Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 10,11 | 10,17 | 10,06 | 10,06 | 10,06 | 201.900 |
03 mag 2024 | 9,80 | 10,30 | 9,80 | 10,04 | 10,04 | 257.700 |
02 mag 2024 | 9,99 | 10,02 | 9,96 | 9,97 | 9,97 | 310.900 |
01 mag 2024 | 9,46 | 9,70 | 9,46 | 9,70 | 9,70 | 124.500 |
30 apr 2024 | 9,50 | 9,67 | 9,50 | 9,55 | 9,55 | 262.500 |
29 apr 2024 | 9,60 | 9,69 | 9,57 | 9,63 | 9,63 | 338.800 |
26 apr 2024 | 9,54 | 9,59 | 9,53 | 9,55 | 9,55 | 452.000 |
25 apr 2024 | 9,59 | 9,65 | 9,51 | 9,54 | 9,54 | 500.700 |
24 apr 2024 | 9,39 | 9,47 | 9,36 | 9,47 | 9,47 | 403.800 |
23 apr 2024 | 9,50 | 9,54 | 9,48 | 9,49 | 9,49 | 484.900 |
22 apr 2024 | 9,56 | 9,56 | 9,47 | 9,53 | 9,53 | 694.600 |
19 apr 2024 | 9,59 | 9,64 | 9,48 | 9,50 | 9,50 | 1.002.000 |
18 apr 2024 | 9,46 | 9,50 | 9,39 | 9,47 | 9,47 | 518.000 |
17 apr 2024 | 9,22 | 9,50 | 9,22 | 9,46 | 9,46 | 502.600 |
16 apr 2024 | 9,15 | 9,42 | 9,15 | 9,34 | 9,34 | 692.400 |
15 apr 2024 | 9,51 | 9,51 | 9,25 | 9,27 | 9,27 | 501.100 |
12 apr 2024 | 9,40 | 9,70 | 9,24 | 9,55 | 9,55 | 302.000 |
11 apr 2024 | 10,50 | 10,50 | 10,26 | 10,29 | 10,29 | 529.600 |
10 apr 2024 | 10,44 | 10,44 | 10,21 | 10,23 | 10,23 | 196.400 |
09 apr 2024 | 10,10 | 10,50 | 10,10 | 10,47 | 10,47 | 386.800 |
08 apr 2024 | 10,28 | 10,69 | 10,28 | 10,52 | 10,52 | 388.100 |
05 apr 2024 | 10,53 | 10,60 | 10,50 | 10,60 | 10,60 | 301.300 |
04 apr 2024 | 10,48 | 10,61 | 10,48 | 10,58 | 10,58 | 398.400 |
03 apr 2024 | 10,72 | 10,98 | 10,65 | 10,69 | 10,69 | 195.500 |
02 apr 2024 | 10,61 | 10,81 | 10,61 | 10,79 | 10,79 | 368.400 |
01 apr 2024 | 11,20 | 11,20 | 10,75 | 10,77 | 10,77 | 306.600 |
28 mar 2024 | 11,03 | 11,03 | 10,71 | 10,75 | 10,75 | 297.000 |
27 mar 2024 | 11,27 | 11,27 | 10,86 | 10,94 | 10,94 | 224.900 |
26 mar 2024 | 10,72 | 11,08 | 10,72 | 11,06 | 11,06 | 411.600 |
25 mar 2024 | 11,20 | 11,20 | 10,85 | 10,90 | 10,90 | 324.900 |
22 mar 2024 | 11,32 | 11,32 | 10,94 | 11,02 | 11,02 | 253.700 |
21 mar 2024 | 11,03 | 11,10 | 11,02 | 11,07 | 11,07 | 186.300 |
20 mar 2024 | 10,88 | 10,99 | 10,88 | 10,95 | 10,95 | 154.500 |
19 mar 2024 | 10,53 | 10,92 | 10,53 | 10,88 | 10,88 | 271.800 |
18 mar 2024 | 10,61 | 10,95 | 10,61 | 10,85 | 10,85 | 337.500 |
15 mar 2024 | 10,81 | 10,97 | 10,77 | 10,83 | 10,83 | 223.200 |
14 mar 2024 | 11,08 | 11,08 | 10,65 | 10,67 | 10,67 | 165.900 |
13 mar 2024 | 10,64 | 10,74 | 10,64 | 10,69 | 10,69 | 143.300 |
12 mar 2024 | 11,14 | 11,14 | 10,75 | 10,76 | 10,76 | 206.500 |
11 mar 2024 | 10,47 | 11,00 | 10,47 | 10,89 | 10,89 | 684.300 |
08 mar 2024 | 10,29 | 10,70 | 10,29 | 10,62 | 10,62 | 353.100 |
07 mar 2024 | 10,74 | 10,80 | 10,70 | 10,75 | 10,75 | 302.100 |
06 mar 2024 | 10,87 | 10,90 | 10,78 | 10,81 | 10,81 | 358.700 |
05 mar 2024 | 11,16 | 11,16 | 10,79 | 10,80 | 10,80 | 201.000 |
04 mar 2024 | 11,09 | 11,13 | 11,08 | 11,08 | 11,08 | 212.500 |
01 mar 2024 | 10,74 | 11,15 | 10,74 | 11,15 | 11,15 | 208.300 |
29 feb 2024 | 10,97 | 11,00 | 10,92 | 10,93 | 10,93 | 322.700 |
28 feb 2024 | 10,97 | 11,02 | 10,95 | 10,98 | 10,98 | 144.300 |
27 feb 2024 | 10,99 | 10,99 | 10,89 | 10,99 | 10,99 | 220.200 |
26 feb 2024 | 11,00 | 11,10 | 11,00 | 11,03 | 11,03 | 237.900 |
23 feb 2024 | 10,95 | 11,00 | 10,95 | 10,99 | 10,99 | 217.100 |
