Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 11,9276 | 11,9404 | 11,9230 | 11,9394 | 11,9394 | - |
02 mag 2024 | 11,9110 | 11,9885 | 11,8946 | 11,9089 | 11,9089 | - |
01 mag 2024 | 11,9774 | 11,9836 | 11,9256 | 11,9797 | 11,9797 | - |
30 apr 2024 | 12,0034 | 12,0416 | 11,9550 | 12,0026 | 12,0026 | - |
29 apr 2024 | 11,9547 | 12,0076 | 11,9377 | 11,9547 | 11,9547 | - |
26 apr 2024 | 11,9217 | 11,9887 | 11,8871 | 11,9251 | 11,9251 | - |
25 apr 2024 | 11,8975 | 11,9844 | 11,8694 | 11,8952 | 11,8952 | - |
24 apr 2024 | 11,8487 | 11,9344 | 11,8290 | 11,8523 | 11,8523 | - |
23 apr 2024 | 11,9340 | 11,9486 | 11,8759 | 11,9327 | 11,9327 | - |
22 apr 2024 | 11,9873 | 11,9976 | 11,9444 | 11,9900 | 11,9900 | - |
19 apr 2024 | 12,0238 | 12,2251 | 11,9815 | 12,0241 | 12,0241 | - |
18 apr 2024 | 12,0144 | 12,0346 | 11,9685 | 12,0144 | 12,0144 | - |
17 apr 2024 | 11,9965 | 12,0589 | 11,9860 | 11,9956 | 11,9956 | - |
16 apr 2024 | 11,9320 | 12,0057 | 11,9311 | 11,9317 | 11,9317 | - |
15 apr 2024 | 11,8901 | 11,9257 | 11,8618 | 11,8817 | 11,8817 | - |
12 apr 2024 | 11,7846 | 11,9893 | 11,7716 | 11,7832 | 11,7832 | - |
11 apr 2024 | 11,7420 | 11,8350 | 11,7127 | 11,7426 | 11,7426 | - |
10 apr 2024 | 11,6813 | 11,7647 | 11,6565 | 11,6813 | 11,6813 | - |
09 apr 2024 | 11,6617 | 11,7016 | 11,6363 | 11,6622 | 11,6622 | - |
08 apr 2024 | 11,7913 | 11,7981 | 11,6428 | 11,7890 | 11,7890 | - |
05 apr 2024 | 11,8073 | 11,8224 | 11,7541 | 11,8077 | 11,8077 | - |
04 apr 2024 | 11,7812 | 11,7858 | 11,6576 | 11,7825 | 11,7825 | - |
03 apr 2024 | 11,8282 | 11,8405 | 11,7508 | 11,8278 | 11,8278 | - |
02 apr 2024 | 11,9337 | 11,9385 | 11,7982 | 11,9344 | 11,9344 | - |
01 apr 2024 | 11,8367 | 11,9522 | 11,8285 | 11,8363 | 11,8363 | - |
29 mar 2024 | 11,8696 | 11,8871 | 11,8420 | 11,8687 | 11,8687 | - |
28 mar 2024 | 11,7469 | 11,8734 | 11,7225 | 11,7458 | 11,7458 | - |
27 mar 2024 | 11,7120 | 11,7378 | 11,6907 | 11,7113 | 11,7113 | - |
26 mar 2024 | 11,7580 | 11,7599 | 11,6686 | 11,7526 | 11,7526 | - |
25 mar 2024 | 11,7662 | 11,7977 | 11,7467 | 11,7663 | 11,7663 | - |
22 mar 2024 | 11,6542 | 11,7450 | 11,6498 | 11,6531 | 11,6531 | - |
21 mar 2024 | 11,7042 | 11,7201 | 11,5925 | 11,7033 | 11,7033 | - |
20 mar 2024 | 11,7387 | 11,7794 | 11,7260 | 11,7370 | 11,7370 | - |
