Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 12,45 | 13,40 | 12,33 | 12,51 | 12,51 | 213.054 |
13 giu 2024 | 12,43 | 12,98 | 12,20 | 12,38 | 12,38 | 130.193 |
12 giu 2024 | 12,86 | 12,86 | 12,36 | 12,67 | 12,67 | 15.456 |
11 giu 2024 | 12,54 | 12,66 | 12,30 | 12,37 | 12,37 | 58.846 |
10 giu 2024 | 13,45 | 13,45 | 12,17 | 12,29 | 12,29 | 61.161 |
07 giu 2024 | 12,44 | 12,57 | 12,24 | 12,45 | 12,45 | 52.633 |
06 giu 2024 | 12,75 | 12,75 | 12,00 | 12,20 | 12,20 | 77.006 |
05 giu 2024 | 13,04 | 13,09 | 12,00 | 12,36 | 12,36 | 64.977 |
04 giu 2024 | 13,49 | 13,49 | 12,27 | 13,01 | 13,01 | 91.806 |
03 giu 2024 | 12,78 | 14,00 | 12,78 | 13,51 | 13,51 | 225.040 |
31 mag 2024 | 12,46 | 13,35 | 12,46 | 12,78 | 12,78 | 42.274 |
30 mag 2024 | 12,46 | 12,96 | 12,33 | 12,71 | 12,71 | 36.052 |
29 mag 2024 | 12,51 | 13,10 | 12,50 | 12,78 | 12,78 | 25.617 |
28 mag 2024 | 13,17 | 13,20 | 12,65 | 12,82 | 12,82 | 54.899 |
24 mag 2024 | 13,40 | 14,00 | 12,98 | 13,01 | 13,01 | 84.379 |
23 mag 2024 | 13,24 | 13,48 | 13,00 | 13,42 | 13,42 | 15.186 |
22 mag 2024 | 13,01 | 13,39 | 13,00 | 13,24 | 13,24 | 24.614 |
21 mag 2024 | 13,75 | 13,75 | 12,70 | 12,79 | 12,79 | 62.013 |
20 mag 2024 | - | - | - | - | - | - |
17 mag 2024 | 13,38 | 13,86 | 13,10 | 13,80 | 13,80 | 16.315 |
16 mag 2024 | 13,99 | 13,99 | 12,40 | 13,37 | 13,37 | 306.112 |
15 mag 2024 | 14,20 | 14,73 | 13,35 | 13,80 | 13,80 | 118.919 |
14 mag 2024 | 15,94 | 15,94 | 13,70 | 14,20 | 14,20 | 352.570 |
13 mag 2024 | 13,80 | 15,87 | 13,75 | 15,71 | 15,71 | 1.131.308 |
10 mag 2024 | 13,63 | 13,63 | 12,42 | 13,23 | 13,23 | 55.163 |
09 mag 2024 | 13,80 | 13,80 | 12,86 | 13,01 | 13,01 | 64.690 |
08 mag 2024 | 13,24 | 13,75 | 12,72 | 13,54 | 13,54 | 101.372 |
07 mag 2024 | 12,93 | 13,50 | 11,17 | 13,14 | 13,14 | 181.703 |
06 mag 2024 | 13,80 | 13,80 | 13,06 | 13,28 | 13,28 | 152.830 |
03 mag 2024 | 12,70 | 13,45 | 12,49 | 13,05 | 13,05 | 213.175 |
02 mag 2024 | 13,00 | 13,00 | 12,32 | 12,49 | 12,49 | 178.454 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 12,10 | 12,20 | 11,50 | 11,96 | 11,96 | 98.782 |
29 apr 2024 | 11,95 | 12,05 | 11,51 | 11,98 | 11,98 | 84.394 |
26 apr 2024 | 12,61 | 12,61 | 11,58 | 11,94 | 11,94 | 9.741 |
25 apr 2024 | 11,90 | 12,16 | 11,81 | 11,98 | 11,98 | 29.028 |
24 apr 2024 | 11,99 | 12,19 | 11,81 | 12,09 | 12,09 | 33.498 |
23 apr 2024 | 11,89 | 12,25 | 11,88 | 11,92 | 11,92 | 72.674 |
22 apr 2024 | 13,38 | 13,38 | 11,80 | 11,88 | 11,88 | 48.818 |
19 apr 2024 | 12,03 | 12,04 | 11,68 | 11,86 | 11,86 | 48.041 |
18 apr 2024 | 11,72 | 12,23 | 11,72 | 11,79 | 11,79 | 42.819 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 12,13 | 12,25 | 10,40 | 12,04 | 12,04 | 135.527 |
15 apr 2024 | 11,82 | 12,50 | 11,27 | 11,85 | 11,85 | 73.770 |
12 apr 2024 | 11,42 | 12,25 | 11,42 | 11,59 | 11,59 | 49.877 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 12,00 | 12,25 | 10,90 | 12,25 | 12,25 | 104.788 |
09 apr 2024 | 12,39 | 12,39 | 11,95 | 12,00 | 12,00 | 19.656 |
08 apr 2024 | 12,17 | 12,60 | 12,02 | 12,08 | 12,08 | 37.917 |
05 apr 2024 | 12,35 | 12,76 | 11,73 | 12,16 | 12,16 | 78.964 |
