Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 16,10 | 16,10 | 15,90 | 16,10 | 16,10 | 28.565 |
07 mag 2024 | 15,83 | 16,13 | 15,77 | 15,98 | 15,98 | 17.081 |
06 mag 2024 | 15,36 | 15,63 | 15,36 | 15,59 | 15,59 | 6.182 |
03 mag 2024 | 15,15 | 15,37 | 15,05 | 15,22 | 15,22 | 43.739 |
02 mag 2024 | 15,17 | 15,27 | 14,93 | 15,05 | 15,05 | 45.503 |
30 apr 2024 | 15,13 | 15,14 | 14,94 | 15,12 | 15,12 | 35.945 |
29 apr 2024 | 15,52 | 15,98 | 14,98 | 15,14 | 15,14 | 70.797 |
26 apr 2024 | 16,85 | 17,01 | 16,50 | 16,53 | 16,53 | 59.364 |
25 apr 2024 | 15,14 | 16,70 | 15,02 | 16,08 | 16,08 | 64.103 |
24 apr 2024 | 15,40 | 15,46 | 15,31 | 15,30 | 15,30 | 8.127 |
23 apr 2024 | 15,17 | 15,37 | 15,17 | 15,38 | 15,38 | 2.876 |
22 apr 2024 | 15,00 | 15,15 | 14,91 | 15,14 | 15,14 | 6.756 |
19 apr 2024 | 14,82 | 14,99 | 14,81 | 14,92 | 14,92 | 6.860 |
18 apr 2024 | 14,72 | 14,75 | 14,54 | 14,79 | 14,79 | 1.306 |
17 apr 2024 | 14,60 | 14,64 | 14,53 | 14,53 | 14,53 | 2.045 |
16 apr 2024 | 14,58 | 14,58 | 14,39 | 14,44 | 14,44 | 8.564 |
15 apr 2024 | 14,88 | 14,97 | 14,69 | 14,70 | 14,70 | 16.689 |
12 apr 2024 | 14,79 | 14,93 | 14,72 | 14,72 | 14,72 | 14.636 |
11 apr 2024 | 14,96 | 15,01 | 14,50 | 14,61 | 14,61 | 4.718 |
10 apr 2024 | 14,74 | 15,03 | 14,67 | 14,93 | 14,93 | 7.060 |
09 apr 2024 | 14,79 | 14,83 | 14,59 | 14,61 | 14,61 | 2.211 |
08 apr 2024 | 14,86 | 14,89 | 14,77 | 14,89 | 14,89 | 4.423 |
05 apr 2024 | 14,61 | 15,26 | 14,60 | 15,26 | 15,26 | 13.233 |
04 apr 2024 | 14,95 | 15,04 | 14,91 | 14,96 | 14,96 | 18.798 |
03 apr 2024 | 14,56 | 14,88 | 14,56 | 14,85 | 14,85 | 10.079 |
02 apr 2024 | 14,50 | 14,88 | 14,49 | 14,55 | 14,55 | 17.975 |
28 mar 2024 | 14,68 | 14,71 | 14,56 | 14,69 | 14,69 | 21.728 |
27 mar 2024 | 14,72 | 14,75 | 14,57 | 14,59 | 14,59 | 41.785 |
26 mar 2024 | 14,24 | 14,28 | 13,97 | 14,24 | 14,24 | 14.433 |
25 mar 2024 | 14,13 | 14,22 | 14,13 | 14,15 | 14,15 | 16.691 |
22 mar 2024 | 14,00 | 14,19 | 14,00 | 14,14 | 14,14 | 8.229 |
21 mar 2024 | 14,04 | 14,04 | 13,84 | 13,98 | 13,98 | 10.817 |
20 mar 2024 | 13,68 | 13,74 | 13,61 | 13,64 | 13,64 | 1.675 |
19 mar 2024 | 13,52 | 13,83 | 13,52 | 13,79 | 13,79 | 15.722 |
18 mar 2024 | 13,49 | 13,63 | 13,40 | 13,40 | 13,40 | 20.127 |
15 mar 2024 | 13,55 | 13,80 | 13,55 | 13,80 | 13,80 | 23.123 |
14 mar 2024 | 13,58 | 13,69 | 13,48 | 13,54 | 13,54 | 16.742 |
13 mar 2024 | 13,56 | 13,72 | 13,55 | 13,59 | 13,59 | 15.654 |
12 mar 2024 | 13,19 | 13,66 | 13,07 | 13,59 | 13,59 | 31.903 |
11 mar 2024 | 12,73 | 13,00 | 12,73 | 12,98 | 12,98 | 14.225 |
08 mar 2024 | 12,73 | 12,85 | 12,73 | 12,80 | 12,80 | 10.611 |
07 mar 2024 | 12,64 | 12,70 | 12,57 | 12,71 | 12,71 | 3.511 |
06 mar 2024 | 12,60 | 12,65 | 12,58 | 12,56 | 12,56 | 15.502 |
05 mar 2024 | 12,46 | 12,65 | 12,46 | 12,61 | 12,61 | 11.150 |
04 mar 2024 | 12,42 | 12,61 | 12,42 | 12,58 | 12,58 | 1.404 |
01 mar 2024 | 12,33 | 12,58 | 12,33 | 12,54 | 12,54 | 11.733 |
29 feb 2024 | 12,40 | 12,40 | 12,36 | 12,38 | 12,38 | 1.200 |
28 feb 2024 | 12,39 | 12,40 | 12,36 | 12,41 | 12,41 | 1.922 |
27 feb 2024 | 12,26 | 12,40 | 12,25 | 12,41 | 12,41 | 1.086 |
