Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 10,98 | 11,10 | 10,95 | 11,05 | 11,05 | 3.976.801 |
20 giu 2024 | 11,13 | 11,15 | 10,97 | 11,00 | 11,00 | 5.690.971 |
19 giu 2024 | 11,36 | 11,37 | 11,16 | 11,16 | 11,16 | 5.225.395 |
18 giu 2024 | 11,20 | 11,33 | 11,16 | 11,32 | 11,32 | 5.580.556 |
17 giu 2024 | 11,21 | 11,26 | 11,08 | 11,18 | 11,18 | 4.918.847 |
14 giu 2024 | 11,21 | 11,23 | 11,08 | 11,18 | 11,18 | 5.130.677 |
13 giu 2024 | 11,26 | 11,28 | 11,14 | 11,19 | 11,19 | 3.971.422 |
12 giu 2024 | 11,13 | 11,30 | 11,10 | 11,25 | 11,25 | 5.010.730 |
11 giu 2024 | 11,09 | 11,19 | 11,01 | 11,12 | 11,12 | 3.791.100 |
07 giu 2024 | 11,11 | 11,20 | 11,06 | 11,14 | 11,14 | 5.117.900 |
06 giu 2024 | 11,12 | 11,21 | 11,00 | 11,11 | 11,11 | 7.640.394 |
05 giu 2024 | 11,32 | 11,37 | 11,12 | 11,12 | 11,12 | 7.348.207 |
04 giu 2024 | 11,30 | 11,37 | 11,19 | 11,37 | 11,37 | 5.071.558 |
03 giu 2024 | 11,45 | 11,52 | 11,23 | 11,30 | 11,30 | 7.140.398 |
31 mag 2024 | 11,36 | 11,50 | 11,34 | 11,50 | 11,50 | 5.559.241 |
30 mag 2024 | 11,32 | 11,39 | 11,23 | 11,36 | 11,36 | 4.894.700 |
29 mag 2024 | 11,38 | 11,44 | 11,32 | 11,33 | 11,33 | 4.942.000 |
28 mag 2024 | 11,46 | 11,46 | 11,34 | 11,38 | 11,38 | 4.747.900 |
27 mag 2024 | 11,50 | 11,52 | 11,33 | 11,46 | 11,46 | 6.766.800 |
24 mag 2024 | 11,58 | 11,64 | 11,48 | 11,48 | 11,48 | 6.247.717 |
23 mag 2024 | 11,79 | 11,82 | 11,58 | 11,59 | 11,59 | 9.620.162 |
22 mag 2024 | 11,78 | 11,85 | 11,72 | 11,83 | 11,83 | 5.475.001 |
21 mag 2024 | 11,78 | 11,88 | 11,75 | 11,79 | 11,79 | 7.984.040 |
20 mag 2024 | 11,71 | 11,81 | 11,66 | 11,78 | 11,78 | 8.768.533 |
17 mag 2024 | 11,67 | 11,73 | 11,58 | 11,72 | 11,72 | 7.500.261 |
16 mag 2024 | 11,69 | 11,75 | 11,62 | 11,64 | 11,64 | 8.210.000 |
15 mag 2024 | 11,77 | 11,82 | 11,65 | 11,66 | 11,66 | 8.132.735 |
14 mag 2024 | 11,79 | 11,88 | 11,73 | 11,77 | 11,77 | 6.186.468 |
13 mag 2024 | 11,80 | 11,82 | 11,68 | 11,75 | 11,75 | 8.584.079 |
10 mag 2024 | 11,87 | 12,03 | 11,81 | 11,83 | 11,83 | 8.872.900 |
09 mag 2024 | 11,82 | 11,94 | 11,82 | 11,89 | 11,89 | 7.703.462 |
08 mag 2024 | 11,96 | 11,97 | 11,78 | 11,81 | 11,81 | 10.043.372 |
07 mag 2024 | 11,93 | 12,11 | 11,92 | 11,98 | 11,98 | 10.227.066 |
06 mag 2024 | 12,00 | 12,10 | 11,91 | 11,96 | 11,96 | 15.230.576 |
