Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 11,90 | 12,88 | 11,84 | 12,88 | 12,88 | 2.034.629 |
27 giu 2024 | 12,01 | 12,39 | 11,50 | 11,71 | 11,71 | 551.574 |
26 giu 2024 | 11,92 | 12,29 | 11,70 | 11,95 | 11,95 | 567.788 |
25 giu 2024 | 12,39 | 12,39 | 11,48 | 11,73 | 11,73 | 932.291 |
24 giu 2024 | 12,48 | 12,48 | 12,16 | 12,19 | 12,19 | 514.837 |
21 giu 2024 | 12,15 | 12,60 | 12,14 | 12,16 | 12,16 | 493.377 |
20 giu 2024 | 12,00 | 12,80 | 11,94 | 12,07 | 12,07 | 653.766 |
19 giu 2024 | 12,25 | 12,25 | 11,90 | 11,93 | 11,93 | 467.176 |
18 giu 2024 | 12,59 | 12,60 | 12,05 | 12,11 | 12,11 | 501.646 |
14 giu 2024 | 12,90 | 12,90 | 12,15 | 12,21 | 12,21 | 653.884 |
13 giu 2024 | 12,90 | 13,10 | 12,42 | 12,66 | 12,66 | 1.232.209 |
12 giu 2024 | 11,99 | 12,93 | 11,70 | 12,66 | 12,66 | 1.794.481 |
11 giu 2024 | 11,90 | 12,05 | 11,42 | 11,76 | 11,76 | 480.461 |
10 giu 2024 | 12,25 | 12,25 | 10,52 | 11,47 | 11,47 | 573.671 |
07 giu 2024 | 11,65 | 12,00 | 11,25 | 11,45 | 11,45 | 520.248 |
06 giu 2024 | 11,15 | 11,45 | 11,05 | 11,40 | 11,40 | 345.769 |
05 giu 2024 | 11,05 | 11,15 | 10,70 | 10,95 | 10,95 | 464.876 |
04 giu 2024 | 12,25 | 12,25 | 11,25 | 11,25 | 11,25 | 423.506 |
03 giu 2024 | 11,55 | 11,85 | 11,45 | 11,85 | 11,85 | 447.187 |
31 mag 2024 | 11,20 | 11,80 | 11,10 | 11,30 | 11,30 | 327.332 |
30 mag 2024 | 11,85 | 12,10 | 11,50 | 11,50 | 11,50 | 506.084 |
29 mag 2024 | 11,15 | 12,10 | 11,10 | 12,10 | 12,10 | 555.765 |
28 mag 2024 | 12,05 | 12,05 | 11,55 | 11,55 | 11,55 | 212.697 |
27 mag 2024 | 13,05 | 13,10 | 12,15 | 12,15 | 12,15 | 868.662 |
24 mag 2024 | 12,75 | 12,75 | 12,25 | 12,75 | 12,75 | 1.557.445 |
23 mag 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | 553.473 |
22 mag 2024 | 11,60 | 11,60 | 11,30 | 11,60 | 11,60 | 521.501 |
21 mag 2024 | 10,75 | 11,05 | 10,60 | 11,05 | 11,05 | 621.288 |
17 mag 2024 | 10,35 | 10,65 | 10,35 | 10,40 | 10,40 | 268.070 |
16 mag 2024 | 10,50 | 10,50 | 10,30 | 10,35 | 10,35 | 128.475 |
15 mag 2024 | 10,60 | 10,60 | 10,35 | 10,40 | 10,40 | 159.685 |
14 mag 2024 | 10,30 | 10,80 | 10,10 | 10,45 | 10,45 | 225.101 |
13 mag 2024 | 10,70 | 10,75 | 10,30 | 10,50 | 10,50 | 117.305 |
10 mag 2024 | 10,90 | 10,90 | 10,35 | 10,60 | 10,60 | 197.705 |
09 mag 2024 | 10,70 | 11,05 | 10,50 | 10,60 | 10,60 | 238.699 |
08 mag 2024 | 10,40 | 10,90 | 10,25 | 10,75 | 10,75 | 442.857 |
07 mag 2024 | 10,60 | 10,80 | 10,15 | 10,40 | 10,40 | 487.210 |
06 mag 2024 | 10,90 | 11,05 | 10,45 | 10,65 | 10,65 | 387.000 |
03 mag 2024 | 11,00 | 11,20 | 10,90 | 10,95 | 10,95 | 445.015 |
02 mag 2024 | 11,25 | 11,45 | 10,90 | 11,05 | 11,05 | 427.393 |
30 apr 2024 | 10,90 | 11,15 | 10,75 | 11,10 | 11,10 | 608.478 |
29 apr 2024 | 10,85 | 11,00 | 10,60 | 10,65 | 10,65 | 397.213 |
26 apr 2024 | 11,30 | 11,30 | 10,60 | 10,80 | 10,80 | 441.058 |
25 apr 2024 | 11,50 | 11,50 | 10,90 | 11,05 | 11,05 | 363.737 |
24 apr 2024 | 11,10 | 11,25 | 10,70 | 11,15 | 11,15 | 471.810 |
23 apr 2024 | 10,85 | 10,95 | 10,50 | 10,75 | 10,75 | 311.104 |
22 apr 2024 | 10,60 | 10,80 | 10,35 | 10,65 | 10,65 | 585.574 |
19 apr 2024 | 10,40 | 10,60 | 10,25 | 10,30 | 10,30 | 552.195 |
18 apr 2024 | 10,45 | 10,75 | 10,45 | 10,75 | 10,75 | 493.027 |
16 apr 2024 | 10,40 | 10,60 | 10,20 | 10,25 | 10,25 | 430.910 |
