Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 11,55 | 11,70 | 11,50 | 11,50 | 11,50 | 3.648 |
29 apr 2024 | 11,25 | 11,60 | 11,25 | 11,55 | 11,55 | 5.742 |
26 apr 2024 | 11,25 | 11,40 | 11,15 | 11,25 | 11,25 | 2.144 |
25 apr 2024 | 11,35 | 11,40 | 11,10 | 11,20 | 11,20 | 4.718 |
24 apr 2024 | 11,35 | 11,45 | 11,30 | 11,30 | 11,30 | 4.262 |
23 apr 2024 | 11,30 | 11,35 | 11,20 | 11,35 | 11,35 | 3.767 |
22 apr 2024 | 11,10 | 11,30 | 11,00 | 11,15 | 11,15 | 4.250 |
19 apr 2024 | 11,20 | 11,45 | 10,90 | 10,90 | 10,90 | 14.700 |
18 apr 2024 | 11,55 | 11,55 | 11,20 | 11,35 | 11,35 | 4.356 |
17 apr 2024 | 11,50 | 11,65 | 11,45 | 11,55 | 11,55 | 3.098 |
16 apr 2024 | 11,70 | 11,70 | 11,50 | 11,70 | 11,70 | 8.797 |
15 apr 2024 | 11,85 | 12,10 | 11,65 | 11,90 | 11,90 | 10.960 |
12 apr 2024 | 11,95 | 12,40 | 11,70 | 11,70 | 11,70 | 25.935 |
11 apr 2024 | 11,35 | 12,30 | 11,30 | 11,85 | 11,85 | 40.588 |
10 apr 2024 | 10,95 | 11,25 | 10,95 | 10,95 | 10,95 | 8.161 |
09 apr 2024 | 11,40 | 11,40 | 10,85 | 11,00 | 11,00 | 10.512 |
08 apr 2024 | 11,65 | 11,65 | 11,05 | 11,20 | 11,20 | 9.778 |
05 apr 2024 | 11,90 | 11,90 | 11,25 | 11,45 | 11,45 | 14.385 |
04 apr 2024 | 11,60 | 11,85 | 11,60 | 11,80 | 11,80 | 5.498 |
03 apr 2024 | 11,70 | 11,80 | 11,25 | 11,65 | 11,65 | 7.472 |
02 apr 2024 | 11,80 | 11,90 | 11,45 | 11,55 | 11,55 | 8.733 |
28 mar 2024 | 12,10 | 12,30 | 10,70 | 11,50 | 11,50 | 62.819 |
27 mar 2024 | 12,20 | 12,40 | 12,20 | 12,25 | 12,25 | 4.436 |
26 mar 2024 | 12,25 | 12,40 | 12,20 | 12,20 | 12,20 | 7.750 |
25 mar 2024 | 12,50 | 12,55 | 12,25 | 12,25 | 12,25 | 5.418 |
22 mar 2024 | 12,30 | 12,40 | 12,15 | 12,35 | 12,35 | 4.253 |
21 mar 2024 | 12,35 | 12,45 | 12,30 | 12,30 | 12,30 | 2.016 |
20 mar 2024 | 12,35 | 12,45 | 12,30 | 12,40 | 12,40 | 3.830 |
19 mar 2024 | 12,50 | 12,55 | 12,40 | 12,45 | 12,45 | 2.048 |
18 mar 2024 | 12,60 | 12,90 | 12,40 | 12,45 | 12,45 | 4.901 |
15 mar 2024 | 12,35 | 13,00 | 12,35 | 12,45 | 12,45 | 12.436 |
14 mar 2024 | 12,30 | 12,95 | 12,30 | 12,45 | 12,45 | 14.660 |
13 mar 2024 | 12,60 | 12,60 | 12,25 | 12,25 | 12,25 | 5.259 |
12 mar 2024 | 12,35 | 12,55 | 12,30 | 12,50 | 12,50 | 8.662 |
11 mar 2024 | 12,65 | 12,70 | 12,45 | 12,45 | 12,45 | 2.499 |
08 mar 2024 | 12,65 | 12,65 | 12,45 | 12,50 | 12,50 | 4.849 |
07 mar 2024 | 12,90 | 12,90 | 12,55 | 12,65 | 12,65 | 4.327 |
06 mar 2024 | 12,90 | 12,95 | 12,70 | 12,70 | 12,70 | 5.228 |
05 mar 2024 | 12,65 | 12,90 | 12,50 | 12,80 | 12,80 | 8.282 |
04 mar 2024 | 12,75 | 12,75 | 12,45 | 12,55 | 12,55 | 2.356 |
01 mar 2024 | 12,70 | 12,85 | 12,65 | 12,65 | 12,65 | 4.542 |
29 feb 2024 | 12,75 | 12,85 | 12,55 | 12,60 | 12,60 | 4.536 |
28 feb 2024 | 12,65 | 12,75 | 12,60 | 12,70 | 12,70 | 3.622 |
27 feb 2024 | 12,60 | 12,60 | 12,45 | 12,55 | 12,55 | 2.276 |
26 feb 2024 | 12,65 | 12,75 | 12,45 | 12,75 | 12,75 | 6.688 |
23 feb 2024 | 12,75 | 12,75 | 12,40 | 12,75 | 12,75 | 10.024 |
22 feb 2024 | 12,70 | 12,75 | 12,35 | 12,65 | 12,65 | 6.000 |
21 feb 2024 | 12,45 | 12,70 | 12,45 | 12,60 | 12,60 | 4.302 |
20 feb 2024 | 12,60 | 12,90 | 12,25 | 12,45 | 12,45 | 14.900 |
19 feb 2024 | 12,50 | 12,60 | 12,40 | 12,60 | 12,60 | 4.476 |
