Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 11,06 | 11,08 | 10,71 | 10,87 | 10,87 | 332.630 |
22 mag 2024 | 11,02 | 11,34 | 11,02 | 11,13 | 11,13 | 1.420.500 |
21 mag 2024 | 11,20 | 11,30 | 10,93 | 11,12 | 11,12 | 1.257.800 |
20 mag 2024 | 11,49 | 11,66 | 11,13 | 11,21 | 11,21 | 1.702.700 |
17 mag 2024 | 11,79 | 11,87 | 11,47 | 11,50 | 11,50 | 2.309.300 |
16 mag 2024 | 11,34 | 11,80 | 11,25 | 11,80 | 11,80 | 2.411.700 |
15 mag 2024 | 11,28 | 11,45 | 11,20 | 11,32 | 11,32 | 2.080.500 |
14 mag 2024 | 11,20 | 11,60 | 11,04 | 11,09 | 11,09 | 3.448.700 |
13 mag 2024 | 10,05 | 11,46 | 9,97 | 10,99 | 10,99 | 5.170.900 |
10 mag 2024 | 10,30 | 10,30 | 9,95 | 9,99 | 9,99 | 3.012.900 |
09 mag 2024 | 10,10 | 10,34 | 10,06 | 10,24 | 10,24 | 1.910.900 |
08 mag 2024 | 9,77 | 10,17 | 9,72 | 10,12 | 10,12 | 1.924.300 |
07 mag 2024 | 10,18 | 10,20 | 9,86 | 9,86 | 9,86 | 1.747.300 |
06 mag 2024 | 10,50 | 10,53 | 10,09 | 10,10 | 10,10 | 2.102.100 |
03 mag 2024 | 10,28 | 10,49 | 10,16 | 10,44 | 10,44 | 1.732.600 |
02 mag 2024 | 10,35 | 10,39 | 10,06 | 10,14 | 10,14 | 2.028.100 |
01 mag 2024 | 9,83 | 10,36 | 9,77 | 10,24 | 10,24 | 3.441.800 |
30 apr 2024 | 9,89 | 10,08 | 9,77 | 9,85 | 9,85 | 2.240.800 |
29 apr 2024 | 9,95 | 10,15 | 9,93 | 10,03 | 10,03 | 3.325.400 |
26 apr 2024 | 10,39 | 10,39 | 9,44 | 9,88 | 9,88 | 5.653.100 |
25 apr 2024 | 10,84 | 11,07 | 10,32 | 10,50 | 10,50 | 3.520.000 |
24 apr 2024 | 10,90 | 10,97 | 10,73 | 10,88 | 10,88 | 1.461.600 |
23 apr 2024 | 10,77 | 11,09 | 10,71 | 10,95 | 10,95 | 1.492.200 |
22 apr 2024 | 10,91 | 10,99 | 10,67 | 10,83 | 10,83 | 2.415.000 |
19 apr 2024 | 10,25 | 10,98 | 10,20 | 10,91 | 10,91 | 3.159.900 |
18 apr 2024 | 9,89 | 10,24 | 9,81 | 10,21 | 10,21 | 3.738.400 |
17 apr 2024 | 9,58 | 9,92 | 9,26 | 9,77 | 9,77 | 4.624.800 |
16 apr 2024 | 10,61 | 10,61 | 8,74 | 9,52 | 9,52 | 12.210.000 |
15 apr 2024 | 10,68 | 10,82 | 10,58 | 10,66 | 10,66 | 1.369.300 |
12 apr 2024 | 10,79 | 10,97 | 10,64 | 10,68 | 10,68 | 1.634.900 |
11 apr 2024 | 10,93 | 10,97 | 10,55 | 10,80 | 10,80 | 1.637.600 |
10 apr 2024 | 10,95 | 10,97 | 10,76 | 10,78 | 10,78 | 2.811.800 |
09 apr 2024 | 11,15 | 11,41 | 11,11 | 11,18 | 11,18 | 1.379.700 |
08 apr 2024 | 10,92 | 11,13 | 10,85 | 11,07 | 11,07 | 1.833.900 |
