Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 11,57 | 11,58 | 11,18 | 11,22 | 11,22 | 22.736.660 |
10 mag 2024 | 12,08 | 12,18 | 11,55 | 11,84 | 11,84 | 29.243.233 |
09 mag 2024 | 11,76 | 12,68 | 11,65 | 11,83 | 11,83 | 50.517.169 |
08 mag 2024 | 11,26 | 11,72 | 11,06 | 11,65 | 11,65 | 38.736.688 |
07 mag 2024 | 11,17 | 11,29 | 11,09 | 11,23 | 11,23 | 21.045.607 |
06 mag 2024 | 10,43 | 11,41 | 10,43 | 11,20 | 11,20 | 35.099.847 |
30 apr 2024 | 10,76 | 10,94 | 10,31 | 10,42 | 10,42 | 27.319.679 |
29 apr 2024 | 10,80 | 11,10 | 10,71 | 11,00 | 11,00 | 19.779.646 |
26 apr 2024 | 10,55 | 10,83 | 10,41 | 10,80 | 10,80 | 18.833.076 |
25 apr 2024 | 10,52 | 10,92 | 10,31 | 10,62 | 10,62 | 17.048.759 |
24 apr 2024 | 10,41 | 10,73 | 10,23 | 10,67 | 10,67 | 17.483.703 |
23 apr 2024 | 10,85 | 11,00 | 10,43 | 10,51 | 10,51 | 24.450.261 |
22 apr 2024 | 11,10 | 11,68 | 11,00 | 11,15 | 11,15 | 39.385.711 |
19 apr 2024 | 10,60 | 11,21 | 10,47 | 11,18 | 11,18 | 37.818.439 |
18 apr 2024 | 10,65 | 11,06 | 10,43 | 10,67 | 10,67 | 27.570.548 |
17 apr 2024 | 10,20 | 10,83 | 10,20 | 10,81 | 10,81 | 31.048.755 |
16 apr 2024 | 10,55 | 10,77 | 9,89 | 10,03 | 10,03 | 33.151.123 |
15 apr 2024 | 11,11 | 11,27 | 10,38 | 10,60 | 10,60 | 44.835.995 |
12 apr 2024 | 11,89 | 11,94 | 11,13 | 11,22 | 11,22 | 51.337.306 |
11 apr 2024 | 12,00 | 12,88 | 11,68 | 11,95 | 11,95 | 82.023.914 |
10 apr 2024 | 10,99 | 12,10 | 10,72 | 12,10 | 12,10 | 78.848.480 |
09 apr 2024 | 10,42 | 11,05 | 10,42 | 11,00 | 11,00 | 44.378.033 |
08 apr 2024 | 10,89 | 11,25 | 10,49 | 10,58 | 10,58 | 49.115.678 |
03 apr 2024 | 10,53 | 11,28 | 10,41 | 10,98 | 10,98 | 68.905.677 |
02 apr 2024 | 10,39 | 10,96 | 10,06 | 10,67 | 10,67 | 75.875.241 |
01 apr 2024 | 9,10 | 9,99 | 9,09 | 9,99 | 9,99 | 18.875.317 |
29 mar 2024 | 8,96 | 9,11 | 8,91 | 9,08 | 9,08 | 4.363.280 |
28 mar 2024 | 8,71 | 9,05 | 8,71 | 8,94 | 8,94 | 9.648.350 |
27 mar 2024 | 9,18 | 9,20 | 8,71 | 8,72 | 8,72 | 10.455.820 |
26 mar 2024 | 9,03 | 9,25 | 8,88 | 9,19 | 9,19 | 12.426.810 |
25 mar 2024 | 9,31 | 9,33 | 9,00 | 9,03 | 9,03 | 10.629.210 |
22 mar 2024 | 9,64 | 9,67 | 9,25 | 9,31 | 9,31 | 13.410.900 |
21 mar 2024 | 9,79 | 9,83 | 9,50 | 9,66 | 9,66 | 10.967.168 |