04 apr 2024 | 11,83 | 12,55 | 11,80 | 12,07 | 12,07 | 57.511 |
03 apr 2024 | 12,03 | 12,09 | 11,67 | 11,83 | 11,83 | 41.811 |
02 apr 2024 | 11,75 | 12,37 | 11,56 | 12,02 | 12,02 | 6.898 |
01 apr 2024 | 11,31 | 12,01 | 11,26 | 11,75 | 11,75 | 4.764 |
28 mar 2024 | 12,41 | 12,41 | 11,05 | 11,35 | 11,35 | 27.250 |
27 mar 2024 | 11,72 | 12,55 | 11,72 | 12,30 | 12,30 | 18.991 |
26 mar 2024 | 11,90 | 12,39 | 11,65 | 11,98 | 11,98 | 7.693 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 11,68 | 12,40 | 11,68 | 12,00 | 12,00 | 8.222 |
21 mar 2024 | 11,85 | 13,39 | 11,85 | 12,61 | 12,61 | 76.692 |
20 mar 2024 | 11,90 | 12,12 | 11,56 | 11,85 | 11,85 | 4.052 |
19 mar 2024 | 12,31 | 12,50 | 11,58 | 11,96 | 11,96 | 14.718 |
18 mar 2024 | 11,89 | 12,25 | 11,81 | 11,89 | 11,89 | 5.018 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 10,50 | 12,90 | 10,50 | 11,77 | 11,77 | 47.186 |
13 mar 2024 | 12,00 | 12,69 | 10,78 | 11,22 | 11,22 | 24.562 |
12 mar 2024 | 12,05 | 12,60 | 11,57 | 11,93 | 11,93 | 50.704 |
11 mar 2024 | 12,45 | 12,45 | 11,83 | 11,94 | 11,94 | 19.029 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 12,71 | 12,71 | 12,20 | 12,45 | 12,45 | 30.081 |
06 mar 2024 | 12,55 | 12,88 | 12,26 | 12,36 | 12,36 | 12.779 |
05 mar 2024 | 12,95 | 13,49 | 11,70 | 12,41 | 12,41 | 243.718 |
04 mar 2024 | 12,25 | 13,88 | 12,25 | 13,10 | 13,10 | 79.143 |
01 mar 2024 | 12,79 | 13,80 | 12,56 | 12,91 | 12,91 | 118.814 |
29 feb 2024 | 12,29 | 12,87 | 11,40 | 12,70 | 12,70 | 191.106 |
28 feb 2024 | 12,29 | 12,54 | 10,56 | 11,17 | 11,17 | 44.313 |
27 feb 2024 | 13,05 | 13,05 | 11,90 | 12,16 | 12,16 | 15.773 |
26 feb 2024 | 13,22 | 13,22 | 12,62 | 12,70 | 12,70 | 6.512 |
23 feb 2024 | 12,75 | 13,29 | 12,75 | 13,03 | 13,03 | 54.369 |
22 feb 2024 | 13,31 | 13,31 | 12,62 | 12,90 | 12,90 | 23.502 |
21 feb 2024 | 12,51 | 13,12 | 12,40 | 12,91 | 12,91 | 80.012 |
20 feb 2024 | 12,56 | 12,96 | 12,56 | 12,68 | 12,68 | 26.253 |
16 feb 2024 | 12,81 | 12,81 | 11,51 | 12,77 | 12,77 | 27.625 |
15 feb 2024 | 12,55 | 12,65 | 12,30 | 12,35 | 12,35 | 28.895 |
14 feb 2024 | 12,83 | 13,06 | 12,00 | 12,35 | 12,35 | 61.006 |
13 feb 2024 | 13,09 | 13,09 | 12,26 | 12,35 | 12,35 | 42.684 |
12 feb 2024 | 12,95 | 13,30 | 12,52 | 12,79 | 12,79 | 28.583 |
09 feb 2024 | 13,64 | 13,65 | 12,60 | 12,70 | 12,70 | 27.644 |
08 feb 2024 | 13,88 | 13,88 | 12,82 | 13,12 | 13,12 | 19.360 |
07 feb 2024 | 13,95 | 14,35 | 12,50 | 13,40 | 13,40 | 85.126 |
06 feb 2024 | 12,71 | 13,85 | 12,09 | 13,63 | 13,63 | 108.270 |
05 feb 2024 | 12,84 | 12,84 | 12,08 | 12,21 | 12,21 | 25.787 |
02 feb 2024 | 12,60 | 12,60 | 12,00 | 12,08 | 12,08 | 63.799 |
01 feb 2024 | 13,35 | 13,35 | 12,15 | 12,35 | 12,35 | 151.145 |
31 gen 2024 | 13,20 | 13,58 | 12,71 | 12,78 | 12,78 | 56.445 |
30 gen 2024 | 13,68 | 14,00 | 12,62 | 12,92 | 12,92 | 69.523 |
29 gen 2024 | 12,40 | 13,69 | 12,40 | 13,29 | 13,29 | 61.114 |
26 gen 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
25 gen 2024 | 12,80 | 13,11 | 12,15 | 12,64 | 12,64 | 60.872 |
24 gen 2024 | 13,12 | 13,23 | 12,40 | 12,90 | 12,90 | 37.646 |
*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...