05 apr 2024 | 10,94 | 10,99 | 10,78 | 10,91 | 10,91 | 2.751.700 |
04 apr 2024 | 11,15 | 11,19 | 10,98 | 11,04 | 11,04 | 1.350.400 |
03 apr 2024 | 11,01 | 11,06 | 10,87 | 11,05 | 11,05 | 1.316.000 |
02 apr 2024 | 11,01 | 11,18 | 10,90 | 11,01 | 11,01 | 1.623.700 |
01 apr 2024 | 11,27 | 11,27 | 10,89 | 11,10 | 11,10 | 1.455.600 |
28 mar 2024 | 10,97 | 11,32 | 10,90 | 11,27 | 11,27 | 2.098.500 |
27 mar 2024 | 10,92 | 11,09 | 10,91 | 10,99 | 10,99 | 2.006.100 |
26 mar 2024 | 11,03 | 11,10 | 10,83 | 10,86 | 10,86 | 1.564.600 |
25 mar 2024 | 11,09 | 11,15 | 10,94 | 11,00 | 11,00 | 1.265.600 |
22 mar 2024 | 11,54 | 11,71 | 10,93 | 11,04 | 11,04 | 2.394.000 |
21 mar 2024 | 11,40 | 11,71 | 11,31 | 11,49 | 11,49 | 1.550.500 |
20 mar 2024 | 10,92 | 11,47 | 10,87 | 11,40 | 11,40 | 1.822.500 |
19 mar 2024 | 10,87 | 11,00 | 10,73 | 10,98 | 10,98 | 1.744.700 |
18 mar 2024 | 11,07 | 11,10 | 10,83 | 10,91 | 10,91 | 1.892.700 |
15 mar 2024 | 11,08 | 11,35 | 11,02 | 11,16 | 11,16 | 3.322.400 |
14 mar 2024 | 11,12 | 11,14 | 10,77 | 11,03 | 11,03 | 2.797.700 |
13 mar 2024 | 11,30 | 11,42 | 11,13 | 11,16 | 11,16 | 1.972.800 |
12 mar 2024 | 11,62 | 11,64 | 11,16 | 11,27 | 11,27 | 3.302.400 |
11 mar 2024 | 11,85 | 11,95 | 11,65 | 11,73 | 11,73 | 1.739.800 |
08 mar 2024 | 11,78 | 11,90 | 11,66 | 11,82 | 11,82 | 2.679.700 |
07 mar 2024 | 11,57 | 11,76 | 11,53 | 11,75 | 11,75 | 1.530.000 |
06 mar 2024 | 11,80 | 11,80 | 11,35 | 11,45 | 11,45 | 1.982.900 |
05 mar 2024 | 11,48 | 11,96 | 11,46 | 11,62 | 11,62 | 2.651.000 |
04 mar 2024 | 11,95 | 12,00 | 11,43 | 11,44 | 11,44 | 2.778.900 |
01 mar 2024 | 12,25 | 12,25 | 11,83 | 11,95 | 11,95 | 3.691.200 |
29 feb 2024 | 12,45 | 12,57 | 12,16 | 12,18 | 12,18 | 2.300.000 |
28 feb 2024 | 12,49 | 12,60 | 12,30 | 12,34 | 12,34 | 1.976.000 |
27 feb 2024 | 12,44 | 12,59 | 12,31 | 12,58 | 12,58 | 1.611.500 |
26 feb 2024 | 12,60 | 12,62 | 12,22 | 12,25 | 12,25 | 2.688.700 |
23 feb 2024 | 12,68 | 12,82 | 12,61 | 12,66 | 12,66 | 1.499.100 |
22 feb 2024 | 13,00 | 13,00 | 12,60 | 12,75 | 12,75 | 2.681.800 |
21 feb 2024 | 13,30 | 13,32 | 13,10 | 13,11 | 13,11 | 1.696.800 |
20 feb 2024 | 13,04 | 13,30 | 13,00 | 13,29 | 13,29 | 3.066.400 |
