Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
20 mag 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
17 mag 2024 | 13,19 | 13,19 | 13,19 | 13,19 | 13,19 | - |
16 mag 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
15 mag 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | 180 |
14 mag 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
13 mag 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
10 mag 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
09 mag 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
08 mag 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
07 mag 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
06 mag 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
03 mag 2024 | 12,27 | 12,27 | 12,26 | 12,26 | 12,26 | 810 |
02 mag 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
30 apr 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
29 apr 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
26 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
25 apr 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
24 apr 2024 | 12,18 | 12,18 | 12,06 | 12,06 | 12,06 | 170 |
23 apr 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
22 apr 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
19 apr 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
18 apr 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
17 apr 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
16 apr 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
15 apr 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
12 apr 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
11 apr 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
10 apr 2024 | 12,76 | 12,77 | 12,76 | 12,77 | 12,77 | - |
09 apr 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
08 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | 17 |
05 apr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
04 apr 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
03 apr 2024 | 11,28 | 11,31 | 11,28 | 11,31 | 11,31 | 721 |
02 apr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
28 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
27 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
26 mar 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
25 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
22 mar 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
21 mar 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
20 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
19 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
18 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
15 mar 2024 | 11,10 | 11,17 | 11,10 | 11,17 | 11,17 | 184 |
14 mar 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
13 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
12 mar 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | - |
11 mar 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
08 mar 2024 | 10,82 | 10,84 | 10,82 | 10,84 | 10,84 | 105 |
07 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
06 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
05 mar 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
04 mar 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
01 mar 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
29 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
28 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
27 feb 2024 | 10,42 | 10,42 | 10,42 | 10,42 | 10,42 | - |
26 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
23 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
22 feb 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
21 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
20 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
19 feb 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
16 feb 2024 | 11,70 | 11,77 | 11,70 | 11,77 | 11,77 | 721 |
15 feb 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
14 feb 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | 90 |
13 feb 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
12 feb 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
09 feb 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
08 feb 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
07 feb 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
06 feb 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
05 feb 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
02 feb 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
01 feb 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,93 | - |
31 gen 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
30 gen 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
29 gen 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
26 gen 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
25 gen 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
24 gen 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | 17 |
23 gen 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
22 gen 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
19 gen 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
18 gen 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
17 gen 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
16 gen 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
15 gen 2024 | 13,34 | 13,34 | 13,34 | 13,34 | 13,34 | - |
12 gen 2024 | 13,34 | 13,34 | 13,34 | 13,34 | 13,34 | - |
11 gen 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
10 gen 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
09 gen 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
08 gen 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
05 gen 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
04 gen 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
03 gen 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
02 gen 2024 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
29 dic 2023 | 13,90 | 14,09 | 13,90 | 14,09 | 14,09 | - |
28 dic 2023 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
*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...