Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 11,10 | 11,30 | 10,80 | 11,00 | 11,00 | 17.639 |
02 mag 2024 | 10,95 | 11,20 | 10,85 | 11,20 | 11,20 | 17.011 |
30 apr 2024 | 11,00 | 11,45 | 11,00 | 11,20 | 11,20 | 4.874 |
29 apr 2024 | 10,90 | 11,30 | 10,85 | 11,00 | 11,00 | 19.530 |
26 apr 2024 | 10,70 | 11,20 | 10,55 | 10,90 | 10,90 | 154.136 |
25 apr 2024 | 10,95 | 11,15 | 10,80 | 10,85 | 10,85 | 5.341 |
24 apr 2024 | 10,95 | 11,20 | 10,65 | 10,95 | 10,95 | 89.195 |
23 apr 2024 | 10,95 | 11,25 | 10,95 | 11,15 | 11,15 | 14.849 |
22 apr 2024 | 10,70 | 11,10 | 10,65 | 10,95 | 10,95 | 116.255 |
19 apr 2024 | 10,90 | 11,25 | 10,60 | 10,70 | 10,70 | 33.440 |
18 apr 2024 | 10,55 | 11,15 | 10,55 | 10,90 | 10,90 | 13.440 |
17 apr 2024 | 11,00 | 11,05 | 10,75 | 11,00 | 11,00 | 121.577 |
16 apr 2024 | 11,05 | 11,10 | 10,80 | 11,00 | 11,00 | 19.248 |
15 apr 2024 | 11,10 | 11,10 | 10,85 | 11,10 | 11,10 | 13.711 |
12 apr 2024 | 11,00 | 11,15 | 10,90 | 11,15 | 11,15 | 36.540 |
11 apr 2024 | 11,10 | 11,20 | 11,00 | 11,15 | 11,15 | 21.589 |
10 apr 2024 | 11,05 | 11,15 | 10,95 | 11,10 | 11,10 | 18.963 |
09 apr 2024 | 11,20 | 11,20 | 11,00 | 11,00 | 11,00 | 22.958 |
08 apr 2024 | 11,50 | 11,60 | 11,00 | 11,20 | 11,20 | 30.584 |
05 apr 2024 | 10,85 | 11,50 | 10,65 | 11,30 | 11,30 | 70.434 |
04 apr 2024 | 10,85 | 11,10 | 10,50 | 10,85 | 10,85 | 182.797 |
03 apr 2024 | 10,80 | 10,90 | 10,60 | 10,80 | 10,80 | 8.503 |
02 apr 2024 | 10,70 | 10,80 | 10,50 | 10,80 | 10,80 | 36.526 |
28 mar 2024 | 10,84 | 10,84 | 10,64 | 10,80 | 10,80 | 6.938 |
27 mar 2024 | 10,80 | 10,88 | 10,62 | 10,84 | 10,84 | 29.084 |
26 mar 2024 | 10,88 | 10,88 | 10,74 | 10,80 | 10,80 | 19.679 |
25 mar 2024 | 10,86 | 11,00 | 10,84 | 10,90 | 10,90 | 12.533 |
22 mar 2024 | 11,00 | 11,02 | 10,82 | 10,96 | 10,96 | 16.097 |
21 mar 2024 | 10,72 | 11,06 | 10,66 | 10,96 | 10,96 | 19.996 |
20 mar 2024 | 11,26 | 11,26 | 10,78 | 10,94 | 10,94 | 30.864 |
19 mar 2024 | 11,00 | 11,28 | 10,66 | 11,10 | 11,10 | 10.379 |
18 mar 2024 | 11,20 | 11,20 | 10,58 | 11,00 | 11,00 | 95.142 |
15 mar 2024 | 11,32 | 11,40 | 11,20 | 11,20 | 11,20 | 17.713 |
14 mar 2024 | 11,82 | 11,88 | 11,24 | 11,24 | 11,24 | 122.591 |
13 mar 2024 | 12,00 | 12,28 | 11,86 | 12,00 | 12,00 | 117.925 |
12 mar 2024 | 11,98 | 12,04 | 11,74 | 12,00 | 12,00 | 73.491 |
11 mar 2024 | 11,72 | 11,98 | 11,72 | 11,80 | 11,80 | 40.968 |
08 mar 2024 | 11,60 | 11,86 | 11,52 | 11,72 | 11,72 | 11.606 |
07 mar 2024 | 11,66 | 11,70 | 11,50 | 11,60 | 11,60 | 20.330 |
06 mar 2024 | 11,60 | 11,86 | 11,48 | 11,66 | 11,66 | 10.619 |
05 mar 2024 | 11,76 | 11,88 | 11,52 | 11,70 | 11,70 | 21.478 |
04 mar 2024 | 11,64 | 11,88 | 11,50 | 11,76 | 11,76 | 19.125 |
01 mar 2024 | 11,88 | 11,98 | 11,46 | 11,78 | 11,78 | 17.714 |
29 feb 2024 | 11,96 | 11,96 | 11,64 | 11,88 | 11,88 | 9.838 |
28 feb 2024 | 11,60 | 11,74 | 11,44 | 11,64 | 11,64 | 23.971 |
27 feb 2024 | 12,04 | 12,16 | 11,32 | 11,62 | 11,62 | 26.009 |
26 feb 2024 | 11,80 | 12,20 | 11,66 | 12,02 | 12,02 | 34.338 |
23 feb 2024 | 11,68 | 11,86 | 11,58 | 11,76 | 11,76 | 6.685 |
22 feb 2024 | 11,48 | 11,74 | 11,34 | 11,58 | 11,58 | 4.464 |
21 feb 2024 | 11,44 | 11,76 | 11,44 | 11,48 | 11,48 | 13.195 |
