Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 10,07 | 10,69 | 10,07 | 10,62 | 10,62 | 503.454 |
03 mag 2024 | 10,00 | 10,12 | 9,42 | 10,07 | 10,07 | 556.400 |
02 mag 2024 | 9,94 | 10,23 | 9,76 | 9,84 | 9,84 | 526.000 |
01 mag 2024 | 9,85 | 10,09 | 9,73 | 9,91 | 9,91 | 308.300 |
30 apr 2024 | 9,75 | 9,94 | 9,63 | 9,77 | 9,77 | 784.800 |
29 apr 2024 | 9,94 | 10,11 | 9,76 | 9,82 | 9,82 | 484.400 |
26 apr 2024 | 10,00 | 10,09 | 9,84 | 9,93 | 9,93 | 242.500 |
25 apr 2024 | 10,02 | 10,02 | 9,84 | 9,94 | 9,94 | 260.700 |
24 apr 2024 | 10,34 | 10,60 | 10,16 | 10,24 | 10,24 | 246.500 |
23 apr 2024 | 10,38 | 10,63 | 10,36 | 10,42 | 10,42 | 216.400 |
22 apr 2024 | 10,37 | 10,52 | 10,27 | 10,38 | 10,38 | 209.200 |
19 apr 2024 | 10,19 | 10,51 | 10,19 | 10,36 | 10,36 | 255.300 |
18 apr 2024 | 10,22 | 10,52 | 10,06 | 10,23 | 10,23 | 578.200 |
17 apr 2024 | 10,57 | 10,57 | 10,19 | 10,20 | 10,20 | 355.400 |
16 apr 2024 | 10,55 | 10,84 | 10,45 | 10,53 | 10,53 | 649.200 |
15 apr 2024 | 11,01 | 11,01 | 10,55 | 10,64 | 10,64 | 862.400 |
12 apr 2024 | 11,01 | 11,14 | 10,76 | 10,90 | 10,90 | 459.700 |
11 apr 2024 | 11,50 | 11,60 | 11,08 | 11,15 | 11,15 | 390.400 |
10 apr 2024 | 11,52 | 11,95 | 11,28 | 11,43 | 11,43 | 305.700 |
09 apr 2024 | 11,74 | 12,07 | 11,69 | 11,92 | 11,92 | 232.600 |
08 apr 2024 | 11,77 | 12,03 | 11,62 | 11,75 | 11,75 | 189.000 |
05 apr 2024 | 11,65 | 11,82 | 11,45 | 11,68 | 11,68 | 301.500 |
04 apr 2024 | 12,36 | 12,36 | 11,64 | 11,65 | 11,65 | 227.200 |
03 apr 2024 | 11,69 | 12,25 | 11,65 | 12,18 | 12,18 | 411.000 |
02 apr 2024 | 11,74 | 11,90 | 11,63 | 11,83 | 11,83 | 354.400 |
01 apr 2024 | 12,33 | 12,33 | 11,90 | 11,94 | 11,94 | 244.500 |
28 mar 2024 | 12,27 | 12,49 | 12,19 | 12,29 | 12,29 | 204.600 |
27 mar 2024 | 11,89 | 12,29 | 11,83 | 12,24 | 12,24 | 328.600 |
26 mar 2024 | 12,46 | 12,51 | 11,64 | 11,71 | 11,71 | 597.100 |
25 mar 2024 | 12,25 | 12,51 | 12,15 | 12,37 | 12,37 | 310.700 |
22 mar 2024 | 12,99 | 12,99 | 12,17 | 12,21 | 12,21 | 288.700 |
21 mar 2024 | 12,92 | 13,13 | 12,80 | 12,95 | 12,95 | 266.000 |
20 mar 2024 | 12,72 | 13,15 | 12,52 | 13,00 | 13,00 | 194.500 |
19 mar 2024 | 12,60 | 12,95 | 12,54 | 12,85 | 12,85 | 185.500 |
18 mar 2024 | 12,58 | 12,99 | 12,58 | 12,69 | 12,69 | 295.100 |
15 mar 2024 | 12,25 | 12,68 | 12,25 | 12,57 | 12,57 | 400.500 |
14 mar 2024 | 12,52 | 12,52 | 12,10 | 12,30 | 12,30 | 247.200 |
13 mar 2024 | 12,50 | 12,83 | 12,42 | 12,54 | 12,54 | 184.500 |
12 mar 2024 | 12,48 | 12,53 | 12,21 | 12,50 | 12,50 | 203.800 |
11 mar 2024 | 12,72 | 13,00 | 12,38 | 12,41 | 12,41 | 214.700 |
08 mar 2024 | 12,58 | 12,93 | 12,58 | 12,82 | 12,82 | 269.800 |
07 mar 2024 | 12,47 | 12,65 | 12,39 | 12,43 | 12,43 | 337.000 |
06 mar 2024 | 12,69 | 12,69 | 12,28 | 12,28 | 12,28 | 183.200 |
05 mar 2024 | 12,98 | 12,98 | 12,42 | 12,52 | 12,52 | 174.900 |
04 mar 2024 | 13,27 | 13,59 | 13,04 | 13,10 | 13,10 | 311.300 |
01 mar 2024 | 13,49 | 13,49 | 13,09 | 13,18 | 13,18 | 265.500 |
29 feb 2024 | 14,21 | 14,30 | 13,39 | 13,49 | 13,49 | 847.800 |
28 feb 2024 | 13,63 | 13,96 | 13,59 | 13,96 | 13,96 | 234.700 |
27 feb 2024 | 14,05 | 14,09 | 13,76 | 13,85 | 13,85 | 217.900 |
26 feb 2024 | 14,03 | 14,56 | 13,86 | 13,86 | 13,86 | 284.400 |
