Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 15,34 | 15,40 | 14,97 | 15,04 | 15,04 | 1.556.122 |
23 apr 2024 | 15,53 | 15,84 | 15,15 | 15,34 | 15,34 | 1.964.821 |
22 apr 2024 | 15,50 | 16,11 | 14,98 | 15,44 | 15,44 | 3.066.660 |
19 apr 2024 | 14,85 | 15,10 | 14,70 | 15,10 | 15,10 | 2.098.690 |
18 apr 2024 | 14,46 | 15,18 | 14,46 | 15,10 | 15,10 | 2.359.615 |
17 apr 2024 | 13,97 | 14,44 | 13,90 | 14,29 | 14,29 | 1.707.524 |
16 apr 2024 | 14,00 | 14,13 | 13,66 | 13,88 | 13,88 | 2.164.186 |
15 apr 2024 | 14,45 | 14,79 | 14,29 | 14,30 | 14,30 | 2.089.016 |
12 apr 2024 | 14,97 | 15,06 | 14,34 | 14,37 | 14,37 | 1.837.814 |
11 apr 2024 | 14,88 | 15,36 | 14,83 | 14,83 | 14,83 | 1.990.317 |
10 apr 2024 | 14,94 | 15,66 | 14,68 | 14,90 | 14,90 | 3.463.413 |
09 apr 2024 | 13,80 | 15,40 | 13,74 | 14,85 | 14,85 | 3.989.340 |
08 apr 2024 | 13,78 | 14,03 | 13,18 | 13,88 | 13,88 | 2.265.503 |
05 apr 2024 | 13,87 | 13,88 | 13,37 | 13,84 | 13,84 | 2.750.725 |
04 apr 2024 | 14,20 | 14,23 | 13,98 | 14,06 | 14,06 | 1.509.969 |
03 apr 2024 | 14,19 | 14,25 | 13,85 | 14,20 | 14,20 | 1.536.965 |
02 apr 2024 | 13,90 | 14,21 | 13,72 | 14,09 | 14,09 | 1.986.742 |
28 mar 2024 | 13,84 | 14,27 | 13,81 | 14,13 | 14,13 | 2.228.241 |
27 mar 2024 | 13,65 | 13,85 | 13,52 | 13,77 | 13,77 | 1.436.681 |
26 mar 2024 | 13,18 | 13,60 | 13,15 | 13,60 | 13,60 | 1.615.397 |
25 mar 2024 | 13,10 | 13,33 | 13,04 | 13,18 | 13,18 | 1.118.237 |
22 mar 2024 | 13,16 | 13,21 | 12,91 | 13,11 | 13,11 | 1.881.411 |
21 mar 2024 | 13,04 | 13,36 | 13,00 | 13,21 | 13,21 | 1.852.445 |
20 mar 2024 | 12,85 | 12,90 | 12,69 | 12,79 | 12,79 | 1.155.518 |
19 mar 2024 | 13,03 | 13,13 | 12,81 | 12,88 | 12,88 | 1.799.127 |
18 mar 2024 | 12,93 | 13,57 | 12,90 | 13,10 | 13,10 | 4.398.468 |
15 mar 2024 | 12,07 | 12,31 | 11,92 | 12,31 | 12,31 | 5.448.611 |
14 mar 2024 | 11,95 | 12,44 | 11,90 | 12,05 | 12,05 | 2.415.534 |
13 mar 2024 | 12,12 | 12,13 | 11,56 | 11,90 | 11,90 | 2.112.920 |
12 mar 2024 | 11,77 | 12,23 | 11,68 | 12,15 | 12,15 | 1.615.039 |
11 mar 2024 | 11,84 | 11,98 | 11,56 | 11,73 | 11,73 | 1.412.815 |
08 mar 2024 | 11,98 | 12,30 | 11,87 | 12,01 | 12,01 | 1.154.505 |
07 mar 2024 | 11,79 | 12,10 | 11,69 | 12,06 | 12,06 | 1.335.247 |
