93 | 10,92 | 10,84 | 10,97 | 10,97 | 11.662 |
04 gen 2024 | 10,81 | 10,95 | 10,73 | 10,90 | 10,90 | 37.002 |
03 gen 2024 | 11,03 | 11,04 | 10,68 | 10,76 | 10,76 | 45.445 |
02 gen 2024 | 11,07 | 11,20 | 10,95 | 11,01 | 11,01 | 49.111 |
29 dic 2023 | 11,20 | 11,19 | 11,05 | 11,15 | 11,15 | 33.031 |
28 dic 2023 | 11,31 | 11,25 | 11,11 | 11,17 | 11,17 | 27.307 |
27 dic 2023 | 11,36 | 11,36 | 11,20 | 11,27 | 11,27 | 31.067 |
22 dic 2023 | 11,35 | 11,35 | 11,20 | 11,31 | 11,31 | 20.027 |
21 dic 2023 | 11,21 | 11,35 | 11,11 | 11,34 | 11,34 | 27.242 |
20 dic 2023 | 11,27 | 11,29 | 11,13 | 11,16 | 11,16 | 16.002 |
19 dic 2023 | 11,07 | 11,27 | 11,01 | 11,26 | 11,26 | 13.351 |
18 dic 2023 | 11,06 | 11,12 | 11,00 | 11,02 | 11,02 | 18.749 |
15 dic 2023 | 11,15 | 11,36 | 11,00 | 11,13 | 11,13 | 30.008 |
14 dic 2023 | 10,69 | 11,18 | 10,77 | 11,14 | 11,14 | 58.836 |
13 dic 2023 | 10,99 | 10,94 | 10,68 | 10,69 | 10,69 | 45.873 |
12 dic 2023 | 10,90 | 10,93 | 10,87 | 10,91 | 10,91 | 8.758 |
11 dic 2023 | 11,01 | 11,02 | 10,79 | 10,97 | 10,97 | 25.592 |
*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...