23 feb 2024 | 13,05 | 14,70 | 12,50 | 14,17 | 14,17 | 504.500 |
22 feb 2024 | 13,50 | 13,87 | 13,50 | 13,73 | 13,73 | 336.800 |
21 feb 2024 | 13,47 | 13,54 | 13,29 | 13,49 | 13,49 | 213.400 |
20 feb 2024 | 13,79 | 13,79 | 13,45 | 13,54 | 13,54 | 221.500 |
16 feb 2024 | 13,97 | 14,20 | 13,71 | 14,04 | 14,04 | 261.600 |
15 feb 2024 | 13,68 | 14,18 | 13,43 | 14,09 | 14,09 | 336.600 |
14 feb 2024 | 13,12 | 13,53 | 13,12 | 13,47 | 13,47 | 190.100 |
13 feb 2024 | 13,54 | 13,61 | 12,90 | 12,90 | 12,90 | 535.000 |
12 feb 2024 | 14,11 | 14,30 | 14,04 | 14,15 | 14,15 | 214.900 |
09 feb 2024 | 14,03 | 14,16 | 13,84 | 14,05 | 14,05 | 323.400 |
08 feb 2024 | 14,00 | 14,15 | 13,81 | 13,96 | 13,96 | 407.700 |
07 feb 2024 | 14,01 | 14,18 | 13,64 | 13,95 | 13,95 | 369.300 |
06 feb 2024 | 13,38 | 13,67 | 13,29 | 13,65 | 13,65 | 196.500 |
05 feb 2024 | 13,26 | 13,42 | 13,19 | 13,35 | 13,35 | 226.400 |
02 feb 2024 | 13,19 | 13,53 | 12,99 | 13,40 | 13,40 | 285.500 |
01 feb 2024 | 13,08 | 13,50 | 13,03 | 13,35 | 13,35 | 233.000 |
31 gen 2024 | 13,18 | 13,45 | 13,02 | 13,05 | 13,05 | 348.300 |
30 gen 2024 | 13,20 | 13,22 | 12,99 | 13,19 | 13,19 | 144.600 |
29 gen 2024 | 12,84 | 13,35 | 12,84 | 13,33 | 13,33 | 258.300 |
26 gen 2024 | 12,89 | 13,12 | 12,56 | 12,88 | 12,88 | 271.100 |
25 gen 2024 | 13,06 | 13,06 | 12,69 | 12,76 | 12,76 | 389.200 |
24 gen 2024 | 13,19 | 13,19 | 12,76 | 12,79 | 12,79 | 336.100 |
23 gen 2024 | 13,08 | 13,16 | 12,95 | 13,06 | 13,06 | 230.600 |
22 gen 2024 | 12,72 | 13,00 | 12,62 | 12,92 | 12,92 | 428.500 |
19 gen 2024 | 12,70 | 12,84 | 12,48 | 12,61 | 12,61 | 371.900 |
18 gen 2024 | 12,79 | 12,98 | 12,52 | 12,74 | 12,74 | 177.600 |
17 gen 2024 | 12,69 | 12,82 | 12,51 | 12,69 | 12,69 | 327.200 |
16 gen 2024 | 12,75 | 12,75 | 12,42 | 12,59 | 12,59 | 228.700 |
12 gen 2024 | 13,18 | 13,48 | 12,96 | 12,97 | 12,97 | 209.600 |
11 gen 2024 | 13,04 | 13,20 | 12,77 | 12,95 | 12,95 | 187.900 |
10 gen 2024 | 13,18 | 13,34 | 12,77 | 13,05 | 13,05 | 233.100 |
09 gen 2024 | 12,71 | 13,32 | 12,67 | 13,24 | 13,24 | 224.300 |
08 gen 2024 | 12,52 | 12,99 | 12,39 | 12,97 | 12,97 | 172.200 |
05 gen 2024 | 12,48 | 12,78 | 12,40 | 12,42 | 12,42 | 269.800 |
04 gen 2024 | 12,52 | 12,81 | 12,43 | 12,64 | 12,64 | 179.000 |
03 gen 2024 | 12,92 | 13,00 | 12,42 | 12,46 | 12,46 | 253.800 |
02 gen 2024 | 13,25 | 13,35 | 12,93 | 13,11 | 13,11 | 247.600 |
29 dic 2023 | 13,67 | 13,68 | 13,28 | 13,33 | 13,33 | 200.600 |
28 dic 2023 | 13,91 | 14,24 | 13,63 | 13,69 | 13,69 | 371.600 |
27 dic 2023 | 13,99 | 14,23 | 13,89 | 14,13 | 14,13 | 674.200 |
26 dic 2023 | 13,87 | 13,97 | 13,74 | 13,92 | 13,92 | 340.100 |
22 dic 2023 | 13,58 | 13,90 | 13,20 | 13,81 | 13,81 | 225.900 |
21 dic 2023 | 13,24 | 13,53 | 13,20 | 13,50 | 13,50 | 514.400 |
20 dic 2023 | 13,52 | 13,61 | 13,08 | 13,13 | 13,13 | 242.300 |
19 dic 2023 | 13,61 | 13,81 | 13,39 | 13,49 | 13,49 | 460.400 |
18 dic 2023 | 13,77 | 13,77 | 13,46 | 13,51 | 13,51 | 267.700 |
15 dic 2023 | 13,90 | 13,90 | 13,51 | 13,66 | 13,66 | 657.700 |
14 dic 2023 | 13,69 | 14,13 | 13,67 | 13,79 | 13,79 | 482.600 |
13 dic 2023 | 12,78 | 13,39 | 12,61 | 13,36 | 13,36 | 281.700 |
12 dic 2023 | 12,81 | 12,83 | 12,29 | 12,72 | 12,72 | 194.500 |
*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...