Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 gen 2023 | 13,60 | 13,85 | 13,51 | 13,65 | 13,65 | 29.637 |
26 gen 2023 | 13,09 | 14,15 | 13,08 | 13,70 | 13,70 | 118.963 |
25 gen 2023 | 12,76 | 13,18 | 12,65 | 13,09 | 13,09 | 86.708 |
24 gen 2023 | 12,64 | 12,88 | 12,61 | 12,70 | 12,70 | 19.820 |
23 gen 2023 | 12,69 | 12,84 | 12,52 | 12,70 | 12,70 | 11.462 |
20 gen 2023 | 12,65 | 12,92 | 12,65 | 12,70 | 12,70 | 23.675 |
19 gen 2023 | 12,97 | 13,50 | 12,58 | 12,67 | 12,67 | 22.411 |
18 gen 2023 | 12,80 | 13,06 | 12,71 | 13,06 | 13,06 | 7.507 |
17 gen 2023 | 12,90 | 12,95 | 12,73 | 12,89 | 12,89 | 1.793 |
16 gen 2023 | 12,43 | 12,88 | 12,43 | 12,80 | 12,80 | 4.967 |
13 gen 2023 | 12,70 | 12,75 | 12,50 | 12,50 | 12,50 | 35.060 |
12 gen 2023 | 12,68 | 12,76 | 12,52 | 12,58 | 12,58 | 4.323 |
11 gen 2023 | 12,86 | 12,90 | 12,40 | 12,42 | 12,42 | 23.263 |
10 gen 2023 | 13,01 | 13,01 | 12,72 | 12,72 | 12,72 | 6.219 |
09 gen 2023 | 13,05 | 13,05 | 12,74 | 12,74 | 12,74 | 4.631 |
06 gen 2023 | 12,99 | 13,03 | 12,92 | 13,01 | 13,01 | 1.507 |
05 gen 2023 | 12,85 | 13,06 | 12,79 | 12,83 | 12,83 | 113.027 |
04 gen 2023 | 12,96 | 13,18 | 12,87 | 12,87 | 12,87 | 35.719 |
03 gen 2023 | 13,10 | 13,29 | 12,99 | 13,15 | 13,15 | 39.678 |
02 gen 2023 | 12,85 | 13,15 | 12,85 | 12,99 | 12,99 | 19.905 |
30 dic 2022 | 12,87 | 12,87 | 12,70 | 12,70 | 12,70 | 41.365 |
29 dic 2022 | 12,59 | 12,89 | 12,53 | 12,70 | 12,70 | 45.569 |
28 dic 2022 | 12,88 | 13,00 | 12,55 | 12,67 | 12,67 | 11.428 |
27 dic 2022 | 12,64 | 13,15 | 12,60 | 12,91 | 12,91 | 18.611 |
23 dic 2022 | 12,60 | 12,84 | 12,49 | 12,49 | 12,49 | 5.961 |
22 dic 2022 | 12,52 | 12,79 | 12,41 | 12,79 | 12,79 | 7.503 |
21 dic 2022 | 12,66 | 12,99 | 12,42 | 12,59 | 12,59 | 18.279 |
20 dic 2022 | 12,30 | 12,55 | 12,28 | 12,42 | 12,42 | 8.932 |
19 dic 2022 | 12,84 | 12,84 | 12,18 | 12,47 | 12,47 | 13.107 |
16 dic 2022 | 12,25 | 12,97 | 12,25 | 12,97 | 12,97 | 18.698 |
15 dic 2022 | 12,00 | 12,31 | 12,00 | 12,06 | 12,06 | 9.074 |
14 dic 2022 | 12,00 | 12,16 | 11,87 | 12,10 | 12,10 | 3.469 |
13 dic 2022 | 11,98 | 12,06 | 11,84 | 11,95 | 11,95 | 3.490 |
12 dic 2022 | 12,20 | 12,35 | 12,02 | 12,05 | 12,05 | 5.669 |
09 dic 2022 | 12,34 | 12,51 | 12,34 | 12,37 | 12,37 | 6.135 |
08 dic 2022 | 11,80 | 12,24 | 11,60 | 12,24 | 12,24 | 39.974 |
07 dic 2022 | 12,20 | 12,35 | 11,89 | 11,89 | 11,89 | 32.729 |
06 dic 2022 | 12,66 | 12,66 | 12,16 | 12,20 | 12,20 | 6.258 |
05 dic 2022 | 12,51 | 12,65 | 12,44 | 12,65 | 12,65 | 77.930 |
02 dic 2022 | 12,52 | 12,64 | 12,36 | 12,48 | 12,48 | 9.792 |
01 dic 2022 | 12,70 | 12,79 | 12,52 | 12,52 | 12,52 | 452.664 |
30 nov 2022 | 11,98 | 12,62 | 11,98 | 12,42 | 12,42 | 119.668 |
29 nov 2022 | 11,95 | 12,17 | 11,95 | 12,14 | 12,14 | 5.222 |
28 nov 2022 | 11,85 | 12,14 | 11,85 | 12,14 | 12,14 | 15.428 |
25 nov 2022 | 11,99 | 12,12 | 11,60 | 11,98 | 11,98 | 7.750 |
24 nov 2022 | 11,97 | 12,22 | 11,97 | 12,20 | 12,20 | 6.337 |
23 nov 2022 | 11,62 | 11,96 | 11,53 | 11,96 | 11,96 | 13.617 |
22 nov 2022 | 11,80 | 11,80 | 11,70 | 11,79 | 11,79 | 1.992 |
21 nov 2022 | 11,91 | 11,92 | 11,50 | 11,70 | 11,70 | 14.049 |
18 nov 2022 | 11,99 | 11,99 | 11,70 | 11,87 | 11,87 | 3.066 |