19 mar 2024 | 11,7461 | 11,8341 | 11,7389 | 11,7474 | 11,7474 | - |
18 mar 2024 | 11,7254 | 11,7677 | 11,7060 | 11,7262 | 11,7262 | - |
15 mar 2024 | 11,7004 | 11,7386 | 11,6876 | 11,6988 | 11,6988 | - |
14 mar 2024 | 11,6282 | 11,7053 | 11,6256 | 11,6263 | 11,6263 | - |
13 mar 2024 | 11,6588 | 11,6735 | 11,6420 | 11,6590 | 11,6590 | - |
12 mar 2024 | 11,6632 | 11,6816 | 11,6254 | 11,6633 | 11,6633 | - |
11 mar 2024 | 11,6311 | 11,6868 | 11,6266 | 11,6330 | 11,6330 | - |
08 mar 2024 | 11,6463 | 11,6731 | 11,6202 | 11,6477 | 11,6477 | - |
07 mar 2024 | 11,6593 | 11,7007 | 11,6422 | 11,6579 | 11,6579 | - |
06 mar 2024 | 11,7467 | 11,7479 | 11,6489 | 11,7436 | 11,7436 | - |
05 mar 2024 | 11,7051 | 11,7474 | 11,7051 | 11,7069 | 11,7069 | - |
04 mar 2024 | 11,6731 | 11,7223 | 11,6688 | 11,6664 | 11,6664 | - |
01 mar 2024 | 11,7238 | 11,7278 | 11,6443 | 11,7220 | 11,7220 | - |
29 feb 2024 | 11,7582 | 11,7778 | 11,7203 | 11,7575 | 11,7575 | - |
28 feb 2024 | 11,7233 | 11,7763 | 11,7156 | 11,7236 | 11,7236 | - |
27 feb 2024 | 11,6795 | 11,7241 | 11,6672 | 11,6800 | 11,6800 | - |
26 feb 2024 | 11,7053 | 11,7226 | 11,6770 | 11,7053 | 11,7053 | - |
23 feb 2024 | 11,7224 | 11,7365 | 11,6939 | 11,7223 | 11,7223 | - |
22 feb 2024 | 11,7788 | 11,7877 | 11,7055 | 11,7778 | 11,7778 | - |
21 feb 2024 | 11,7429 | 11,8011 | 11,7365 | 11,7462 | 11,7462 | - |
20 feb 2024 | 11,7675 | 11,8018 | 11,7497 | 11,7670 | 11,7670 | - |
19 feb 2024 | 11,8264 | 11,8553 | 11,8028 | 11,8274 | 11,8274 | - |
16 feb 2024 | 11,8734 | 11,8995 | 11,8401 | 11,8768 | 11,8768 | - |
15 feb 2024 | 11,8750 | 11,9105 | 11,8505 | 11,8770 | 11,8770 | - |
14 feb 2024 | 11,9195 | 11,9307 | 11,8761 | 11,9224 | 11,9224 | - |
13 feb 2024 | 11,8713 | 11,9354 | 11,8251 | 11,8728 | 11,8728 | - |
12 feb 2024 | 11,9435 | 11,9596 | 11,8897 | 11,9445 | 11,9445 | - |
09 feb 2024 | 11,9845 | 11,9916 | 11,9457 | 11,9846 | 11,9846 | - |
08 feb 2024 | 11,9826 | 12,0072 | 11,9605 | 11,9782 | 11,9782 | - |
07 feb 2024 | 12,0733 | 12,0768 | 11,9781 | 12,0733 | 12,0733 | - |
06 feb 2024 | 12,1758 | 12,1795 | 12,0829 | 12,1755 | 12,1755 | - |
05 feb 2024 | 12,1147 | 12,1940 | 12,0922 | 12,1170 | 12,1170 | - |
02 feb 2024 | 12,1020 | 12,1488 | 12,0790 | 12,1017 | 12,1017 | - |
01 feb 2024 | 12,0550 | 12,1483 | 12,0339 | 12,0547 | 12,0547 | - |
