Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 13,28 | 13,47 | 13,23 | 13,37 | 13,37 | 1.141.801 |
23 apr 2024 | 13,36 | 13,36 | 13,21 | 13,27 | 13,27 | 643.832 |
22 apr 2024 | 13,14 | 13,47 | 13,12 | 13,40 | 13,40 | 752.617 |
19 apr 2024 | 13,25 | 13,25 | 12,81 | 13,04 | 13,04 | 823.851 |
18 apr 2024 | 13,11 | 13,35 | 13,11 | 13,30 | 13,30 | 819.083 |
17 apr 2024 | 13,20 | 13,23 | 13,10 | 13,13 | 13,13 | 329.669 |
16 apr 2024 | 13,20 | 13,29 | 13,04 | 13,13 | 13,13 | 845.525 |
15 apr 2024 | 13,44 | 13,45 | 13,22 | 13,29 | 13,29 | 689.398 |
12 apr 2024 | 13,29 | 13,46 | 13,25 | 13,41 | 13,41 | 1.508.224 |
11 apr 2024 | 13,24 | 13,50 | 13,24 | 13,43 | 13,43 | 760.078 |
10 apr 2024 | 13,53 | 13,70 | 13,27 | 13,49 | 13,49 | 686.494 |
09 apr 2024 | 13,21 | 13,48 | 13,20 | 13,43 | 13,43 | 1.057.540 |
08 apr 2024 | 13,06 | 13,36 | 13,03 | 13,29 | 13,29 | 1.412.029 |
05 apr 2024 | 13,09 | 13,12 | 12,96 | 13,00 | 13,00 | 640.273 |
04 apr 2024 | 13,16 | 13,24 | 12,85 | 13,16 | 13,16 | 629.730 |
03 apr 2024 | 12,97 | 13,07 | 12,89 | 12,97 | 12,97 | 606.370 |
02 apr 2024 | 12,55 | 13,13 | 12,50 | 12,98 | 12,98 | 906.344 |
28 mar 2024 | 13,26 | 13,26 | 13,06 | 13,13 | 13,13 | 685.162 |
27 mar 2024 | 12,88 | 13,12 | 12,77 | 13,05 | 13,05 | 1.601.745 |
26 mar 2024 | 12,92 | 12,98 | 12,54 | 12,91 | 12,91 | 2.420.428 |
25 mar 2024 | 13,73 | 13,74 | 12,80 | 13,07 | 13,07 | 1.829.994 |
22 mar 2024 | 13,40 | 13,81 | 13,36 | 13,73 | 13,73 | 1.156.257 |
21 mar 2024 | 13,29 | 13,46 | 13,28 | 13,46 | 13,46 | 1.239.386 |
20 mar 2024 | 13,18 | 13,22 | 13,10 | 13,15 | 13,15 | 681.082 |
19 mar 2024 | 13,00 | 13,20 | 12,97 | 13,15 | 13,15 | 517.706 |
18 mar 2024 | 13,05 | 13,24 | 13,04 | 13,04 | 13,04 | 669.305 |
15 mar 2024 | 13,00 | 13,20 | 13,00 | 13,15 | 13,15 | 1.550.836 |
14 mar 2024 | 13,14 | 13,31 | 12,92 | 13,24 | 13,24 | 590.652 |
13 mar 2024 | 13,00 | 13,19 | 13,00 | 13,11 | 13,11 | 705.302 |
12 mar 2024 | 12,97 | 13,22 | 12,90 | 12,98 | 12,98 | 339.063 |
11 mar 2024 | 13,15 | 13,16 | 12,90 | 12,90 | 12,90 | 540.493 |
08 mar 2024 | 13,08 | 13,25 | 12,99 | 13,21 | 13,21 | 839.681 |
07 mar 2024 | 12,80 | 13,16 | 12,77 | 13,05 | 13,05 | 1.186.023 |
06 mar 2024 | 12,25 | 12,79 | 12,21 | 12,79 | 12,79 | 1.323.628 |
05 mar 2024 | 12,09 | 12,31 | 12,00 | 12,30 | 12,30 | 1.344.148 |
04 mar 2024 | 12,03 | 12,11 | 11,96 | 12,11 | 12,11 | 723.739 |
01 mar 2024 | 12,01 | 12,20 | 11,97 | 12,00 | 12,00 | 1.454.409 |
29 feb 2024 | 12,08 | 12,13 | 11,93 | 11,93 | 11,93 | 2.238.074 |
28 feb 2024 | 12,07 | 12,10 | 11,94 | 12,09 | 12,09 | 438.392 |
27 feb 2024 | 12,00 | 12,05 | 11,81 | 11,97 | 11,97 | 749.206 |
26 feb 2024 | 12,18 | 12,29 | 11,99 | 12,07 | 12,07 | 405.744 |
23 feb 2024 | 12,24 | 12,30 | 12,11 | 12,19 | 12,19 | 238.168 |
22 feb 2024 | 12,12 | 12,31 | 12,02 | 12,12 | 12,12 | 366.362 |
21 feb 2024 | 12,10 | 12,28 | 12,07 | 12,12 | 12,12 | 853.999 |
20 feb 2024 | 12,16 | 12,20 | 12,06 | 12,08 | 12,08 | 440.159 |
19 feb 2024 | 12,04 | 12,22 | 11,98 | 12,03 | 12,03 | 459.269 |
16 feb 2024 | 12,24 | 12,39 | 11,96 | 12,02 | 12,02 | 581.872 |
15 feb 2024 | 12,04 | 12,07 | 11,89 | 12,00 | 12,00 | 832.036 |
14 feb 2024 | 11,85 | 12,01 | 11,75 | 11,95 | 11,95 | 652.868 |
13 feb 2024 | 12,23 | 12,31 | 11,97 | 11,99 | 11,99 | 558.662 |