16 feb 2024 | 13,15 | 13,25 | 12,97 | 13,10 | 13,10 | 1.822.600 |
15 feb 2024 | 12,69 | 13,28 | 12,68 | 13,22 | 13,22 | 4.248.200 |
14 feb 2024 | 13,06 | 13,10 | 12,15 | 12,47 | 12,47 | 5.243.500 |
13 feb 2024 | 13,52 | 13,57 | 12,91 | 13,11 | 13,11 | 2.445.800 |
12 feb 2024 | 13,05 | 13,90 | 13,05 | 13,65 | 13,65 | 2.292.000 |
09 feb 2024 | 13,04 | 13,13 | 12,92 | 13,09 | 13,09 | 1.343.800 |
08 feb 2024 | 13,09 | 13,14 | 12,89 | 13,07 | 13,07 | 1.523.200 |
07 feb 2024 | 13,31 | 13,39 | 13,06 | 13,11 | 13,11 | 1.162.900 |
06 feb 2024 | 12,95 | 13,30 | 12,77 | 13,25 | 13,25 | 1.352.200 |
05 feb 2024 | 13,17 | 13,25 | 12,96 | 12,97 | 12,97 | 1.758.100 |
02 feb 2024 | 13,16 | 13,59 | 12,92 | 13,39 | 13,39 | 2.096.400 |
01 feb 2024 | 13,22 | 13,35 | 12,88 | 13,33 | 13,33 | 1.592.700 |
31 gen 2024 | 13,31 | 13,31 | 12,95 | 12,97 | 12,97 | 2.193.200 |
30 gen 2024 | 13,38 | 13,41 | 13,04 | 13,27 | 13,27 | 1.808.900 |
29 gen 2024 | 13,81 | 13,81 | 13,36 | 13,49 | 13,49 | 1.687.600 |
26 gen 2024 | 13,79 | 14,04 | 13,78 | 13,85 | 13,85 | 4.195.600 |
25 gen 2024 | 13,27 | 13,79 | 13,20 | 13,75 | 13,75 | 1.845.900 |
24 gen 2024 | 13,55 | 14,06 | 13,17 | 13,17 | 13,17 | 3.832.400 |
23 gen 2024 | 12,88 | 13,50 | 12,83 | 13,35 | 13,35 | 2.731.200 |
22 gen 2024 | 12,79 | 12,90 | 12,64 | 12,78 | 12,78 | 1.364.000 |
19 gen 2024 | 12,95 | 12,98 | 12,60 | 12,72 | 12,72 | 1.964.500 |
18 gen 2024 | 13,23 | 13,24 | 12,75 | 12,95 | 12,95 | 2.324.400 |
17 gen 2024 | 13,17 | 13,45 | 13,03 | 13,24 | 13,24 | 1.790.100 |
16 gen 2024 | 13,22 | 13,59 | 13,13 | 13,30 | 13,30 | 1.657.300 |
12 gen 2024 | 14,06 | 14,11 | 13,21 | 13,47 | 13,47 | 2.844.900 |
11 gen 2024 | 14,32 | 14,34 | 13,76 | 13,81 | 13,81 | 2.533.500 |
10 gen 2024 | 14,93 | 14,98 | 14,41 | 14,46 | 14,46 | 2.265.500 |
09 gen 2024 | 15,09 | 15,29 | 14,82 | 14,97 | 14,97 | 1.721.900 |
08 gen 2024 | 14,81 | 15,31 | 14,69 | 15,21 | 15,21 | 1.887.500 |
05 gen 2024 | 14,32 | 15,13 | 14,20 | 14,87 | 14,87 | 2.695.600 |
04 gen 2024 | 14,96 | 14,98 | 14,31 | 14,34 | 14,34 | 2.362.600 |
03 gen 2024 | 15,14 | 15,25 | 14,71 | 14,77 | 14,77 | 3.133.100 |
02 gen 2024 | 14,24 | 16,03 | 13,95 | 15,40 | 15,40 | 5.618.900 |
*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...