30 apr 2024 | 12,20 | 12,26 | 11,80 | 11,90 | 11,90 | 24.614.892 |
29 apr 2024 | 12,00 | 12,39 | 12,00 | 12,39 | 12,39 | 18.588.900 |
26 apr 2024 | 11,70 | 12,07 | 11,69 | 12,04 | 12,04 | 20.185.964 |
25 apr 2024 | 11,79 | 11,81 | 11,71 | 11,74 | 11,74 | 8.323.000 |
24 apr 2024 | 11,80 | 11,87 | 11,63 | 11,82 | 11,82 | 14.122.722 |
23 apr 2024 | 11,89 | 12,04 | 11,84 | 11,88 | 11,88 | 12.999.179 |
22 apr 2024 | 11,84 | 11,92 | 11,67 | 11,90 | 11,90 | 10.969.797 |
19 apr 2024 | 11,81 | 11,91 | 11,75 | 11,80 | 11,80 | 11.209.972 |
18 apr 2024 | 11,82 | 11,99 | 11,73 | 11,90 | 11,90 | 13.990.532 |
17 apr 2024 | 11,70 | 11,95 | 11,70 | 11,91 | 11,91 | 15.195.769 |
16 apr 2024 | 11,89 | 12,00 | 11,62 | 11,63 | 11,63 | 16.034.611 |
15 apr 2024 | 11,70 | 12,02 | 11,52 | 11,90 | 11,90 | 16.185.798 |
12 apr 2024 | 11,83 | 11,95 | 11,66 | 11,68 | 11,68 | 9.094.849 |
11 apr 2024 | 11,65 | 11,96 | 11,60 | 11,84 | 11,84 | 11.805.306 |
10 apr 2024 | 11,90 | 11,95 | 11,61 | 11,68 | 11,68 | 11.834.034 |
09 apr 2024 | 11,86 | 11,95 | 11,77 | 11,94 | 11,94 | 9.138.143 |
08 apr 2024 | 11,93 | 12,09 | 11,85 | 11,87 | 11,87 | 11.876.413 |
03 apr 2024 | 12,13 | 12,17 | 11,93 | 11,99 | 11,99 | 13.096.105 |
02 apr 2024 | 12,47 | 12,47 | 12,09 | 12,12 | 12,12 | 16.804.500 |
01 apr 2024 | 12,20 | 12,51 | 12,20 | 12,47 | 12,47 | 15.220.500 |
29 mar 2024 | 12,17 | 12,25 | 11,97 | 12,18 | 12,18 | 8.733.732 |
28 mar 2024 | 12,04 | 12,34 | 12,01 | 12,21 | 12,21 | 15.512.478 |
27 mar 2024 | 12,55 | 12,58 | 12,07 | 12,07 | 12,07 | 19.554.408 |
26 mar 2024 | 12,73 | 12,89 | 12,41 | 12,49 | 12,49 | 20.255.681 |
25 mar 2024 | 13,20 | 13,33 | 12,70 | 12,72 | 12,72 | 29.900.130 |
22 mar 2024 | 12,88 | 13,29 | 12,68 | 13,12 | 13,12 | 37.334.269 |
21 mar 2024 | 12,93 | 13,22 | 12,88 | 12,92 | 12,92 | 26.980.650 |
20 mar 2024 | 12,40 | 13,07 | 12,40 | 12,91 | 12,91 | 35.819.390 |
19 mar 2024 | 12,51 | 12,67 | 12,45 | 12,45 | 12,45 | 20.588.223 |
18 mar 2024 | 12,17 | 12,66 | 12,17 | 12,53 | 12,53 | 25.681.998 |
15 mar 2024 | 11,97 | 12,34 | 11,97 | 12,20 | 12,20 | 18.228.832 |
14 mar 2024 | 12,22 | 12,26 | 11,93 | 12,01 | 12,01 | 19.730.488 |
13 mar 2024 | 12,06 | 12,37 | 12,03 | 12,29 | 12,29 | 23.998.983 |