20 feb 2024 | 11,68 | 11,74 | 11,28 | 11,44 | 11,44 | 24.508 |
19 feb 2024 | 11,70 | 11,76 | 11,48 | 11,68 | 11,68 | 9.126 |
16 feb 2024 | 11,90 | 12,10 | 11,62 | 11,76 | 11,76 | 21.919 |
15 feb 2024 | 11,86 | 12,02 | 11,66 | 11,90 | 11,90 | 5.081 |
14 feb 2024 | 11,88 | 12,10 | 11,60 | 11,86 | 11,86 | 12.850 |
13 feb 2024 | 11,78 | 12,46 | 11,76 | 11,84 | 11,84 | 30.517 |
12 feb 2024 | 11,76 | 11,78 | 11,54 | 11,78 | 11,78 | 8.317 |
09 feb 2024 | 11,80 | 11,80 | 11,20 | 11,76 | 11,76 | 12.263 |
08 feb 2024 | 11,58 | 11,96 | 11,56 | 11,72 | 11,72 | 43.770 |
07 feb 2024 | 11,50 | 11,94 | 11,22 | 11,58 | 11,58 | 15.715 |
06 feb 2024 | 11,86 | 11,86 | 11,52 | 11,56 | 11,56 | 3.448 |
05 feb 2024 | 11,60 | 11,94 | 11,40 | 11,86 | 11,86 | 15.061 |
02 feb 2024 | 11,80 | 11,84 | 11,52 | 11,60 | 11,60 | 25.006 |
01 feb 2024 | 11,72 | 11,94 | 11,50 | 11,86 | 11,86 | 19.013 |
31 gen 2024 | 12,26 | 12,26 | 11,72 | 11,78 | 11,78 | 37.000 |
30 gen 2024 | 12,52 | 12,70 | 12,16 | 12,26 | 12,26 | 40.155 |
29 gen 2024 | 12,26 | 12,78 | 12,24 | 12,24 | 12,24 | 57.939 |
26 gen 2024 | 12,78 | 12,78 | 12,16 | 12,26 | 12,26 | 17.252 |
25 gen 2024 | 12,40 | 12,86 | 12,24 | 12,50 | 12,50 | 64.651 |
24 gen 2024 | 12,90 | 13,22 | 12,22 | 12,40 | 12,40 | 48.826 |
23 gen 2024 | 12,42 | 12,50 | 12,12 | 12,42 | 12,42 | 14.361 |
22 gen 2024 | 12,08 | 12,48 | 12,08 | 12,42 | 12,42 | 39.130 |
19 gen 2024 | 11,60 | 12,16 | 11,26 | 12,06 | 12,06 | 33.500 |
18 gen 2024 | 11,80 | 12,00 | 11,24 | 11,70 | 11,70 | 11.831 |
17 gen 2024 | 12,00 | 12,00 | 11,72 | 11,80 | 11,80 | 6.208 |
16 gen 2024 | 11,50 | 12,00 | 11,12 | 12,00 | 12,00 | 126.411 |
15 gen 2024 | 11,72 | 11,72 | 11,50 | 11,52 | 11,52 | 5.164 |
12 gen 2024 | 11,80 | 11,80 | 11,60 | 11,72 | 11,72 | 6.955 |
11 gen 2024 | 11,60 | 11,84 | 11,50 | 11,70 | 11,70 | 27.528 |
10 gen 2024 | 11,66 | 11,78 | 11,60 | 11,60 | 11,60 | 1.498 |
09 gen 2024 | 11,98 | 12,16 | 11,66 | 11,66 | 11,66 | 13.915 |
08 gen 2024 | 12,00 | 12,00 | 11,48 | 11,98 | 11,98 | 25.272 |
05 gen 2024 | 11,40 | 12,00 | 11,40 | 11,84 | 11,84 | 33.334 |
04 gen 2024 | 11,22 | 11,66 | 11,00 | 11,40 | 11,40 | 78.447 |
03 gen 2024 | 11,24 | 11,24 | 11,04 | 11,14 | 11,14 | 13.550 |
02 gen 2024 | 11,02 | 11,32 | 11,02 | 11,28 | 11,28 | 21.607 |
29 dic 2023 | 11,00 | 11,26 | 10,96 | 11,02 | 11,02 | 10.127 |
28 dic 2023 | 10,56 | 11,04 | 10,44 | 11,00 | 11,00 | 105.435 |
27 dic 2023 | 10,50 | 10,82 | 10,32 | 10,40 | 10,40 | 21.020 |
22 dic 2023 | 10,94 | 10,94 | 10,28 | 10,50 | 10,50 | 10.876 |
21 dic 2023 | 10,60 | 10,80 | 10,40 | 10,40 | 10,40 | 14.807 |
20 dic 2023 | 10,22 | 10,60 | 10,22 | 10,50 | 10,50 | 34.927 |
19 dic 2023 | 10,30 | 10,70 | 10,20 | 10,44 | 10,44 | 35.308 |
18 dic 2023 | 10,14 | 10,32 | 10,06 | 10,30 | 10,30 | 40.619 |
15 dic 2023 | 10,34 | 10,40 | 10,06 | 10,18 | 10,18 | 26.853 |
14 dic 2023 | 10,20 | 10,46 | 10,20 | 10,34 | 10,34 | 14.396 |
13 dic 2023 | 10,22 | 10,42 | 10,14 | 10,20 | 10,20 | 118.137 |
12 dic 2023 | 10,26 | 10,58 | 10,22 | 10,22 | 10,22 | 18.110 |
11 dic 2023 | 10,20 | 10,48 | 10,20 | 10,26 | 10,26 | 38.474 |
08 dic 2023 | 10,10 | 10,26 | 10,04 | 10,10 | 10,10 | 35.105 |
*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...