Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 dic 2023 | 13,00 | 13,06 | 12,75 | 12,96 | 12,96 | 910.059 |
30 nov 2023 | 12,76 | 13,05 | 12,68 | 12,97 | 12,97 | 1.841.708 |
29 nov 2023 | 12,89 | 12,98 | 12,63 | 12,66 | 12,66 | 1.619.997 |
28 nov 2023 | 13,22 | 13,73 | 12,78 | 12,89 | 12,89 | 2.381.683 |
27 nov 2023 | 13,03 | 13,39 | 13,03 | 13,11 | 13,11 | 844.548 |
24 nov 2023 | 12,87 | 13,15 | 12,80 | 13,09 | 13,09 | 927.896 |
23 nov 2023 | 12,77 | 12,89 | 12,63 | 12,86 | 12,86 | 696.770 |
22 nov 2023 | 12,73 | 12,85 | 12,68 | 12,71 | 12,71 | 574.571 |
21 nov 2023 | 12,73 | 12,90 | 12,68 | 12,74 | 12,74 | 627.902 |
20 nov 2023 | 12,71 | 12,77 | 12,60 | 12,72 | 12,72 | 903.259 |
17 nov 2023 | 12,73 | 12,91 | 12,64 | 12,66 | 12,66 | 1.787.012 |
16 nov 2023 | 12,72 | 12,85 | 12,62 | 12,71 | 12,71 | 984.822 |
15 nov 2023 | 12,35 | 12,82 | 12,30 | 12,73 | 12,73 | 2.349.204 |
14 nov 2023 | 11,77 | 12,36 | 11,70 | 12,27 | 12,27 | 1.577.395 |
13 nov 2023 | 11,69 | 11,74 | 11,47 | 11,65 | 11,65 | 1.288.638 |
10 nov 2023 | 11,99 | 12,10 | 11,52 | 11,53 | 11,53 | 1.532.756 |
09 nov 2023 | 12,13 | 12,19 | 11,93 | 12,12 | 12,12 | 684.404 |
08 nov 2023 | 11,84 | 12,39 | 11,84 | 12,06 | 12,06 | 1.411.859 |
07 nov 2023 | 11,69 | 11,86 | 11,59 | 11,81 | 11,81 | 730.171 |
06 nov 2023 | 11,76 | 11,97 | 11,56 | 11,77 | 11,77 | 1.471.303 |
03 nov 2023 | 11,84 | 12,23 | 11,59 | 11,64 | 11,64 | 1.898.971 |
02 nov 2023 | 10,72 | 12,03 | 10,72 | 11,87 | 11,87 | 3.447.968 |
01 nov 2023 | 10,65 | 10,65 | 10,45 | 10,52 | 10,52 | 974.223 |
31 ott 2023 | 10,35 | 10,69 | 10,31 | 10,59 | 10,59 | 1.458.848 |
30 ott 2023 | 10,20 | 10,36 | 10,16 | 10,27 | 10,27 | 998.048 |
27 ott 2023 | 10,13 | 10,36 | 10,09 | 10,14 | 10,14 | 890.011 |
26 ott 2023 | 9,96 | 10,23 | 9,85 | 10,03 | 10,03 | 1.232.717 |
25 ott 2023 | 10,42 | 10,46 | 9,84 | 10,06 | 10,06 | 1.603.994 |
24 ott 2023 | 10,30 | 10,52 | 10,26 | 10,40 | 10,40 | 908.759 |
23 ott 2023 | 10,45 | 10,46 | 10,05 | 10,28 | 10,28 | 1.143.078 |
20 ott 2023 | 10,59 | 10,60 | 10,19 | 10,44 | 10,44 | 2.621.072 |
19 ott 2023 | 11,22 | 11,23 | 10,69 | 10,72 | 10,72 | 1.846.567 |
18 ott 2023 | 11,56 | 11,56 | 11,29 | 11,30 | 11,30 | 960.474 |
