Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 10,55 | 11,15 | 10,55 | 10,70 | 10,70 | 12.358 |
02 mag 2024 | 10,95 | 10,95 | 10,50 | 10,50 | 10,50 | 5.981 |
30 apr 2024 | 10,75 | 11,05 | 10,55 | 10,95 | 10,95 | 8.467 |
29 apr 2024 | 10,80 | 10,85 | 10,45 | 10,80 | 10,80 | 18.977 |
26 apr 2024 | 10,95 | 11,30 | 10,50 | 10,85 | 10,85 | 38.068 |
25 apr 2024 | 11,45 | 11,65 | 11,00 | 11,00 | 11,00 | 17.465 |
24 apr 2024 | 11,65 | 11,90 | 11,20 | 11,25 | 11,25 | 9.143 |
23 apr 2024 | 11,80 | 12,25 | 11,50 | 11,50 | 11,50 | 19.049 |
22 apr 2024 | 11,60 | 11,80 | 11,30 | 11,60 | 11,60 | 37.899 |
19 apr 2024 | 11,30 | 11,50 | 11,00 | 11,30 | 11,30 | 18.899 |
18 apr 2024 | 11,35 | 11,90 | 11,30 | 11,30 | 11,30 | 20.694 |
17 apr 2024 | 11,40 | 12,10 | 11,20 | 11,20 | 11,20 | 34.653 |
16 apr 2024 | 11,80 | 11,85 | 11,40 | 11,85 | 11,85 | 67.348 |
15 apr 2024 | 12,90 | 13,20 | 11,55 | 11,95 | 11,95 | 57.329 |
12 apr 2024 | 12,00 | 13,50 | 12,00 | 12,25 | 12,25 | 34.530 |
11 apr 2024 | 13,50 | 13,50 | 11,95 | 12,00 | 12,00 | 35.261 |
10 apr 2024 | 13,30 | 13,75 | 12,95 | 13,50 | 13,50 | 55.198 |
09 apr 2024 | 11,30 | 13,45 | 11,30 | 12,90 | 12,90 | 77.993 |
08 apr 2024 | 11,65 | 11,85 | 11,00 | 11,25 | 11,25 | 18.238 |
05 apr 2024 | 11,90 | 11,95 | 11,40 | 11,45 | 11,45 | 15.459 |
04 apr 2024 | 11,30 | 11,90 | 11,25 | 11,90 | 11,90 | 16.990 |
03 apr 2024 | 10,80 | 11,90 | 10,75 | 11,30 | 11,30 | 72.160 |
02 apr 2024 | 10,40 | 11,75 | 10,40 | 11,00 | 11,00 | 35.188 |
28 mar 2024 | 11,20 | 11,20 | 10,60 | 10,60 | 10,60 | 15.745 |
27 mar 2024 | 10,70 | 11,35 | 10,40 | 11,00 | 11,00 | 47.597 |
26 mar 2024 | 10,25 | 11,50 | 10,25 | 10,70 | 10,70 | 50.528 |
25 mar 2024 | 11,70 | 12,00 | 9,96 | 10,25 | 10,25 | 77.129 |
22 mar 2024 | 11,10 | 12,15 | 11,10 | 11,70 | 11,70 | 22.090 |
21 mar 2024 | 11,40 | 11,60 | 11,25 | 11,25 | 11,25 | 34.490 |
20 mar 2024 | 11,35 | 11,35 | 11,10 | 11,30 | 11,30 | 22.375 |
19 mar 2024 | 10,95 | 11,80 | 10,75 | 11,15 | 11,15 | 21.021 |
18 mar 2024 | 10,70 | 11,06 | 10,57 | 10,97 | 10,97 | 22.495 |
15 mar 2024 | 10,61 | 11,01 | 10,34 | 10,52 | 10,52 | 5.421 |
14 mar 2024 | 10,61 | 10,61 | 10,43 | 10,61 | 10,61 | 5.746 |
13 mar 2024 | 11,14 | 11,14 | 10,34 | 10,57 | 10,57 | 34.149 |
12 mar 2024 | 10,57 | 11,10 | 10,52 | 11,06 | 11,06 | 13.704 |
11 mar 2024 | 11,23 | 11,23 | 10,39 | 10,61 | 10,61 | 36.647 |
08 mar 2024 | 12,05 | 12,70 | 11,80 | 12,40 | 12,40 | 78.345 |
07 mar 2024 | 12,75 | 12,75 | 11,90 | 12,05 | 12,05 | 105.951 |
06 mar 2024 | 12,95 | 12,95 | 11,45 | 12,00 | 12,00 | 104.566 |
05 mar 2024 | 12,65 | 12,65 | 12,10 | 12,40 | 12,40 | 21.949 |
04 mar 2024 | 11,65 | 12,90 | 11,65 | 12,45 | 12,45 | 8.754 |
01 mar 2024 | 11,20 | 13,20 | 11,00 | 11,65 | 11,65 | 51.622 |
29 feb 2024 | 11,45 | 12,10 | 11,00 | 11,20 | 11,20 | 17.024 |
28 feb 2024 | 11,05 | 12,40 | 11,05 | 11,05 | 11,05 | 10.493 |
27 feb 2024 | 11,25 | 11,45 | 11,05 | 11,35 | 11,35 | 3.997 |
26 feb 2024 | 11,30 | 14,10 | 10,75 | 11,25 | 11,25 | 21.573 |
23 feb 2024 | 11,40 | 11,40 | 11,15 | 11,30 | 11,30 | 4.084 |
22 feb 2024 | 11,45 | 11,75 | 10,80 | 11,40 | 11,40 | 18.218 |
21 feb 2024 | 11,50 | 11,50 | 10,75 | 11,45 | 11,45 | 3.201 |