20 mar 2024 | 9,69 | 9,81 | 9,65 | 9,73 | 9,73 | 9.492.874 |
19 mar 2024 | 9,79 | 9,89 | 9,70 | 9,74 | 9,74 | 10.833.060 |
18 mar 2024 | 9,79 | 9,93 | 9,61 | 9,78 | 9,78 | 14.093.582 |
15 mar 2024 | 9,43 | 9,69 | 9,27 | 9,68 | 9,68 | 14.219.328 |
14 mar 2024 | 9,68 | 9,79 | 9,30 | 9,44 | 9,44 | 16.242.225 |
13 mar 2024 | 9,77 | 9,79 | 9,57 | 9,66 | 9,66 | 12.349.381 |
12 mar 2024 | 9,80 | 9,88 | 9,63 | 9,80 | 9,80 | 18.552.820 |
11 mar 2024 | 9,18 | 9,81 | 9,16 | 9,79 | 9,79 | 26.838.939 |
08 mar 2024 | 9,18 | 9,30 | 8,96 | 9,11 | 9,11 | 10.929.098 |
07 mar 2024 | 9,28 | 9,47 | 9,16 | 9,18 | 9,18 | 12.530.070 |
06 mar 2024 | 9,08 | 9,41 | 9,03 | 9,27 | 9,27 | 14.352.540 |
05 mar 2024 | 9,37 | 9,40 | 9,11 | 9,16 | 9,16 | 10.287.917 |
04 mar 2024 | 9,45 | 9,56 | 9,31 | 9,41 | 9,41 | 9.468.678 |
01 mar 2024 | 9,57 | 9,65 | 9,37 | 9,46 | 9,46 | 12.019.058 |
29 feb 2024 | 9,15 | 9,58 | 9,12 | 9,57 | 9,57 | 14.697.760 |
28 feb 2024 | 9,70 | 10,13 | 9,19 | 9,22 | 9,22 | 21.691.874 |
27 feb 2024 | 9,45 | 9,65 | 9,36 | 9,65 | 9,65 | 9.612.640 |
26 feb 2024 | 9,37 | 9,65 | 9,27 | 9,46 | 9,46 | 11.991.058 |
23 feb 2024 | 9,17 | 9,32 | 9,11 | 9,31 | 9,31 | 11.651.050 |
22 feb 2024 | 9,07 | 9,21 | 8,93 | 9,21 | 9,21 | 14.873.783 |
21 feb 2024 | 8,78 | 9,36 | 8,69 | 9,10 | 9,10 | 21.806.872 |
20 feb 2024 | 8,85 | 8,89 | 8,65 | 8,79 | 8,79 | 13.108.310 |
19 feb 2024 | 8,89 | 9,06 | 8,66 | 8,91 | 8,91 | 19.723.624 |
08 feb 2024 | 8,53 | 8,82 | 8,31 | 8,73 | 8,73 | 27.888.401 |
07 feb 2024 | 8,30 | 8,89 | 8,22 | 8,50 | 8,50 | 27.486.019 |
06 feb 2024 | 7,85 | 8,34 | 7,58 | 8,23 | 8,23 | 18.648.684 |
05 feb 2024 | 8,53 | 8,54 | 7,68 | 7,91 | 7,91 | 17.497.648 |
02 feb 2024 | 9,05 | 9,16 | 8,21 | 8,53 | 8,53 | 15.744.276 |
01 feb 2024 | 9,15 | 9,28 | 8,94 | 9,05 | 9,05 | 9.529.983 |
31 gen 2024 | 9,40 | 9,72 | 9,13 | 9,16 | 9,16 | 11.438.714 |
30 gen 2024 | 9,86 | 9,89 | 9,42 | 9,43 | 9,43 | 7.578.903 |
29 gen 2024 | 10,23 | 10,23 | 9,76 | 9,79 | 9,79 | 8.466.620 |
26 gen 2024 | 10,30 | 10,41 | 10,10 | 10,11 | 10,11 | 8.796.130 |
25 gen 2024 | 10,16 | 10,36 | 9,95 | 10,33 | 10,33 | 14.240.497 |
24 gen 2024 | 10,29 | 10,37 | 9,78 | 10,16 | 10,16 | 10.842.478 |