17 ott 2023 | 11,75 | 11,90 | 11,48 | 11,60 | 11,60 | 544.030 |
16 ott 2023 | 11,69 | 11,75 | 11,53 | 11,73 | 11,73 | 470.694 |
13 ott 2023 | 11,90 | 11,97 | 11,70 | 11,72 | 11,72 | 608.547 |
12 ott 2023 | 12,19 | 12,21 | 11,90 | 11,94 | 11,94 | 532.910 |
11 ott 2023 | 12,13 | 12,26 | 12,03 | 12,04 | 12,04 | 825.606 |
10 ott 2023 | 11,76 | 12,15 | 11,76 | 12,14 | 12,14 | 1.702.201 |
09 ott 2023 | 11,73 | 11,99 | 11,61 | 11,63 | 11,63 | 818.842 |
06 ott 2023 | 11,84 | 11,95 | 11,64 | 11,89 | 11,89 | 947.465 |
05 ott 2023 | 11,60 | 11,85 | 11,49 | 11,79 | 11,79 | 1.575.939 |
04 ott 2023 | 11,50 | 11,81 | 11,26 | 11,45 | 11,45 | 1.901.264 |
03 ott 2023 | 12,05 | 12,20 | 11,60 | 11,60 | 11,60 | 1.452.933 |
02 ott 2023 | 12,31 | 12,41 | 12,10 | 12,13 | 12,13 | 1.457.345 |
29 set 2023 | 12,27 | 12,54 | 12,27 | 12,30 | 12,30 | 887.383 |
28 set 2023 | 12,15 | 12,26 | 12,07 | 12,16 | 12,16 | 840.396 |
27 set 2023 | 12,30 | 12,46 | 12,07 | 12,14 | 12,14 | 978.053 |
26 set 2023 | 12,22 | 12,30 | 11,98 | 12,26 | 12,26 | 1.057.100 |
25 set 2023 | 12,35 | 12,46 | 12,10 | 12,23 | 12,23 | 852.040 |
22 set 2023 | 12,49 | 12,56 | 12,32 | 12,35 | 12,35 | 1.415.972 |
21 set 2023 | 12,95 | 12,97 | 12,52 | 12,52 | 12,52 | 1.178.069 |
20 set 2023 | 13,10 | 13,25 | 13,03 | 13,03 | 13,03 | 552.103 |
19 set 2023 | 13,05 | 13,25 | 13,02 | 13,08 | 13,08 | 389.308 |
18 set 2023 | 13,20 | 13,34 | 12,98 | 13,04 | 13,04 | 628.909 |
15 set 2023 | 13,40 | 13,43 | 13,12 | 13,22 | 13,22 | 1.278.980 |
14 set 2023 | 12,94 | 13,31 | 12,93 | 13,31 | 13,31 | 1.035.104 |
13 set 2023 | 13,02 | 13,02 | 12,69 | 12,94 | 12,94 | 916.502 |
12 set 2023 | 12,73 | 13,23 | 12,73 | 13,14 | 13,14 | 1.651.408 |
11 set 2023 | 12,23 | 12,57 | 12,23 | 12,57 | 12,57 | 691.722 |
08 set 2023 | 12,27 | 12,35 | 11,85 | 12,14 | 12,14 | 1.382.755 |
07 set 2023 | 12,52 | 12,59 | 12,21 | 12,25 | 12,25 | 965.218 |
06 set 2023 | 12,53 | 12,70 | 12,51 | 12,60 | 12,60 | 622.907 |
05 set 2023 | 12,76 | 12,94 | 12,60 | 12,60 | 12,60 | 860.990 |
04 set 2023 | 12,74 | 12,89 | 12,69 | 12,69 | 12,69 | 400.939 |
01 set 2023 | 12,63 | 12,89 | 12,62 | 12,68 | 12,68 | 656.739 |
31 ago 2023 | 12,45 | 12,82 | 12,39 | 12,65 | 12,65 | 1.332.914 |