15 apr 2024 | 11,00 | 11,00 | 10,70 | 10,70 | 10,70 | 508.496 |
12 apr 2024 | 11,20 | 11,60 | 11,05 | 11,25 | 11,25 | 899.000 |
10 apr 2024 | 10,55 | 11,05 | 10,55 | 11,05 | 11,05 | 471.808 |
09 apr 2024 | 10,75 | 11,05 | 10,50 | 10,55 | 10,55 | 567.706 |
08 apr 2024 | 11,95 | 11,95 | 11,05 | 11,05 | 11,05 | 429.230 |
05 apr 2024 | 12,60 | 12,60 | 11,60 | 11,60 | 11,60 | 1.487.677 |
04 apr 2024 | 11,30 | 12,20 | 11,30 | 12,20 | 12,20 | 1.385.055 |
03 apr 2024 | 10,10 | 11,10 | 10,10 | 11,10 | 11,10 | 678.972 |
02 apr 2024 | 10,15 | 10,15 | 9,70 | 10,10 | 10,10 | 326.706 |
01 apr 2024 | 9,15 | 10,05 | 8,30 | 9,70 | 9,70 | 533.811 |
28 mar 2024 | 9,80 | 9,90 | 9,15 | 9,15 | 9,15 | 362.324 |
27 mar 2024 | 9,95 | 10,35 | 9,45 | 9,60 | 9,60 | 475.111 |
26 mar 2024 | 10,35 | 10,35 | 9,90 | 9,95 | 9,95 | 381.730 |
22 mar 2024 | 9,90 | 9,90 | 9,65 | 9,90 | 9,90 | 157.739 |
21 mar 2024 | 9,25 | 9,45 | 9,15 | 9,45 | 9,45 | 110.030 |
20 mar 2024 | 8,50 | 9,05 | 8,25 | 9,00 | 9,00 | 285.759 |
19 mar 2024 | 8,70 | 8,80 | 8,40 | 8,65 | 8,65 | 600.546 |
18 mar 2024 | 9,00 | 9,25 | 8,80 | 8,80 | 8,80 | 518.484 |
15 mar 2024 | 9,25 | 9,25 | 9,25 | 9,25 | 9,25 | 40.765 |
14 mar 2024 | 9,40 | 9,40 | 9,40 | 9,40 | 9,40 | 31.268 |
13 mar 2024 | 9,60 | 9,60 | 9,60 | 9,60 | 9,60 | 20.795 |
12 mar 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | 27.389 |
11 mar 2024 | 10,00 | 10,10 | 10,00 | 10,00 | 10,00 | 40.357 |
07 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | 105.465 |
06 mar 2024 | 10,40 | 10,60 | 10,40 | 10,40 | 10,40 | 120.709 |
05 mar 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | 52.923 |
04 mar 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | 77.139 |
01 mar 2024 | 10,00 | 10,00 | 9,85 | 10,00 | 10,00 | 122.648 |
29 feb 2024 | 9,85 | 9,85 | 9,85 | 9,85 | 9,85 | 41.549 |
28 feb 2024 | 10,05 | 10,15 | 10,05 | 10,05 | 10,05 | 50.756 |
27 feb 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | 35.074 |
26 feb 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | 46.177 |
23 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | 102.276 |
22 feb 2024 | 10,85 | 10,85 | 10,65 | 10,85 | 10,85 | 234.306 |
21 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 50.468 |
20 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 166.116 |
19 feb 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | 65.783 |
16 feb 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | 157.174 |
15 feb 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | 148.405 |
14 feb 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | 50.156 |
13 feb 2024 | 12,70 | 12,70 | 12,10 | 12,10 | 12,10 | 336.824 |
12 feb 2024 | 12,65 | 12,70 | 12,35 | 12,70 | 12,70 | 1.219.434 |
09 feb 2024 | 12,10 | 12,10 | 11,70 | 12,10 | 12,10 | 1.312.007 |
08 feb 2024 | 11,55 | 11,55 | 11,00 | 11,55 | 11,55 | 1.209.235 |
07 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 228.633 |
06 feb 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | 136.667 |
05 feb 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | 267.786 |
02 feb 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,55 | 62.713 |
01 feb 2024 | 9,40 | 9,40 | 9,40 | 9,40 | 9,40 | 69.182 |
31 gen 2024 | 9,25 | 9,25 | 9,10 | 9,25 | 9,25 | 136.335 |
*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...