12 mar 2024 | 12,13 | 12,20 | 11,93 | 12,07 | 12,07 | 17.727.693 |
11 mar 2024 | 12,11 | 12,16 | 11,99 | 12,15 | 12,15 | 13.900.029 |
08 mar 2024 | 11,90 | 12,12 | 11,90 | 12,11 | 12,11 | 12.347.813 |
07 mar 2024 | 12,16 | 12,30 | 11,91 | 11,91 | 11,91 | 17.316.371 |
06 mar 2024 | 12,27 | 12,35 | 12,06 | 12,17 | 12,17 | 18.559.339 |
05 mar 2024 | 12,52 | 12,69 | 12,31 | 12,40 | 12,40 | 26.344.985 |
04 mar 2024 | 12,50 | 12,74 | 12,28 | 12,62 | 12,62 | 35.757.223 |
01 mar 2024 | 12,12 | 12,44 | 12,00 | 12,32 | 12,32 | 27.674.936 |
29 feb 2024 | 11,80 | 12,13 | 11,77 | 12,13 | 12,13 | 21.301.168 |
28 feb 2024 | 12,32 | 12,53 | 11,83 | 11,85 | 11,85 | 29.127.778 |
27 feb 2024 | 11,90 | 12,32 | 11,82 | 12,32 | 12,32 | 28.351.455 |
26 feb 2024 | 12,03 | 12,08 | 11,85 | 11,94 | 11,94 | 19.336.153 |
23 feb 2024 | 12,03 | 12,11 | 11,82 | 12,09 | 12,09 | 23.865.759 |
22 feb 2024 | 11,74 | 12,13 | 11,73 | 11,95 | 11,95 | 20.768.590 |
21 feb 2024 | 11,84 | 12,16 | 11,66 | 11,83 | 11,83 | 31.566.745 |
20 feb 2024 | 11,92 | 12,11 | 11,80 | 11,96 | 11,96 | 24.810.530 |
19 feb 2024 | 12,47 | 12,47 | 11,89 | 12,11 | 12,11 | 38.223.051 |
08 feb 2024 | 12,06 | 12,33 | 11,99 | 12,10 | 12,10 | 33.214.723 |
07 feb 2024 | 11,31 | 11,99 | 11,28 | 11,97 | 11,97 | 34.072.170 |
06 feb 2024 | 10,54 | 11,55 | 10,31 | 11,48 | 11,48 | 25.551.938 |
05 feb 2024 | 11,20 | 11,21 | 10,40 | 10,79 | 10,79 | 28.702.432 |
02 feb 2024 | 11,21 | 11,85 | 10,90 | 11,39 | 11,39 | 28.518.836 |
01 feb 2024 | 11,42 | 11,59 | 10,98 | 11,24 | 11,24 | 24.626.291 |
31 gen 2024 | 11,63 | 11,99 | 11,61 | 11,68 | 11,68 | 23.826.797 |
30 gen 2024 | 12,11 | 12,15 | 11,70 | 11,71 | 11,71 | 25.394.564 |
29 gen 2024 | 11,85 | 12,50 | 11,81 | 12,28 | 12,28 | 38.711.723 |
26 gen 2024 | 12,42 | 12,44 | 12,03 | 12,11 | 12,11 | 30.462.787 |
25 gen 2024 | 11,33 | 12,48 | 11,33 | 12,44 | 12,44 | 43.283.170 |
24 gen 2024 | 11,17 | 11,44 | 11,04 | 11,40 | 11,40 | 15.312.199 |
23 gen 2024 | 10,99 | 11,23 | 10,66 | 11,16 | 11,16 | 13.772.903 |
22 gen 2024 | 11,83 | 11,84 | 10,82 | 10,98 | 10,98 | 28.103.967 |
19 gen 2024 | 11,50 | 11,91 | 11,50 | 11,83 | 11,83 | 15.716.483 |
18 gen 2024 | 11,59 | 11,69 | 11,16 | 11,62 | 11,62 | 18.122.328 |
*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...