16 feb 2024 | 12,40 | 12,65 | 12,35 | 12,40 | 12,40 | 6.837 |
15 feb 2024 | 12,70 | 12,85 | 12,45 | 12,60 | 12,60 | 9.551 |
14 feb 2024 | 12,65 | 13,00 | 12,30 | 12,85 | 12,85 | 21.406 |
13 feb 2024 | 12,15 | 12,70 | 12,15 | 12,65 | 12,65 | 17.147 |
12 feb 2024 | 12,00 | 12,65 | 11,95 | 12,00 | 12,00 | 12.808 |
09 feb 2024 | 12,55 | 12,80 | 12,00 | 12,00 | 12,00 | 19.490 |
08 feb 2024 | 12,55 | 12,70 | 12,55 | 12,55 | 12,55 | 3.381 |
07 feb 2024 | 12,80 | 12,90 | 12,70 | 12,70 | 12,70 | 2.944 |
06 feb 2024 | 13,05 | 13,05 | 12,70 | 12,80 | 12,80 | 2.752 |
05 feb 2024 | 13,10 | 13,15 | 12,80 | 13,10 | 13,10 | 5.810 |
02 feb 2024 | 12,80 | 13,10 | 12,80 | 13,00 | 13,00 | 2.301 |
01 feb 2024 | 12,75 | 12,95 | 12,60 | 12,80 | 12,80 | 2.639 |
31 gen 2024 | 13,00 | 13,00 | 12,45 | 12,70 | 12,70 | 3.373 |
30 gen 2024 | 12,60 | 12,85 | 12,60 | 12,85 | 12,85 | 2.089 |
29 gen 2024 | 12,95 | 12,95 | 12,35 | 12,45 | 12,45 | 2.930 |
26 gen 2024 | 12,55 | 12,75 | 12,55 | 12,75 | 12,75 | 1.015 |
25 gen 2024 | 12,50 | 12,70 | 12,50 | 12,65 | 12,65 | 5.478 |
24 gen 2024 | 12,55 | 12,65 | 12,40 | 12,50 | 12,50 | 5.697 |
23 gen 2024 | 12,40 | 12,65 | 12,30 | 12,55 | 12,55 | 5.244 |
22 gen 2024 | 12,65 | 12,65 | 12,30 | 12,55 | 12,55 | 13.736 |
19 gen 2024 | 13,00 | 13,00 | 12,60 | 12,60 | 12,60 | 8.535 |
18 gen 2024 | 13,15 | 13,15 | 12,90 | 13,05 | 13,05 | 3.121 |
17 gen 2024 | 13,20 | 13,20 | 12,95 | 13,10 | 13,10 | 5.178 |
16 gen 2024 | 13,25 | 13,30 | 13,05 | 13,25 | 13,25 | 4.702 |
15 gen 2024 | 13,15 | 13,25 | 13,15 | 13,25 | 13,25 | 5.530 |
12 gen 2024 | 13,40 | 13,40 | 13,10 | 13,40 | 13,40 | 13.400 |
11 gen 2024 | 13,50 | 13,65 | 13,30 | 13,40 | 13,40 | 35.607 |
10 gen 2024 | 13,30 | 13,40 | 13,20 | 13,20 | 13,20 | 3.925 |
09 gen 2024 | 13,35 | 13,55 | 13,20 | 13,30 | 13,30 | 9.342 |
08 gen 2024 | 13,45 | 13,60 | 13,25 | 13,50 | 13,50 | 4.160 |
05 gen 2024 | 13,50 | 13,55 | 13,15 | 13,40 | 13,40 | 5.091 |
04 gen 2024 | 13,45 | 13,50 | 13,35 | 13,45 | 13,45 | 2.138 |
03 gen 2024 | 13,50 | 13,70 | 13,40 | 13,45 | 13,45 | 7.975 |
02 gen 2024 | 13,90 | 14,15 | 13,40 | 13,45 | 13,45 | 21.561 |
29 dic 2023 | 13,75 | 13,95 | 13,60 | 13,90 | 13,90 | 25.237 |
28 dic 2023 | 13,45 | 13,75 | 13,40 | 13,70 | 13,70 | 18.969 |
27 dic 2023 | 13,70 | 13,75 | 13,45 | 13,45 | 13,45 | 5.922 |
22 dic 2023 | 13,75 | 13,80 | 13,55 | 13,65 | 13,65 | 6.572 |
21 dic 2023 | 13,80 | 13,80 | 13,45 | 13,60 | 13,60 | 3.659 |
20 dic 2023 | 13,75 | 13,85 | 13,60 | 13,85 | 13,85 | 7.749 |
19 dic 2023 | 13,75 | 13,80 | 13,60 | 13,80 | 13,80 | 2.797 |
18 dic 2023 | 13,80 | 13,80 | 13,50 | 13,70 | 13,70 | 4.764 |
15 dic 2023 | 13,50 | 13,75 | 13,50 | 13,75 | 13,75 | 4.258 |
14 dic 2023 | 13,55 | 13,65 | 13,30 | 13,50 | 13,50 | 6.764 |
13 dic 2023 | 13,55 | 13,55 | 13,35 | 13,50 | 13,50 | 5.286 |
12 dic 2023 | 13,70 | 13,70 | 13,30 | 13,55 | 13,55 | 3.486 |
11 dic 2023 | 13,60 | 13,60 | 13,30 | 13,60 | 13,60 | 7.230 |
08 dic 2023 | 13,45 | 13,65 | 13,30 | 13,60 | 13,60 | 4.527 |
07 dic 2023 | 13,65 | 13,80 | 13,25 | 13,45 | 13,45 | 8.643 |
06 dic 2023 | 13,65 | 13,80 | 13,40 | 13,60 | 13,60 | 5.265 |
*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...