12 feb 2024 | 12,35 | 12,40 | 12,20 | 12,24 | 12,24 | 218.815 |
09 feb 2024 | 12,30 | 12,38 | 12,22 | 12,28 | 12,28 | 794.771 |
08 feb 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
07 feb 2024 | 12,46 | 12,49 | 12,26 | 12,27 | 12,27 | 667.655 |
06 feb 2024 | 12,32 | 12,34 | 12,18 | 12,29 | 12,29 | 381.825 |
05 feb 2024 | 12,41 | 12,48 | 12,25 | 12,33 | 12,33 | 373.408 |
02 feb 2024 | 12,39 | 12,64 | 12,32 | 12,61 | 12,61 | 557.752 |
01 feb 2024 | 12,62 | 12,62 | 12,26 | 12,28 | 12,28 | 835.274 |
31 gen 2024 | 12,46 | 12,71 | 12,46 | 12,67 | 12,67 | 800.230 |
30 gen 2024 | 12,67 | 12,69 | 12,36 | 12,44 | 12,44 | 1.061.248 |
29 gen 2024 | 12,77 | 12,80 | 12,66 | 12,67 | 12,67 | 723.112 |
25 gen 2024 | 12,76 | 12,76 | 12,60 | 12,65 | 12,65 | 559.233 |
24 gen 2024 | 12,80 | 12,81 | 12,67 | 12,69 | 12,69 | 395.633 |
23 gen 2024 | 12,70 | 12,81 | 12,69 | 12,69 | 12,69 | 706.640 |
22 gen 2024 | 12,70 | 12,72 | 12,61 | 12,71 | 12,71 | 351.534 |
19 gen 2024 | 12,55 | 12,60 | 12,38 | 12,51 | 12,51 | 572.034 |
18 gen 2024 | 12,34 | 12,45 | 12,25 | 12,40 | 12,40 | 539.836 |
17 gen 2024 | 12,38 | 12,52 | 12,33 | 12,48 | 12,48 | 478.926 |
16 gen 2024 | 12,25 | 12,42 | 12,22 | 12,35 | 12,35 | 459.868 |
15 gen 2024 | 12,49 | 12,51 | 12,42 | 12,43 | 12,43 | 34.253 |
12 gen 2024 | 12,40 | 12,48 | 12,34 | 12,47 | 12,47 | 434.801 |
11 gen 2024 | 12,50 | 12,59 | 12,45 | 12,48 | 12,48 | 526.335 |
10 gen 2024 | 12,60 | 12,64 | 12,07 | 12,42 | 12,42 | 624.191 |
09 gen 2024 | 12,70 | 12,77 | 12,64 | 12,66 | 12,66 | 364.900 |
08 gen 2024 | 12,55 | 12,68 | 12,48 | 12,51 | 12,51 | 319.078 |
05 gen 2024 | 12,72 | 12,76 | 12,56 | 12,56 | 12,56 | 320.731 |
04 gen 2024 | 12,80 | 12,80 | 12,59 | 12,68 | 12,68 | 273.453 |
03 gen 2024 | 12,75 | 12,80 | 12,60 | 12,68 | 12,68 | 364.832 |
02 gen 2024 | 12,82 | 12,94 | 12,80 | 12,90 | 12,90 | 237.795 |
29 dic 2023 | 12,85 | 12,91 | 12,79 | 12,85 | 12,85 | 392.853 |
28 dic 2023 | 12,84 | 12,99 | 12,76 | 12,87 | 12,87 | 260.652 |
27 dic 2023 | 12,90 | 13,00 | 12,72 | 12,72 | 12,72 | 404.373 |
22 dic 2023 | 12,80 | 12,80 | 12,59 | 12,68 | 12,68 | 416.599 |
21 dic 2023 | 12,81 | 12,91 | 12,70 | 12,74 | 12,74 | 813.271 |
20 dic 2023 | 12,88 | 12,88 | 12,69 | 12,75 | 12,75 | 530.953 |
19 dic 2023 | 12,50 | 12,63 | 12,47 | 12,63 | 12,63 | 629.570 |
18 dic 2023 | 12,51 | 12,60 | 12,42 | 12,47 | 12,47 | 695.331 |
15 dic 2023 | 12,86 | 12,87 | 12,67 | 12,70 | 12,70 | 1.918.086 |
14 dic 2023 | 12,94 | 13,03 | 12,73 | 12,77 | 12,77 | 1.211.809 |
13 dic 2023 | 12,76 | 12,79 | 12,70 | 12,76 | 12,76 | 509.208 |
12 dic 2023 | 12,60 | 12,83 | 12,60 | 12,77 | 12,77 | 739.233 |
11 dic 2023 | 12,71 | 12,80 | 12,65 | 12,65 | 12,65 | 713.947 |
08 dic 2023 | 12,61 | 12,69 | 12,55 | 12,65 | 12,65 | 1.006.323 |
07 dic 2023 | 12,60 | 12,69 | 12,53 | 12,62 | 12,62 | 887.046 |
06 dic 2023 | 12,40 | 12,73 | 12,31 | 12,66 | 12,66 | 1.196.246 |
05 dic 2023 | 12,37 | 12,40 | 12,23 | 12,30 | 12,30 | 659.838 |
04 dic 2023 | 12,40 | 12,56 | 12,36 | 12,40 | 12,40 | 802.293 |
01 dic 2023 | 12,27 | 12,32 | 12,17 | 12,29 | 12,29 | 481.547 |
30 nov 2023 | 12,20 | 12,29 | 12,12 | 12,24 | 12,24 | 1.104.699 |
29 nov 2023 | 12,02 | 12,17 | 12,01 | 12,12 | 12,12 | 508.287 |
*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...