23 gen 2024 | 10,15 | 10,31 | 9,96 | 10,21 | 10,21 | 8.586.041 |
22 gen 2024 | 10,70 | 10,79 | 10,09 | 10,15 | 10,15 | 10.016.442 |
19 gen 2024 | 10,87 | 11,20 | 10,76 | 10,76 | 10,76 | 7.456.922 |
18 gen 2024 | 10,80 | 10,98 | 10,54 | 10,90 | 10,90 | 10.797.903 |
17 gen 2024 | 11,37 | 11,37 | 10,83 | 10,83 | 10,83 | 10.731.167 |
16 gen 2024 | 11,42 | 11,58 | 11,21 | 11,38 | 11,38 | 7.031.990 |
15 gen 2024 | 11,68 | 11,85 | 11,40 | 11,46 | 11,46 | 9.984.264 |
12 gen 2024 | 11,65 | 11,88 | 11,57 | 11,71 | 11,71 | 8.659.710 |
11 gen 2024 | 11,40 | 11,79 | 11,27 | 11,72 | 11,72 | 11.207.968 |
10 gen 2024 | 11,32 | 11,59 | 11,19 | 11,40 | 11,40 | 8.767.900 |
09 gen 2024 | 11,32 | 11,58 | 11,08 | 11,38 | 11,38 | 11.212.358 |
08 gen 2024 | 11,36 | 11,74 | 11,21 | 11,23 | 11,23 | 11.744.518 |
05 gen 2024 | 11,39 | 11,81 | 11,29 | 11,34 | 11,34 | 13.092.130 |
04 gen 2024 | 11,68 | 11,68 | 11,30 | 11,42 | 11,42 | 13.425.226 |
03 gen 2024 | 12,32 | 12,36 | 11,63 | 11,72 | 11,72 | 15.374.420 |
02 gen 2024 | 12,46 | 12,50 | 12,29 | 12,32 | 12,32 | 6.648.231 |
29 dic 2023 | 12,52 | 12,60 | 12,43 | 12,53 | 12,53 | 6.949.767 |
28 dic 2023 | 11,92 | 12,55 | 11,90 | 12,51 | 12,51 | 12.182.556 |
27 dic 2023 | 11,91 | 12,00 | 11,75 | 11,94 | 11,94 | 5.322.154 |
26 dic 2023 | 12,23 | 12,31 | 11,90 | 11,93 | 11,93 | 4.785.140 |
25 dic 2023 | 12,21 | 12,39 | 12,17 | 12,21 | 12,21 | 3.364.945 |
22 dic 2023 | 12,05 | 12,44 | 11,92 | 12,29 | 12,29 | 8.550.007 |
21 dic 2023 | 11,82 | 12,17 | 11,75 | 12,03 | 12,03 | 5.652.853 |
20 dic 2023 | 11,98 | 12,06 | 11,81 | 11,82 | 11,82 | 2.871.926 |
19 dic 2023 | 12,03 | 12,14 | 11,89 | 11,96 | 11,96 | 2.944.100 |
18 dic 2023 | 12,24 | 12,29 | 11,98 | 12,03 | 12,03 | 4.819.370 |
15 dic 2023 | 12,28 | 12,58 | 12,21 | 12,30 | 12,30 | 4.974.530 |
14 dic 2023 | 12,46 | 12,62 | 12,23 | 12,25 | 12,25 | 4.266.090 |
13 dic 2023 | 12,63 | 12,66 | 12,31 | 12,34 | 12,34 | 4.693.990 |
12 dic 2023 | 12,74 | 12,78 | 12,63 | 12,67 | 12,67 | 3.492.170 |
11 dic 2023 | 12,66 | 12,78 | 12,43 | 12,78 | 12,78 | 5.032.401 |
08 dic 2023 | 12,93 | 12,96 | 12,71 | 12,71 | 12,71 | 4.626.132 |
*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...