22 feb 2024 | 11,09 | 11,09 | 10,90 | 10,96 | 10,96 | 168.800 |
21 feb 2024 | 10,78 | 11,16 | 10,78 | 11,12 | 11,12 | 345.500 |
20 feb 2024 | 11,55 | 11,55 | 11,14 | 11,14 | 11,14 | 276.000 |
16 feb 2024 | 10,72 | 11,13 | 10,72 | 11,10 | 11,10 | 174.300 |
15 feb 2024 | 10,91 | 11,05 | 10,90 | 11,05 | 11,05 | 293.000 |
14 feb 2024 | 11,01 | 11,10 | 11,01 | 11,08 | 11,08 | 249.700 |
13 feb 2024 | 10,86 | 10,94 | 10,82 | 10,89 | 10,89 | 432.200 |
12 feb 2024 | 10,80 | 10,85 | 10,77 | 10,82 | 10,82 | 182.800 |
09 feb 2024 | 11,23 | 11,23 | 10,75 | 10,79 | 10,79 | 177.700 |
08 feb 2024 | 10,39 | 10,88 | 10,39 | 10,73 | 10,73 | 309.000 |
07 feb 2024 | 10,92 | 10,94 | 10,87 | 10,92 | 10,92 | 225.100 |
06 feb 2024 | 10,89 | 10,93 | 10,86 | 10,89 | 10,89 | 328.200 |
05 feb 2024 | 11,05 | 11,09 | 10,85 | 11,00 | 11,00 | 638.600 |
02 feb 2024 | 11,00 | 11,77 | 11,00 | 11,35 | 11,35 | 148.100 |
01 feb 2024 | 11,50 | 11,88 | 11,46 | 11,55 | 11,55 | 176.300 |
31 gen 2024 | 11,57 | 11,73 | 11,57 | 11,60 | 11,60 | 157.800 |
30 gen 2024 | 11,19 | 11,58 | 11,19 | 11,57 | 11,57 | 177.400 |
29 gen 2024 | 11,60 | 11,60 | 11,15 | 11,60 | 11,60 | 310.200 |
26 gen 2024 | 11,45 | 11,47 | 11,38 | 11,42 | 11,42 | 156.700 |
25 gen 2024 | 11,32 | 11,48 | 11,32 | 11,44 | 11,44 | 162.100 |
24 gen 2024 | 11,41 | 11,57 | 11,41 | 11,47 | 11,47 | 192.000 |
23 gen 2024 | 11,56 | 11,60 | 11,52 | 11,54 | 11,54 | 284.600 |
22 gen 2024 | 11,59 | 11,59 | 11,53 | 11,57 | 11,57 | 386.800 |
19 gen 2024 | 11,57 | 11,57 | 11,47 | 11,56 | 11,56 | 181.100 |
18 gen 2024 | 11,66 | 11,70 | 11,60 | 11,70 | 11,70 | 528.700 |
17 gen 2024 | 11,89 | 11,89 | 11,70 | 11,73 | 11,73 | 274.200 |
16 gen 2024 | 12,35 | 12,35 | 12,09 | 12,10 | 12,10 | 184.900 |
12 gen 2024 | 12,10 | 12,12 | 12,05 | 12,08 | 12,08 | 91.400 |
11 gen 2024 | 12,10 | 12,11 | 12,01 | 12,10 | 12,10 | 130.300 |
10 gen 2024 | 12,19 | 12,21 | 12,15 | 12,19 | 12,19 | 132.900 |
09 gen 2024 | 12,13 | 12,13 | 12,00 | 12,04 | 12,04 | 254.600 |
08 gen 2024 | 12,23 | 12,71 | 12,19 | 12,28 | 12,28 | 157.200 |
05 gen 2024 | 12,34 | 12,40 | 12,10 | 12,16 | 12,16 | 127.000 |
04 gen 2024 | 12,10 | 12,17 | 12,06 | 12,06 | 12,06 | 265.500 |
03 gen 2024 | 11,83 | 11,83 | 11,66 | 11,76 | 11,76 | 227.500 |
02 gen 2024 | 12,33 | 12,33 | 11,77 | 11,83 | 11,83 | 151.300 |
29 dic 2023 | 12,21 | 12,21 | 11,70 | 11,90 | 11,90 | 152.100 |
28 dic 2023 | 11,84 | 12,19 | 11,75 | 12,07 | 12,07 | 400.300 |
27 dic 2023 | 11,65 | 11,74 | 11,51 | 11,74 | 11,74 | 408.500 |
26 dic 2023 | 11,42 | 11,92 | 11,42 | 11,68 | 11,68 | 174.300 |
22 dic 2023 | 11,49 | 12,00 | 11,49 | 11,72 | 11,72 | 157.500 |
21 dic 2023 | 11,51 | 11,67 | 11,51 | 11,62 | 11,62 | 505.300 |
20 dic 2023 | 11,21 | 11,61 | 11,21 | 11,42 | 11,42 | 205.200 |
19 dic 2023 | 11,40 | 11,62 | 11,40 | 11,54 | 11,54 | 198.700 |
18 dic 2023 | 11,45 | 11,49 | 11,37 | 11,42 | 11,42 | 354.200 |
15 dic 2023 | 11,37 | 11,50 | 11,29 | 11,36 | 11,36 | 215.600 |
14 dic 2023 | 11,44 | 11,65 | 11,44 | 11,61 | 11,61 | 258.200 |
13 dic 2023 | 11,15 | 11,74 | 11,15 | 11,74 | 11,74 | 358.100 |
12 dic 2023 | 11,27 | 11,88 | 11,27 | 11,66 | 11,66 | 390.600 |
*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...