26 feb 2024 | 12,34 | 12,36 | 12,30 | 12,32 | 12,32 | 3.301 |
23 feb 2024 | 12,39 | 12,39 | 12,31 | 12,38 | 12,38 | 2.084 |
22 feb 2024 | 12,22 | 12,32 | 12,09 | 12,26 | 12,26 | 6.149 |
21 feb 2024 | 11,98 | 12,05 | 11,95 | 11,99 | 11,99 | 4.984 |
20 feb 2024 | 11,90 | 11,92 | 11,81 | 11,92 | 11,92 | 1.007 |
19 feb 2024 | 12,02 | 12,02 | 11,98 | 11,99 | 11,99 | 3.871 |
16 feb 2024 | 12,19 | 12,25 | 12,01 | 12,01 | 12,01 | 14.511 |
15 feb 2024 | 12,01 | 12,05 | 11,74 | 12,00 | 12,00 | 6.060 |
14 feb 2024 | 11,99 | 12,02 | 11,94 | 11,95 | 11,95 | 9.105 |
13 feb 2024 | 11,89 | 11,99 | 11,79 | 11,88 | 11,88 | 7.280 |
12 feb 2024 | 11,79 | 11,79 | 11,77 | 11,89 | 11,89 | 960 |
09 feb 2024 | 11,65 | 11,65 | 11,58 | 11,60 | 11,60 | 9.583 |
08 feb 2024 | 11,63 | 11,72 | 11,63 | 11,65 | 11,65 | 5.133 |
07 feb 2024 | 12,18 | 12,18 | 11,60 | 11,62 | 11,62 | 17.398 |
06 feb 2024 | 12,42 | 12,50 | 12,25 | 12,25 | 12,25 | 2.162 |
05 feb 2024 | 12,85 | 12,88 | 12,47 | 12,48 | 12,48 | 12.103 |
02 feb 2024 | 12,65 | 12,80 | 12,59 | 12,78 | 12,78 | 15.700 |
01 feb 2024 | 12,06 | 12,72 | 12,06 | 12,26 | 12,26 | 59.515 |
31 gen 2024 | 11,99 | 12,06 | 11,93 | 11,99 | 11,99 | 5.228 |
30 gen 2024 | 12,00 | 12,08 | 12,00 | 12,10 | 12,10 | 1.652 |
29 gen 2024 | 12,07 | 12,07 | 11,97 | 11,99 | 11,99 | 1.680 |
26 gen 2024 | 12,04 | 12,14 | 12,00 | 12,09 | 12,09 | 2.818 |
25 gen 2024 | 12,05 | 12,12 | 12,05 | 12,09 | 12,09 | 540 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 11,99 | 12,00 | 11,92 | 11,92 | 11,92 | 2.953 |
19 gen 2024 | 11,92 | 11,92 | 11,80 | 11,82 | 11,82 | 1.204 |
18 gen 2024 | 11,89 | 11,95 | 11,89 | 11,89 | 11,89 | 3.325 |
17 gen 2024 | 11,60 | 11,81 | 11,60 | 11,81 | 11,81 | 5.713 |
16 gen 2024 | 11,83 | 11,86 | 11,75 | 11,85 | 11,85 | 4.239 |
15 gen 2024 | 11,98 | 12,00 | 11,93 | 11,94 | 11,94 | 3.336 |
12 gen 2024 | 12,21 | 12,27 | 12,03 | 12,04 | 12,04 | 18.415 |
11 gen 2024 | 12,76 | 12,76 | 12,14 | 12,15 | 12,15 | 30.526 |
10 gen 2024 | 12,64 | 12,74 | 12,64 | 12,74 | 12,74 | 6.283 |
09 gen 2024 | 12,83 | 12,83 | 12,67 | 12,69 | 12,69 | 4.966 |
08 gen 2024 | 12,58 | 12,70 | 12,54 | 12,70 | 12,70 | 10.744 |
05 gen 2024 | 12,44 | 12,60 | 12,36 | 12,55 | 12,55 | 19.213 |
04 gen 2024 | 12,18 | 12,52 | 12,18 | 12,51 | 12,51 | 8.435 |
03 gen 2024 | 12,50 | 12,50 | 12,21 | 12,22 | 12,22 | 15.982 |
02 gen 2024 | 12,28 | 12,49 | 12,28 | 12,48 | 12,48 | 7.813 |
29 dic 2023 | 12,35 | 12,35 | 11,12 | 11,90 | 11,90 | 17.016 |
28 dic 2023 | 12,40 | 12,40 | 12,40 | 12,30 | 12,30 | 250 |
27 dic 2023 | 12,33 | 12,37 | 12,33 | 12,41 | 12,41 | 837 |
22 dic 2023 | 12,36 | 12,38 | 12,33 | 12,36 | 12,36 | 19.754 |
21 dic 2023 | 12,23 | 12,32 | 12,23 | 12,28 | 12,28 | 1.676 |
20 dic 2023 | 12,12 | 12,30 | 12,12 | 12,29 | 12,29 | 24.521 |
19 dic 2023 | 12,00 | 12,02 | 12,00 | 12,04 | 12,04 | 12.586 |
18 dic 2023 | 12,00 | 12,04 | 11,85 | 11,99 | 11,99 | 11.322 |
15 dic 2023 | 12,01 | 12,27 | 11,99 | 12,11 | 12,11 | 28.960 |
14 dic 2023 | 11,90 | 11,96 | 11,83 | 11,96 | 11,96 | 30.128 |
13 dic 2023 | 11,89 | 11,90 | 11,77 | 11,84 | 11,84 | 124.712 |
*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...