Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 12,97 | 13,02 | 12,94 | 13,07 | 13,07 | 2.496 |
23 mag 2024 | 13,08 | 13,08 | 13,02 | 13,07 | 13,07 | 6.498 |
22 mag 2024 | 13,09 | 13,09 | 13,01 | 13,06 | 13,06 | 9.556 |
21 mag 2024 | 13,08 | 13,12 | 13,02 | 13,12 | 13,12 | 6.805 |
20 mag 2024 | 13,10 | 13,15 | 13,08 | 13,11 | 13,11 | 1.306 |
17 mag 2024 | 13,11 | 13,11 | 13,02 | 13,03 | 13,03 | 2.817 |
16 mag 2024 | 13,18 | 13,18 | 13,09 | 13,09 | 13,09 | 1.089 |
15 mag 2024 | 13,15 | 13,18 | 13,10 | 13,16 | 13,16 | 1.007 |
14 mag 2024 | 13,08 | 13,13 | 13,06 | 13,11 | 13,11 | 1.664 |
13 mag 2024 | 13,13 | 13,13 | 13,06 | 13,08 | 13,08 | 6.500 |
10 mag 2024 | 13,09 | 13,15 | 13,08 | 13,13 | 13,13 | 6.653 |
09 mag 2024 | 12,92 | 13,05 | 12,91 | 13,02 | 13,02 | 731 |
08 mag 2024 | 12,86 | 13,00 | 12,86 | 12,97 | 12,97 | 2.082 |
07 mag 2024 | 12,79 | 12,84 | 12,73 | 12,82 | 12,82 | 2.242 |
06 mag 2024 | 12,61 | 12,74 | 12,61 | 12,73 | 12,73 | 9.007 |
03 mag 2024 | 12,60 | 12,69 | 12,57 | 12,61 | 12,61 | 2.293 |
02 mag 2024 | 12,57 | 12,58 | 12,53 | 12,58 | 12,58 | 1.713 |
30 apr 2024 | 12,72 | 12,72 | 12,56 | 12,62 | 12,62 | 6.508 |
29 apr 2024 | 12,73 | 12,75 | 12,64 | 12,68 | 12,68 | 4.837 |
26 apr 2024 | 12,67 | 12,70 | 12,58 | 12,70 | 12,70 | 4.944 |
25 apr 2024 | 12,71 | 12,71 | 12,47 | 12,60 | 12,60 | 5.166 |
24 apr 2024 | 12,73 | 12,77 | 12,66 | 12,71 | 12,71 | 10.053 |
23 apr 2024 | 12,63 | 12,74 | 12,62 | 12,74 | 12,74 | 2.433 |
22 apr 2024 | 12,59 | 12,62 | 12,53 | 12,54 | 12,54 | 4.673 |
19 apr 2024 | 12,44 | 12,56 | 12,42 | 12,56 | 12,56 | 10.965 |
18 apr 2024 | 12,50 | 12,55 | 12,45 | 12,55 | 12,55 | 8.288 |
17 apr 2024 | 12,42 | 12,51 | 12,41 | 12,45 | 12,45 | 11.726 |
16 apr 2024 | 12,33 | 12,39 | 12,29 | 12,36 | 12,36 | 5.552 |
15 apr 2024 | 12,55 | 12,62 | 12,47 | 12,53 | 12,53 | 23.393 |
12 apr 2024 | 12,62 | 12,62 | 12,40 | 12,48 | 12,48 | 15.065 |
11 apr 2024 | 12,55 | 12,58 | 12,40 | 12,51 | 12,51 | 9.124 |
10 apr 2024 | 12,61 | 12,61 | 12,43 | 12,54 | 12,54 | 20.385 |
09 apr 2024 | 12,61 | 12,62 | 12,52 | 12,56 | 12,56 | 3.311 |
08 apr 2024 | 12,60 | 12,68 | 12,59 | 12,66 | 12,66 | 6.109 |
05 apr 2024 | 12,57 | 12,59 | 12,51 | 12,59 | 12,59 | 12.372 |
04 apr 2024 | 12,74 | 12,77 | 12,69 | 12,69 | 12,69 | 8.595 |
03 apr 2024 | 12,69 | 12,75 | 12,68 | 12,75 | 12,75 | 6.922 |
02 apr 2024 | 12,90 | 12,90 | 12,67 | 12,71 | 12,71 | 6.081 |
28 mar 2024 | 12,90 | 12,94 | 12,84 | 12,84 | 12,84 | 9.203 |
27 mar 2024 | 12,84 | 12,89 | 12,81 | 12,87 | 12,87 | 9.458 |
26 mar 2024 | 12,76 | 12,84 | 12,75 | 12,84 | 12,84 | 6.392 |
25 mar 2024 | 12,77 | 12,77 | 12,67 | 12,76 | 12,76 | 19.119 |
22 mar 2024 | 12,73 | 12,80 | 12,73 | 12,76 | 12,76 | 4.545 |
21 mar 2024 | 12,84 | 12,86 | 12,74 | 12,80 | 12,80 | 37.738 |
20 mar 2024 | 12,67 | 12,78 | 12,67 | 12,78 | 12,78 | 14.661 |
19 mar 2024 | 12,76 | 12,82 | 12,75 | 12,82 | 12,82 | 11.208 |
18 mar 2024 | 12,80 | 12,82 | 12,73 | 12,76 | 12,76 | 16.852 |
15 mar 2024 | 12,76 | 12,85 | 12,76 | 12,79 | 12,79 | 167.656 |
14 mar 2024 | 12,82 | 12,87 | 12,76 | 12,79 | 12,79 | 59.533 |
13 mar 2024 | 12,68 | 12,77 | 12,68 | 12,77 | 12,77 | 23.158 |
