Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 12,50 | 12,65 | 12,24 | 12,52 | 12,52 | 32.500 |
24 apr 2024 | 12,31 | 12,64 | 12,13 | 12,48 | 12,48 | 33.200 |
23 apr 2024 | 12,10 | 12,73 | 11,79 | 12,53 | 12,53 | 49.100 |
22 apr 2024 | 12,52 | 13,07 | 12,18 | 12,25 | 12,25 | 78.400 |
19 apr 2024 | 12,22 | 12,56 | 12,22 | 12,51 | 12,51 | 68.000 |
18 apr 2024 | 12,35 | 12,56 | 12,15 | 12,26 | 12,26 | 41.900 |
17 apr 2024 | 12,50 | 12,67 | 12,11 | 12,25 | 12,25 | 27.400 |
16 apr 2024 | 12,85 | 12,85 | 12,17 | 12,37 | 12,37 | 48.800 |
15 apr 2024 | 13,06 | 13,34 | 12,53 | 12,82 | 12,82 | 59.600 |
12 apr 2024 | 13,54 | 13,72 | 12,93 | 13,13 | 13,13 | 39.900 |
11 apr 2024 | 12,67 | 13,45 | 12,64 | 13,45 | 13,45 | 42.700 |
10 apr 2024 | 13,18 | 13,19 | 12,80 | 13,14 | 13,14 | 65.100 |
09 apr 2024 | 13,62 | 13,72 | 13,38 | 13,38 | 13,38 | 56.700 |
08 apr 2024 | 14,16 | 14,36 | 13,54 | 13,54 | 13,54 | 35.400 |
05 apr 2024 | 13,77 | 14,83 | 13,67 | 13,99 | 13,99 | 77.200 |
04 apr 2024 | 14,17 | 14,17 | 13,36 | 13,65 | 13,65 | 57.100 |
03 apr 2024 | 13,96 | 14,32 | 13,96 | 14,02 | 14,02 | 47.200 |
02 apr 2024 | 13,76 | 13,96 | 13,64 | 13,87 | 13,87 | 41.200 |
01 apr 2024 | 13,15 | 13,86 | 13,07 | 13,62 | 13,62 | 71.900 |
28 mar 2024 | 12,82 | 13,34 | 12,82 | 13,19 | 13,19 | 27.300 |
27 mar 2024 | 12,69 | 13,06 | 12,40 | 13,04 | 13,04 | 51.000 |
26 mar 2024 | 12,98 | 13,20 | 12,69 | 12,69 | 12,69 | 91.000 |
25 mar 2024 | 13,54 | 13,85 | 12,97 | 12,97 | 12,97 | 102.200 |
22 mar 2024 | 13,10 | 14,22 | 13,10 | 13,70 | 13,70 | 124.300 |
21 mar 2024 | 12,81 | 13,13 | 12,58 | 13,08 | 13,08 | 52.900 |
20 mar 2024 | 12,52 | 12,90 | 12,49 | 12,81 | 12,81 | 40.400 |
19 mar 2024 | 12,47 | 12,91 | 12,20 | 12,59 | 12,59 | 71.200 |
18 mar 2024 | 12,51 | 12,86 | 12,20 | 12,47 | 12,47 | 52.600 |
15 mar 2024 | 12,72 | 12,95 | 12,47 | 12,49 | 12,49 | 79.600 |
14 mar 2024 | 12,17 | 12,67 | 12,01 | 12,66 | 12,66 | 46.400 |
13 mar 2024 | 12,00 | 12,27 | 11,92 | 12,11 | 12,11 | 30.600 |
12 mar 2024 | 12,09 | 12,16 | 11,79 | 11,91 | 11,91 | 50.600 |
11 mar 2024 | 12,08 | 12,13 | 11,67 | 12,08 | 12,08 | 61.400 |
08 mar 2024 | 12,31 | 12,34 | 11,95 | 12,08 | 12,08 | 48.100 |
07 mar 2024 | 12,18 | 12,42 | 12,15 | 12,36 | 12,36 | 50.500 |
06 mar 2024 | 12,60 | 12,90 | 12,24 | 12,29 | 12,29 | 40.800 |
05 mar 2024 | 12,72 | 12,85 | 12,53 | 12,58 | 12,58 | 41.300 |
04 mar 2024 | 13,04 | 13,42 | 12,73 | 12,81 | 12,81 | 109.300 |
01 mar 2024 | 12,24 | 13,11 | 12,24 | 13,09 | 13,09 | 85.300 |
29 feb 2024 | 12,32 | 12,59 | 12,14 | 12,32 | 12,32 | 56.600 |
28 feb 2024 | 12,62 | 12,70 | 12,20 | 12,31 | 12,31 | 39.200 |
27 feb 2024 | 13,05 | 13,20 | 12,57 | 12,68 | 12,68 | 49.600 |
26 feb 2024 | 12,76 | 13,33 | 12,76 | 13,00 | 13,00 | 71.100 |
23 feb 2024 | 12,28 | 12,75 | 12,11 | 12,74 | 12,74 | 64.900 |
22 feb 2024 | 12,64 | 12,90 | 11,92 | 12,33 | 12,33 | 83.000 |
21 feb 2024 | 12,63 | 13,16 | 12,44 | 12,63 | 12,63 | 76.800 |
20 feb 2024 | 11,91 | 12,91 | 11,91 | 12,68 | 12,68 | 152.100 |
16 feb 2024 | 12,15 | 12,24 | 11,79 | 11,98 | 11,98 | 77.200 |
15 feb 2024 | 11,94 | 12,20 | 11,76 | 12,10 | 12,10 | 76.300 |
14 feb 2024 | 12,59 | 12,90 | 11,99 | 12,04 | 12,04 | 85.700 |