20 feb 2024 | 10,75 | 11,40 | 10,75 | 11,00 | 11,00 | 36.200 |
19 feb 2024 | 10,05 | 11,85 | 10,05 | 10,75 | 10,75 | 392.817 |
16 feb 2024 | 12,45 | 13,50 | 11,70 | 13,50 | 13,50 | 60.334 |
15 feb 2024 | 12,85 | 12,90 | 12,55 | 12,60 | 12,60 | 4.810 |
14 feb 2024 | 12,95 | 12,95 | 12,50 | 12,85 | 12,85 | 10.206 |
13 feb 2024 | 12,90 | 13,05 | 12,65 | 12,75 | 12,75 | 13.150 |
12 feb 2024 | 13,25 | 13,80 | 12,85 | 13,00 | 13,00 | 18.766 |
09 feb 2024 | 13,50 | 14,00 | 12,80 | 13,25 | 13,25 | 25.870 |
08 feb 2024 | 13,65 | 13,65 | 12,65 | 13,50 | 13,50 | 13.302 |
07 feb 2024 | 13,65 | 13,65 | 12,90 | 13,50 | 13,50 | 8.540 |
06 feb 2024 | 12,85 | 13,40 | 12,85 | 12,95 | 12,95 | 9.735 |
05 feb 2024 | 12,95 | 13,40 | 12,65 | 13,20 | 13,20 | 31.554 |
02 feb 2024 | 12,75 | 13,25 | 12,75 | 12,95 | 12,95 | 1.406 |
01 feb 2024 | 12,70 | 13,60 | 12,55 | 12,90 | 12,90 | 7.877 |
31 gen 2024 | 12,85 | 13,05 | 12,55 | 12,70 | 12,70 | 14.015 |
30 gen 2024 | 13,40 | 14,00 | 12,85 | 12,85 | 12,85 | 5.139 |
29 gen 2024 | 13,30 | 14,10 | 13,30 | 13,40 | 13,40 | 7.100 |
26 gen 2024 | 13,40 | 13,45 | 13,15 | 13,30 | 13,30 | 3.705 |
25 gen 2024 | 13,10 | 13,40 | 13,00 | 13,40 | 13,40 | 1.180 |
24 gen 2024 | 13,15 | 13,20 | 12,85 | 13,15 | 13,15 | 6.760 |
23 gen 2024 | 13,05 | 13,45 | 13,00 | 13,00 | 13,00 | 3.947 |
22 gen 2024 | 13,65 | 13,65 | 13,05 | 13,05 | 13,05 | 15.578 |
19 gen 2024 | 13,55 | 13,70 | 13,45 | 13,70 | 13,70 | 3.447 |
18 gen 2024 | 14,40 | 14,40 | 13,80 | 14,15 | 14,15 | 8.812 |
17 gen 2024 | 13,85 | 14,25 | 13,50 | 14,00 | 14,00 | 9.230 |
16 gen 2024 | 14,10 | 14,10 | 13,25 | 13,75 | 13,75 | 3.821 |
15 gen 2024 | 14,80 | 14,80 | 13,45 | 14,30 | 14,30 | 24.100 |
12 gen 2024 | 14,60 | 14,80 | 14,50 | 14,80 | 14,80 | 2.005 |
11 gen 2024 | 15,15 | 15,15 | 14,55 | 14,60 | 14,60 | 283 |
10 gen 2024 | 16,00 | 16,00 | 14,50 | 14,60 | 14,60 | 15.880 |
09 gen 2024 | 15,60 | 15,60 | 14,95 | 15,25 | 15,25 | 8.225 |
08 gen 2024 | 15,00 | 17,45 | 14,85 | 15,40 | 15,40 | 6.221 |
05 gen 2024 | 14,90 | 14,90 | 14,80 | 14,90 | 14,90 | 962 |
04 gen 2024 | 14,25 | 15,85 | 14,10 | 14,90 | 14,90 | 12.417 |
03 gen 2024 | 14,20 | 14,75 | 14,20 | 14,70 | 14,70 | 1.372 |
02 gen 2024 | 14,95 | 15,60 | 14,45 | 14,75 | 14,75 | 16.410 |
29 dic 2023 | 15,85 | 15,85 | 14,50 | 14,95 | 14,95 | 24.715 |
28 dic 2023 | 16,80 | 16,90 | 15,15 | 15,70 | 15,70 | 14.765 |
27 dic 2023 | 13,85 | 16,90 | 13,85 | 16,90 | 16,90 | 38.831 |
22 dic 2023 | 13,05 | 14,00 | 13,00 | 13,85 | 13,85 | 3.655 |
21 dic 2023 | 13,00 | 13,50 | 13,00 | 13,20 | 13,20 | 28.631 |
20 dic 2023 | 13,15 | 13,95 | 13,00 | 13,45 | 13,45 | 18.544 |
19 dic 2023 | 13,15 | 13,15 | 12,70 | 13,00 | 13,00 | 42.704 |
18 dic 2023 | 12,80 | 13,15 | 12,55 | 13,15 | 13,15 | 11.938 |
15 dic 2023 | 12,80 | 13,45 | 12,60 | 12,75 | 12,75 | 6.606 |
14 dic 2023 | 13,00 | 13,05 | 12,65 | 12,80 | 12,80 | 30.843 |
13 dic 2023 | 13,50 | 13,50 | 12,95 | 13,00 | 13,00 | 11.041 |
12 dic 2023 | 13,15 | 13,70 | 12,80 | 13,50 | 13,50 | 16.290 |
11 dic 2023 | 13,15 | 13,35 | 12,85 | 13,10 | 13,10 | 2.842 |
08 dic 2023 | 12,70 | 13,25 | 12,70 | 13,15 | 13,15 | 36.008 |
*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...