12 mar 2024 | 12,60 | 12,70 | 12,55 | 12,70 | 12,70 | 1.924 |
11 mar 2024 | 12,55 | 12,59 | 12,53 | 12,59 | 12,59 | 16.518 |
08 mar 2024 | 12,59 | 12,62 | 12,56 | 12,62 | 12,62 | 30.994 |
07 mar 2024 | 12,44 | 12,60 | 12,41 | 12,60 | 12,60 | 2.888 |
06 mar 2024 | 12,45 | 12,49 | 12,44 | 12,48 | 12,48 | 8.262 |
05 mar 2024 | 12,50 | 12,50 | 12,45 | 12,48 | 12,48 | 847 |
04 mar 2024 | 12,45 | 12,51 | 12,42 | 12,51 | 12,51 | 3.228 |
01 mar 2024 | 12,60 | 12,60 | 12,41 | 12,47 | 12,47 | 2.415 |
29 feb 2024 | 12,52 | 12,52 | 12,47 | 12,49 | 12,49 | 4.511 |
28 feb 2024 | 12,52 | 12,52 | 12,47 | 12,52 | 12,52 | 1.952 |
27 feb 2024 | 12,50 | 12,51 | 12,46 | 12,48 | 12,48 | 4.560 |
26 feb 2024 | 12,48 | 12,52 | 12,48 | 12,49 | 12,49 | 4.378 |
23 feb 2024 | 12,46 | 12,55 | 12,45 | 12,55 | 12,55 | 54.399 |
22 feb 2024 | 12,40 | 12,47 | 12,36 | 12,47 | 12,47 | 5.637 |
21 feb 2024 | 12,30 | 12,30 | 12,25 | 12,30 | 12,30 | 8.703 |
20 feb 2024 | 12,22 | 12,28 | 12,18 | 12,26 | 12,26 | 4.284 |
19 feb 2024 | 12,13 | 12,18 | 12,12 | 12,15 | 12,15 | 25.427 |
16 feb 2024 | 12,18 | 12,23 | 12,16 | 12,16 | 12,16 | 85.120 |
15 feb 2024 | 12,12 | 12,16 | 12,11 | 12,11 | 12,11 | 42.918 |
14 feb 2024 | 11,95 | 12,04 | 11,95 | 12,04 | 12,04 | 12.274 |
13 feb 2024 | 12,04 | 12,04 | 11,91 | 11,95 | 11,95 | 2.663 |
12 feb 2024 | 12,05 | 12,06 | 12,02 | 12,06 | 12,06 | 6.381 |
09 feb 2024 | 12,02 | 12,02 | 11,96 | 12,00 | 12,00 | 4.269 |
08 feb 2024 | 12,02 | 12,10 | 11,97 | 12,06 | 12,06 | 3.114 |
07 feb 2024 | 12,05 | 12,05 | 11,99 | 12,00 | 12,00 | 4.033 |
06 feb 2024 | 11,99 | 12,03 | 11,95 | 12,03 | 12,03 | 14.609 |
05 feb 2024 | 11,97 | 11,99 | 11,92 | 11,97 | 11,97 | 11.620 |
02 feb 2024 | 12,00 | 12,04 | 11,94 | 11,97 | 11,97 | 18.772 |
01 feb 2024 | 11,95 | 11,99 | 11,91 | 11,94 | 11,94 | 3.493 |
31 gen 2024 | 12,10 | 12,12 | 12,04 | 12,06 | 12,06 | 17.045 |
30 gen 2024 | 12,07 | 12,10 | 12,06 | 12,10 | 12,10 | 3.547 |
29 gen 2024 | 12,05 | 12,05 | 11,99 | 12,05 | 12,05 | 17.347 |
26 gen 2024 | 11,90 | 12,06 | 11,90 | 12,06 | 12,06 | 6.031 |
25 gen 2024 | 11,72 | 11,79 | 11,70 | 11,79 | 11,79 | 4.235 |
24 gen 2024 | 11,72 | 11,78 | 11,72 | 11,78 | 11,78 | 3.062 |
23 gen 2024 | 11,76 | 11,76 | 11,66 | 11,67 | 11,67 | 3.714 |
22 gen 2024 | 11,66 | 11,76 | 11,66 | 11,73 | 11,73 | 4.128 |
19 gen 2024 | 11,75 | 11,75 | 11,61 | 11,65 | 11,65 | 72.185 |
18 gen 2024 | 11,59 | 11,69 | 11,59 | 11,69 | 11,69 | 2.124 |
17 gen 2024 | 11,53 | 11,55 | 11,49 | 11,55 | 11,55 | 2.750 |
16 gen 2024 | 11,58 | 11,66 | 11,54 | 11,66 | 11,66 | 1.956 |
15 gen 2024 | 11,70 | 11,70 | 11,65 | 11,68 | 11,68 | 3.347 |
12 gen 2024 | 11,65 | 11,75 | 11,65 | 11,75 | 11,75 | 38.044 |
11 gen 2024 | 11,74 | 11,75 | 11,59 | 11,61 | 11,61 | 32.850 |
10 gen 2024 | 11,63 | 11,69 | 11,63 | 11,68 | 11,68 | 13.377 |
09 gen 2024 | 11,70 | 11,70 | 11,60 | 11,68 | 11,68 | 3.061 |
08 gen 2024 | 11,62 | 11,71 | 11,55 | 11,71 | 11,71 | 8.967 |
05 gen 2024 | 11,58 | 11,63 | 11,50 | 11,63 | 11,63 | 8.884 |
04 gen 2024 | 11,64 | 11,69 | 11,59 | 11,69 | 11,69 | 1.961 |
03 gen 2024 | 11,76 | 11,79 | 11,55 | 11,57 | 11,57 | 7.505 |
*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...