30 ago 2023 | 12,80 | 12,83 | 12,45 | 12,49 | 12,49 | 1.206.519 |
29 ago 2023 | 12,74 | 12,85 | 12,61 | 12,75 | 12,75 | 1.453.679 |
28 ago 2023 | 12,96 | 13,03 | 12,86 | 12,94 | 12,94 | 159.902 |
25 ago 2023 | 12,94 | 12,98 | 12,67 | 12,82 | 12,82 | 973.298 |
24 ago 2023 | 13,32 | 13,40 | 13,01 | 13,03 | 13,03 | 728.465 |
23 ago 2023 | 13,31 | 13,38 | 13,08 | 13,20 | 13,20 | 780.381 |
22 ago 2023 | 13,52 | 13,56 | 13,30 | 13,35 | 13,35 | 675.649 |
21 ago 2023 | 13,28 | 13,57 | 13,28 | 13,40 | 13,40 | 650.793 |
18 ago 2023 | 13,53 | 13,57 | 13,18 | 13,25 | 13,25 | 995.871 |
17 ago 2023 | 13,38 | 13,77 | 13,38 | 13,53 | 13,53 | 1.024.274 |
16 ago 2023 | 13,44 | 13,63 | 13,36 | 13,49 | 13,49 | 967.179 |
15 ago 2023 | 13,30 | 13,49 | 13,22 | 13,49 | 13,49 | 669.848 |
14 ago 2023 | 13,06 | 13,33 | 13,06 | 13,29 | 13,29 | 431.147 |
11 ago 2023 | 13,15 | 13,27 | 13,05 | 13,09 | 13,09 | 507.070 |
10 ago 2023 | 12,99 | 13,33 | 12,99 | 13,26 | 13,26 | 953.093 |
09 ago 2023 | 13,10 | 13,14 | 12,95 | 12,99 | 12,99 | 599.432 |
08 ago 2023 | 12,72 | 13,01 | 12,65 | 12,95 | 12,95 | 989.792 |
07 ago 2023 | 12,93 | 13,13 | 12,73 | 12,86 | 12,86 | 833.981 |
04 ago 2023 | 12,95 | 13,02 | 12,81 | 13,02 | 13,02 | 636.888 |
03 ago 2023 | 12,79 | 12,97 | 12,73 | 12,81 | 12,81 | 630.000 |
02 ago 2023 | 13,02 | 13,02 | 12,71 | 12,80 | 12,80 | 1.488.253 |
01 ago 2023 | 13,42 | 13,58 | 13,16 | 13,16 | 13,16 | 1.203.521 |
31 lug 2023 | 13,16 | 13,41 | 13,10 | 13,35 | 13,35 | 1.158.837 |
28 lug 2023 | 13,20 | 13,27 | 13,02 | 13,14 | 13,14 | 1.385.867 |
27 lug 2023 | 13,58 | 13,64 | 13,15 | 13,20 | 13,20 | 2.104.971 |
26 lug 2023 | 13,11 | 13,59 | 13,10 | 13,57 | 13,57 | 1.464.447 |
25 lug 2023 | 13,24 | 13,27 | 13,02 | 13,19 | 13,19 | 1.124.830 |
24 lug 2023 | 13,14 | 13,43 | 13,05 | 13,28 | 13,28 | 767.997 |
21 lug 2023 | 13,70 | 13,72 | 13,17 | 13,36 | 13,36 | 1.294.349 |
20 lug 2023 | 13,40 | 13,73 | 13,31 | 13,70 | 13,70 | 1.284.931 |
19 lug 2023 | 13,17 | 13,68 | 13,15 | 13,55 | 13,55 | 1.717.519 |
18 lug 2023 | 12,86 | 13,08 | 12,82 | 13,01 | 13,01 | 1.116.401 |
17 lug 2023 | 12,16 | 12,86 | 11,89 | 12,85 | 12,85 | 2.427.208 |
*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...