31 gen 2024 | 12,0718 | 12,0912 | 12,0040 | 12,0709 | 12,0709 | - |
30 gen 2024 | 12,1220 | 12,1220 | 12,0473 | 12,1200 | 12,1200 | - |
29 gen 2024 | 12,1024 | 12,1696 | 12,0907 | 12,1034 | 12,1034 | - |
26 gen 2024 | 12,0340 | 12,0850 | 12,0261 | 12,0346 | 12,0346 | - |
25 gen 2024 | 12,0866 | 12,0892 | 12,0269 | 12,0905 | 12,0905 | - |
24 gen 2024 | 12,0458 | 12,0722 | 12,0283 | 12,0431 | 12,0431 | - |
23 gen 2024 | 12,0378 | 12,0546 | 12,0010 | 12,0383 | 12,0383 | - |
22 gen 2024 | 12,0371 | 12,0621 | 11,9936 | 12,0371 | 12,0371 | - |
19 gen 2024 | 12,0705 | 12,0845 | 12,0224 | 12,0707 | 12,0707 | - |
18 gen 2024 | 12,0751 | 12,0964 | 12,0388 | 12,0792 | 12,0792 | - |
17 gen 2024 | 12,1103 | 12,1403 | 12,0800 | 12,1059 | 12,1059 | - |
16 gen 2024 | 12,0578 | 12,1259 | 12,0530 | 12,0554 | 12,0554 | - |
15 gen 2024 | 12,0393 | 12,0673 | 12,0324 | 12,0398 | 12,0398 | - |
12 gen 2024 | 12,0342 | 12,0657 | 12,0058 | 12,0385 | 12,0385 | - |
11 gen 2024 | 12,0079 | 12,0534 | 11,9718 | 12,0118 | 12,0118 | - |
10 gen 2024 | 12,0198 | 12,0316 | 11,9835 | 12,0137 | 12,0137 | - |
09 gen 2024 | 12,0618 | 12,0794 | 12,0287 | 12,0575 | 12,0575 | - |
08 gen 2024 | 12,0567 | 12,1165 | 12,0208 | 12,0578 | 12,0578 | - |
05 gen 2024 | 12,0061 | 12,0928 | 11,9978 | 12,0047 | 12,0047 | - |
04 gen 2024 | 12,1042 | 12,1160 | 12,0008 | 12,1032 | 12,1032 | - |
03 gen 2024 | 12,0036 | 12,1010 | 11,9581 | 12,0024 | 12,0024 | - |
02 gen 2024 | 11,9471 | 12,0273 | 11,8790 | 11,9412 | 11,9412 | - |
01 gen 2024 | 11,9838 | 11,9838 | 11,9838 | 11,9703 | 11,9703 | - |
29 dic 2023 | 11,8326 | 11,9979 | 11,8261 | 11,8304 | 11,8304 | - |
28 dic 2023 | 11,7935 | 11,9174 | 11,7835 | 11,7930 | 11,7930 | - |
27 dic 2023 | 11,7002 | 11,7948 | 11,6796 | 11,6997 | 11,6997 | - |
26 dic 2023 | 11,6565 | 11,7537 | 11,6554 | 11,6585 | 11,6585 | - |
25 dic 2023 | 11,5883 | 11,7003 | 11,5883 | 11,5730 | 11,5730 | - |
22 dic 2023 | 11,7845 | 11,8050 | 11,6766 | 11,7831 | 11,7831 | - |
21 dic 2023 | 11,7816 | 11,8104 | 11,7220 | 11,7819 | 11,7819 | - |
20 dic 2023 | 11,7986 | 11,8253 | 11,7492 | 11,8028 | 11,8028 | - |
19 dic 2023 | 11,7817 | 11,8171 | 11,7629 | 11,7770 | 11,7770 | - |
18 dic 2023 | 11,7889 | 11,8091 | 11,7242 | 11,7881 | 11,7881 | - |
*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...