Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 12,74 | 12,74 | 12,73 | 12,71 | 12,71 | 1.630 |
29 apr 2024 | 12,89 | 12,90 | 12,89 | 12,90 | 12,90 | 198 |
26 apr 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
25 apr 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
24 apr 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
23 apr 2024 | 12,81 | 12,81 | 12,81 | 12,83 | 12,83 | 1.046 |
22 apr 2024 | 12,69 | 12,72 | 12,69 | 12,74 | 12,74 | 2.176 |
19 apr 2024 | 12,62 | 12,62 | 12,62 | 12,63 | 12,63 | 183 |
18 apr 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
17 apr 2024 | 12,58 | 12,58 | 12,58 | 12,51 | 12,51 | 2.890 |
16 apr 2024 | 12,52 | 12,52 | 12,52 | 12,48 | 12,48 | 100 |
15 apr 2024 | 12,80 | 12,81 | 12,74 | 12,74 | 12,74 | 1.167 |
12 apr 2024 | 12,82 | 12,83 | 12,77 | 12,72 | 12,72 | 6.110 |
11 apr 2024 | 12,74 | 12,74 | 12,74 | 12,66 | 12,66 | 850 |
10 apr 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
09 apr 2024 | 12,78 | 12,81 | 12,78 | 12,74 | 12,74 | 1.800 |
08 apr 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
05 apr 2024 | 12,75 | 12,75 | 12,69 | 12,68 | 12,68 | 6.003 |
04 apr 2024 | 12,84 | 12,84 | 12,84 | 12,85 | 12,85 | 350 |
03 apr 2024 | 12,72 | 12,72 | 12,72 | 12,77 | 12,77 | 2.550 |
02 apr 2024 | 12,58 | 12,79 | 12,58 | 12,71 | 12,71 | 7.931 |
28 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
27 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
26 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
25 mar 2024 | 12,56 | 12,57 | 12,56 | 12,60 | 12,60 | 3.540 |
22 mar 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
21 mar 2024 | 12,58 | 12,58 | 12,53 | 12,53 | 12,53 | 200 |
20 mar 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
19 mar 2024 | 12,45 | 12,45 | 12,45 | 12,49 | 12,49 | 75 |
18 mar 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
15 mar 2024 | 12,40 | 12,46 | 12,40 | 12,46 | 12,46 | 138 |
14 mar 2024 | 12,40 | 12,40 | 12,40 | 12,32 | 12,32 | 10.771 |
13 mar 2024 | 12,41 | 12,41 | 12,41 | 12,39 | 12,39 | 665 |
12 mar 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
11 mar 2024 | 12,30 | 12,30 | 12,28 | 12,28 | 12,28 | 800 |
08 mar 2024 | 12,30 | 12,30 | 12,30 | 12,31 | 12,31 | 111 |
07 mar 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
06 mar 2024 | 12,26 | 12,27 | 12,24 | 12,24 | 12,24 | 800 |
05 mar 2024 | 12,15 | 12,21 | 12,15 | 12,23 | 12,23 | 1.950 |
04 mar 2024 | 12,18 | 12,19 | 12,18 | 12,18 | 12,18 | 370 |
01 mar 2024 | 12,25 | 12,26 | 12,25 | 12,26 | 12,26 | 76 |
29 feb 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
28 feb 2024 | 12,19 | 12,19 | 12,18 | 12,19 | 12,19 | 607 |
27 feb 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
26 feb 2024 | 12,10 | 12,10 | 12,10 | 12,13 | 12,13 | 1.200 |
23 feb 2024 | 12,15 | 12,17 | 12,15 | 12,20 | 12,20 | 2.895 |
22 feb 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
21 feb 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
20 feb 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
19 feb 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
16 feb 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
15 feb 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | 29 |
14 feb 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
13 feb 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
12 feb 2024 | 11,95 | 11,95 | 11,93 | 11,97 | 11,97 | 1.639 |
09 feb 2024 | 11,88 | 11,90 | 11,88 | 11,88 | 11,88 | 586 |
08 feb 2024 | 11,93 | 11,93 | 11,92 | 11,92 | 11,92 | 2.736 |
07 feb 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
06 feb 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
05 feb 2024 | 12,01 | 12,01 | 12,01 | 11,94 | 11,94 | 4.814 |
02 feb 2024 | 12,07 | 12,08 | 12,05 | 12,03 | 12,03 | 2.100 |
01 feb 2024 | 12,10 | 12,14 | 12,06 | 12,06 | 12,06 | 1.065 |
31 gen 2024 | 12,17 | 12,17 | 12,14 | 12,14 | 12,14 | 5.637 |
30 gen 2024 | 12,07 | 12,07 | 12,07 | 12,11 | 12,11 | 62 |
29 gen 2024 | 12,08 | 12,08 | 12,08 | 12,06 | 12,06 | 827 |
26 gen 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
25 gen 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
24 gen 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | 638 |
23 gen 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
22 gen 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
19 gen 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
18 gen 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
17 gen 2024 | 11,85 | 11,86 | 11,85 | 11,89 | 11,89 | 42 |
16 gen 2024 | 12,06 | 12,06 | 12,06 | 12,05 | 12,05 | 414 |
15 gen 2024 | 12,11 | 12,12 | 12,11 | 12,12 | 12,12 | 42 |
12 gen 2024 | 12,22 | 12,22 | 12,18 | 12,15 | 12,15 | 1.300 |
11 gen 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
10 gen 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
09 gen 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
08 gen 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
05 gen 2024 | 12,27 | 12,27 | 12,26 | 12,32 | 12,32 | 591 |
04 gen 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
03 gen 2024 | 12,41 | 12,41 | 12,41 | 12,37 | 12,37 | 120 |
02 gen 2024 | 12,50 | 12,54 | 12,47 | 12,51 | 12,51 | 3.080 |
29 dic 2023 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
28 dic 2023 | 12,43 | 12,43 | 12,43 | 12,38 | 12,38 | 295 |
27 dic 2023 | 12,47 | 12,47 | 12,45 | 12,43 | 12,43 | 1.235 |
22 dic 2023 | 12,39 | 12,41 | 12,39 | 12,39 | 12,39 | 2.200 |
21 dic 2023 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
20 dic 2023 | 12,42 | 12,46 | 12,39 | 12,40 | 12,40 | 12.225 |
19 dic 2023 | 12,39 | 12,39 | 12,39 | 12,42 | 12,42 | 286 |
18 dic 2023 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
15 dic 2023 | 12,45 | 12,51 | 12,45 | 12,51 | 12,51 | 2.014 |
14 dic 2023 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
13 dic 2023 | 12,28 | 12,31 | 12,26 | 12,29 | 12,29 | 1.070 |
12 dic 2023 | 12,37 | 12,37 | 12,37 | 12,28 | 12,28 | 500 |
11 dic 2023 | 12,26 | 12,26 | 12,26 | 12,14 | 12,14 | 143 |
08 dic 2023 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
07 dic 2023 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
06 dic 2023 | 12,29 | 12,29 | 12,26 | 12,27 | 12,27 | 250 |
*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...