13 feb 2024 | 12,26 | 12,85 | 12,07 | 12,70 | 12,70 | 151.300 |
12 feb 2024 | 11,66 | 12,51 | 11,50 | 12,23 | 12,23 | 365.100 |
09 feb 2024 | 13,07 | 13,10 | 11,40 | 11,89 | 11,89 | 611.200 |
08 feb 2024 | 15,75 | 17,09 | 13,71 | 14,22 | 14,22 | 368.300 |
07 feb 2024 | 15,48 | 16,00 | 15,48 | 15,68 | 15,68 | 106.800 |
06 feb 2024 | 15,22 | 16,05 | 15,22 | 15,48 | 15,48 | 113.900 |
05 feb 2024 | 15,29 | 15,39 | 14,60 | 15,16 | 15,16 | 122.300 |
02 feb 2024 | 15,00 | 15,40 | 14,94 | 15,29 | 15,29 | 76.200 |
01 feb 2024 | 15,02 | 15,48 | 14,73 | 15,14 | 15,14 | 93.700 |
31 gen 2024 | 14,87 | 15,22 | 14,65 | 15,06 | 15,06 | 72.000 |
30 gen 2024 | 15,68 | 15,70 | 14,80 | 15,03 | 15,03 | 111.600 |
29 gen 2024 | 15,50 | 16,00 | 15,40 | 15,76 | 15,76 | 99.700 |
26 gen 2024 | 15,63 | 15,81 | 15,30 | 15,42 | 15,42 | 57.800 |
25 gen 2024 | 15,19 | 15,53 | 15,05 | 15,33 | 15,33 | 46.200 |
24 gen 2024 | 14,58 | 15,18 | 14,58 | 15,14 | 15,14 | 82.500 |
23 gen 2024 | 14,98 | 15,23 | 14,56 | 14,59 | 14,59 | 76.700 |
22 gen 2024 | 15,12 | 15,63 | 14,70 | 15,32 | 15,32 | 130.800 |
19 gen 2024 | 15,41 | 15,45 | 15,00 | 15,18 | 15,18 | 72.600 |
18 gen 2024 | 14,93 | 15,49 | 14,92 | 15,29 | 15,29 | 95.400 |
17 gen 2024 | 15,09 | 15,15 | 14,51 | 14,92 | 14,92 | 95.300 |
16 gen 2024 | 14,15 | 15,08 | 14,15 | 14,98 | 14,98 | 162.000 |
12 gen 2024 | 13,45 | 14,31 | 13,35 | 14,04 | 14,04 | 133.800 |
11 gen 2024 | 13,16 | 13,42 | 12,72 | 13,09 | 13,09 | 84.700 |
10 gen 2024 | 13,77 | 13,77 | 13,19 | 13,24 | 13,24 | 82.000 |
09 gen 2024 | 13,89 | 14,19 | 13,31 | 13,73 | 13,73 | 66.500 |
08 gen 2024 | 14,03 | 14,48 | 13,67 | 13,88 | 13,88 | 145.400 |
05 gen 2024 | 12,70 | 14,30 | 12,70 | 14,03 | 14,03 | 495.000 |
04 gen 2024 | 12,61 | 13,32 | 12,56 | 12,79 | 12,79 | 374.000 |
03 gen 2024 | 12,02 | 12,34 | 12,02 | 12,34 | 12,34 | 49.900 |
02 gen 2024 | 13,12 | 13,12 | 12,11 | 12,19 | 12,19 | 70.600 |
29 dic 2023 | 12,83 | 13,09 | 12,58 | 12,96 | 12,96 | 48.300 |
28 dic 2023 | 12,83 | 12,91 | 12,65 | 12,83 | 12,83 | 35.700 |
27 dic 2023 | 12,90 | 13,20 | 12,44 | 12,99 | 12,99 | 80.800 |
26 dic 2023 | 13,15 | 13,15 | 12,90 | 12,95 | 12,95 | 53.700 |
22 dic 2023 | 12,95 | 13,25 | 12,85 | 12,99 | 12,99 | 48.900 |
21 dic 2023 | 12,80 | 13,24 | 12,69 | 12,95 | 12,95 | 58.800 |
20 dic 2023 | 13,12 | 13,12 | 12,63 | 12,80 | 12,80 | 53.300 |
19 dic 2023 | 12,81 | 13,25 | 12,75 | 13,07 | 13,07 | 81.900 |
18 dic 2023 | 12,50 | 12,95 | 11,92 | 12,90 | 12,90 | 200.100 |
15 dic 2023 | 11,96 | 12,98 | 11,78 | 12,07 | 12,07 | 522.000 |
14 dic 2023 | 11,28 | 11,65 | 11,23 | 11,44 | 11,44 | 56.000 |
13 dic 2023 | 11,18 | 11,37 | 10,78 | 11,31 | 11,31 | 56.000 |
12 dic 2023 | 10,93 | 11,41 | 10,93 | 11,09 | 11,09 | 40.000 |
11 dic 2023 | 11,37 | 11,37 | 10,35 | 11,20 | 11,20 | 129.100 |
08 dic 2023 | 11,87 | 12,03 | 11,30 | 11,47 | 11,47 | 33.600 |
07 dic 2023 | 11,86 | 12,01 | 11,78 | 11,92 | 11,92 | 22.100 |
06 dic 2023 | 11,84 | 12,36 | 11,47 | 11,90 | 11,90 | 138.200 |
05 dic 2023 | 12,01 | 12,26 | 11,71 | 11,84 | 11,84 | 21.900 |
04 dic 2023 | 12,22 | 12,24 | 11,86 | 12,12 | 12,12 | 59.700 |
01 dic 2023 | 12,00 | 12,39 | 11,85 | 12,11 | 12,11 | 76.000 |
*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...