17 nov 2022 | 11,80 | 12,14 | 11,80 | 11,94 | 11,94 | 7.561 |
16 nov 2022 | 11,90 | 12,07 | 11,90 | 11,91 | 11,91 | 11.841 |
15 nov 2022 | 11,92 | 12,00 | 11,86 | 11,96 | 11,96 | 20.375 |
14 nov 2022 | 11,88 | 12,18 | 11,82 | 11,85 | 11,85 | 32.840 |
11 nov 2022 | 11,99 | 12,37 | 11,62 | 12,10 | 12,10 | 77.059 |
10 nov 2022 | 11,78 | 11,99 | 11,55 | 11,99 | 11,99 | 44.124 |
09 nov 2022 | 10,71 | 11,82 | 10,71 | 11,51 | 11,51 | 68.311 |
08 nov 2022 | 10,20 | 10,94 | 10,20 | 10,53 | 10,53 | 77.427 |
07 nov 2022 | 9,85 | 9,94 | 9,83 | 9,83 | 9,83 | 10.680 |
04 nov 2022 | 10,16 | 10,16 | 9,76 | 9,82 | 9,82 | 10.943 |
03 nov 2022 | 9,99 | 10,02 | 9,77 | 9,87 | 9,87 | 8.169 |
02 nov 2022 | 10,28 | 10,28 | 9,80 | 9,88 | 9,88 | 15.863 |
01 nov 2022 | 10,08 | 10,18 | 10,05 | 10,05 | 10,05 | 10.311 |
31 ott 2022 | 10,30 | 10,33 | 10,07 | 10,07 | 10,07 | 14.090 |
28 ott 2022 | 10,56 | 10,56 | 10,33 | 10,42 | 10,42 | 19.141 |
27 ott 2022 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 2.146 |
26 ott 2022 | 10,75 | 10,89 | 10,72 | 10,76 | 10,76 | 25.506 |
25 ott 2022 | 10,55 | 10,80 | 10,51 | 10,80 | 10,80 | 17.542 |
24 ott 2022 | 10,56 | 10,74 | 10,43 | 10,74 | 10,74 | 12.339 |
21 ott 2022 | 10,83 | 10,90 | 10,41 | 10,68 | 10,68 | 7.314 |
20 ott 2022 | 10,46 | 10,89 | 10,36 | 10,55 | 10,55 | 3.631 |
19 ott 2022 | 10,59 | 10,59 | 10,39 | 10,58 | 10,58 | 11.515 |
18 ott 2022 | 10,86 | 10,86 | 10,44 | 10,68 | 10,68 | 23.403 |
17 ott 2022 | 10,37 | 10,94 | 10,20 | 10,94 | 10,94 | 10.095 |
14 ott 2022 | 10,18 | 10,42 | 10,10 | 10,42 | 10,42 | 13.101 |
13 ott 2022 | 10,36 | 10,36 | 10,06 | 10,35 | 10,35 | 7.777 |
12 ott 2022 | 10,52 | 10,53 | 10,36 | 10,36 | 10,36 | 5.966 |
11 ott 2022 | 10,54 | 10,70 | 10,48 | 10,50 | 10,50 | 4.261 |
10 ott 2022 | 10,62 | 10,77 | 10,54 | 10,54 | 10,54 | 21.742 |
07 ott 2022 | 10,46 | 10,65 | 10,46 | 10,61 | 10,61 | 3.717 |
06 ott 2022 | 10,76 | 10,76 | 10,50 | 10,60 | 10,60 | 1.928 |
05 ott 2022 | 10,56 | 10,82 | 10,48 | 10,70 | 10,70 | 19.711 |
04 ott 2022 | 10,30 | 10,67 | 10,30 | 10,45 | 10,45 | 38.389 |
03 ott 2022 | 10,39 | 10,53 | 10,36 | 10,38 | 10,38 | 68.277 |
30 set 2022 | 10,47 | 10,68 | 10,44 | 10,50 | 10,50 | 31.580 |
29 set 2022 | 10,57 | 10,70 | 10,41 | 10,55 | 10,55 | 62.780 |
28 set 2022 | 10,70 | 10,78 | 10,36 | 10,71 | 10,71 | 18.618 |
27 set 2022 | 10,85 | 11,05 | 10,79 | 10,80 | 10,80 | 12.232 |
26 set 2022 | 10,10 | 10,95 | 10,10 | 10,87 | 10,87 | 15.661 |
23 set 2022 | 10,95 | 10,97 | 10,63 | 10,70 | 10,70 | 18.441 |
22 set 2022 | 11,39 | 11,44 | 10,98 | 11,00 | 11,00 | 8.716 |
21 set 2022 | 11,62 | 11,66 | 11,36 | 11,50 | 11,50 | 10.402 |
20 set 2022 | 11,76 | 11,96 | 11,58 | 11,65 | 11,65 | 16.358 |
19 set 2022 | 11,51 | 11,66 | 11,39 | 11,65 | 11,65 | 10.867 |
16 set 2022 | 11,64 | 11,76 | 11,30 | 11,69 | 11,69 | 37.998 |
15 set 2022 | 11,70 | 11,92 | 11,31 | 11,72 | 11,72 | 62.592 |
14 set 2022 | 12,34 | 12,34 | 11,73 | 11,76 | 11,76 | 42.920 |
13 set 2022 | 11,98 | 12,34 | 11,98 | 12,22 | 12,22 | 5.494 |
12 set 2022 | 11,80 | 12,22 | 11,80 | 12,09 | 12,09 | 46.989 |
09 set 2022 | 12,01 | 12,01 | 11,63 | 11,96 | 11,96 | 27.664 |
*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...