06 mar 2024 | 11,63 | 11,99 | 11,62 | 11,84 | 11,84 | 1.109.963 |
05 mar 2024 | 11,88 | 11,89 | 11,53 | 11,64 | 11,64 | 1.860.078 |
04 mar 2024 | 12,09 | 12,13 | 11,96 | 12,06 | 12,06 | 956.714 |
01 mar 2024 | 12,49 | 12,49 | 12,01 | 12,09 | 12,09 | 1.182.820 |
29 feb 2024 | 12,38 | 12,50 | 12,19 | 12,34 | 12,34 | 3.385.305 |
28 feb 2024 | 12,34 | 12,52 | 12,23 | 12,38 | 12,38 | 1.920.426 |
27 feb 2024 | 11,56 | 12,27 | 11,52 | 12,21 | 12,21 | 2.979.375 |
26 feb 2024 | 11,75 | 11,77 | 11,54 | 11,56 | 11,56 | 1.377.897 |
23 feb 2024 | 11,96 | 12,00 | 11,66 | 11,79 | 11,79 | 1.351.237 |
22 feb 2024 | 12,07 | 12,31 | 11,77 | 11,82 | 11,82 | 2.051.114 |
21 feb 2024 | 11,54 | 11,94 | 11,52 | 11,94 | 11,94 | 2.752.339 |
20 feb 2024 | 11,28 | 11,50 | 11,20 | 11,44 | 11,44 | 1.609.858 |
19 feb 2024 | 11,57 | 11,60 | 11,34 | 11,35 | 11,35 | 1.285.546 |
16 feb 2024 | 11,68 | 11,84 | 11,60 | 11,69 | 11,69 | 1.600.913 |
15 feb 2024 | 11,51 | 11,89 | 11,48 | 11,53 | 11,53 | 1.596.806 |
14 feb 2024 | 11,15 | 11,43 | 11,10 | 11,38 | 11,38 | 1.320.024 |
13 feb 2024 | 11,51 | 11,52 | 11,18 | 11,23 | 11,23 | 2.337.922 |
12 feb 2024 | 11,72 | 11,78 | 11,44 | 11,53 | 11,53 | 1.706.855 |
09 feb 2024 | 11,59 | 11,82 | 11,54 | 11,70 | 11,70 | 1.375.743 |
08 feb 2024 | 11,50 | 11,78 | 11,47 | 11,61 | 11,61 | 1.373.947 |
07 feb 2024 | 11,45 | 11,68 | 11,32 | 11,52 | 11,52 | 1.358.081 |
06 feb 2024 | 11,54 | 11,64 | 11,28 | 11,49 | 11,49 | 1.508.888 |
05 feb 2024 | 11,90 | 12,00 | 11,42 | 11,48 | 11,48 | 1.830.209 |
02 feb 2024 | 11,99 | 12,21 | 11,96 | 11,96 | 11,96 | 1.543.021 |
01 feb 2024 | 11,54 | 12,03 | 11,52 | 11,83 | 11,83 | 1.661.959 |
31 gen 2024 | 11,76 | 11,95 | 11,69 | 11,75 | 11,75 | 1.354.866 |
30 gen 2024 | 11,60 | 11,71 | 11,47 | 11,68 | 11,68 | 1.221.105 |
29 gen 2024 | 11,60 | 11,66 | 11,36 | 11,64 | 11,64 | 1.547.473 |
26 gen 2024 | 11,41 | 11,77 | 11,37 | 11,69 | 11,69 | 2.866.196 |
25 gen 2024 | 11,35 | 11,52 | 11,23 | 11,36 | 11,36 | 2.265.405 |
24 gen 2024 | 12,12 | 12,31 | 10,95 | 11,26 | 11,26 | 5.595.502 |
23 gen 2024 | 11,67 | 12,16 | 11,49 | 11,90 | 11,90 | 3.723.298 |
22 gen 2024 | 11,13 | 11,49 | 11,11 | 11,47 | 11,47 | 2.204.376 |
19 gen 2024 | 11,41 | 11,44 | 10,84 | 10,97 | 10,97 | 2.985.212 |
18 gen 2024 | 11,31 | 11,49 | 11,22 | 11,31 | 11,31 | 1.677.617 |
17 gen 2024 | 11,26 | 11,40 | 11,06 | 11,35 | 11,35 | 2.581.676 |
16 gen 2024 | 11,67 | 11,67 | 11,23 | 11,44 | 11,44 | 3.052.509 |
15 gen 2024 | 11,99 | 12,01 | 11,85 | 11,86 | 11,86 | 1.591.395 |
12 gen 2024 | 11,83 | 11,95 | 11,69 | 11,80 | 11,80 | 1.659.531 |
11 gen 2024 | 11,88 | 12,02 | 11,73 | 11,73 | 11,73 | 2.163.838 |
10 gen 2024 | 11,90 | 12,19 | 11,66 | 11,69 | 11,69 | 1.881.866 |
09 gen 2024 | 11,34 | 11,97 | 11,34 | 11,90 | 11,90 | 2.598.925 |
08 gen 2024 | 11,26 | 11,35 | 11,04 | 11,28 | 11,28 | 1.233.543 |
05 gen 2024 | 11,20 | 11,29 | 10,93 | 11,22 | 11,22 | 1.668.981 |
04 gen 2024 | 11,17 | 11,36 | 11,11 | 11,23 | 11,23 | 2.808.490 |
03 gen 2024 | 12,00 | 12,01 | 10,66 | 10,97 | 10,97 | 7.432.835 |
02 gen 2024 | 12,28 | 12,51 | 12,05 | 12,17 | 12,17 | 1.349.653 |
29 dic 2023 | 12,15 | 12,27 | 12,11 | 12,18 | 12,18 | 1.077.536 |
28 dic 2023 | 12,25 | 12,31 | 12,06 | 12,14 | 12,14 | 844.924 |
27 dic 2023 | 12,09 | 12,34 | 12,09 | 12,20 | 12,20 | 1.280.912 |
22 dic 2023 | 12,13 | 12,25 | 11,98 | 12,01 | 12,01 | 1.330.777 |
21 dic 2023 | 12,16 | 12,32 | 12,07 | 12,22 | 12,22 | 1.109.133 |
20 dic 2023 | 12,27 | 12,47 | 12,02 | 12,19 | 12,19 | 1.616.687 |
19 dic 2023 | 11,94 | 12,32 | 11,92 | 12,23 | 12,23 | 2.255.608 |
18 dic 2023 | 12,12 | 12,33 | 11,94 | 12,06 | 12,06 | 2.067.016 |
15 dic 2023 | 11,74 | 12,07 | 11,70 | 12,05 | 12,05 | 5.738.574 |
14 dic 2023 | 11,00 | 11,65 | 10,82 | 11,65 | 11,65 | 4.351.910 |
13 dic 2023 | 11,02 | 11,19 | 10,68 | 10,69 | 10,69 | 3.034.251 |
12 dic 2023 | 11,40 | 11,40 | 11,07 | 11,08 | 11,08 | 2.203.752 |
11 dic 2023 | 11,65 | 11,69 | 11,35 | 11,35 | 11,35 | 1.851.179 |
08 dic 2023 | 11,44 | 11,82 | 11,32 | 11,69 | 11,69 | 2.654.585 |
07 dic 2023 | 11,50 | 11,69 | 11,32 | 11,63 | 11,63 | 1.763.002 |
06 dic 2023 | 11,19 | 11,81 | 11,02 | 11,60 | 11,60 | 3.441.789 |
05 dic 2023 | 11,30 | 11,34 | 11,06 | 11,20 | 11,20 | 2.660.593 |
04 dic 2023 | 11,85 | 11,92 | 11,38 | 11,43 | 11,43 | 2.359.656 |
01 dic 2023 | 11,45 | 11,81 | 11,38 | 11,81 | 11,81 | 2.800.642 |
30 nov 2023 | 11,41 | 11,47 | 11,07 | 11,37 | 11,37 | 3.955.181 |
*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...