Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 13,48 | 13,70 | 13,45 | 13,50 | 13,50 | 33.513 |
09 mag 2024 | 13,49 | 13,62 | 13,49 | 13,51 | 13,51 | 21.442 |
08 mag 2024 | 13,24 | 13,33 | 13,09 | 13,24 | 13,24 | 6.429 |
07 mag 2024 | 13,50 | 13,50 | 13,31 | 13,36 | 13,36 | 17.129 |
06 mag 2024 | 13,68 | 13,76 | 13,52 | 13,62 | 13,62 | 12.942 |
03 mag 2024 | 13,60 | 13,68 | 13,49 | 13,61 | 13,61 | 17.853 |
02 mag 2024 | 13,22 | 13,42 | 13,14 | 13,42 | 13,42 | 28.270 |
30 apr 2024 | 12,86 | 12,88 | 12,65 | 12,70 | 12,70 | 2.506 |
29 apr 2024 | 12,95 | 13,00 | 12,83 | 12,89 | 12,89 | 21.099 |
26 apr 2024 | 12,87 | 13,10 | 12,87 | 12,96 | 12,96 | 23.430 |
25 apr 2024 | 12,49 | 12,58 | 12,45 | 12,51 | 12,51 | 39.150 |
24 apr 2024 | 12,62 | 12,73 | 12,52 | 12,55 | 12,55 | 35.505 |
23 apr 2024 | 12,24 | 12,37 | 12,18 | 12,24 | 12,24 | 9.631 |
22 apr 2024 | 11,84 | 11,95 | 11,75 | 11,92 | 11,92 | 5.412 |
19 apr 2024 | 11,48 | 11,59 | 11,48 | 11,57 | 11,57 | 5.668 |
18 apr 2024 | 11,63 | 11,73 | 11,62 | 11,72 | 11,72 | 5.345 |
17 apr 2024 | 11,64 | 11,69 | 11,59 | 11,59 | 11,59 | 4.102 |
16 apr 2024 | 11,70 | 11,76 | 11,60 | 11,68 | 11,68 | 6.304 |
15 apr 2024 | 12,04 | 12,04 | 11,93 | 11,93 | 11,93 | 14.958 |
12 apr 2024 | 12,23 | 12,25 | 11,98 | 12,03 | 12,03 | 13.675 |
11 apr 2024 | 12,41 | 12,41 | 12,22 | 12,24 | 12,24 | 17.891 |
10 apr 2024 | 12,23 | 12,29 | 12,09 | 12,10 | 12,10 | 9.750 |
09 apr 2024 | 11,92 | 12,03 | 11,91 | 12,02 | 12,02 | 2.114 |
08 apr 2024 | 11,86 | 11,99 | 11,79 | 11,95 | 11,95 | 5.642 |
05 apr 2024 | 11,89 | 11,90 | 11,80 | 11,83 | 11,83 | 9.546 |
04 apr 2024 | 12,02 | 12,13 | 11,99 | 11,97 | 11,97 | 7.787 |
03 apr 2024 | 11,93 | 12,01 | 11,86 | 11,96 | 11,96 | 32.282 |
02 apr 2024 | 12,00 | 12,14 | 11,95 | 12,09 | 12,09 | 60.384 |
28 mar 2024 | 11,79 | 11,86 | 11,75 | 11,81 | 11,81 | 5.704 |
27 mar 2024 | 11,60 | 11,64 | 11,44 | 11,59 | 11,59 | 12.933 |
26 mar 2024 | 11,75 | 11,78 | 11,63 | 11,71 | 11,71 | 27.117 |
25 mar 2024 | 11,74 | 11,74 | 11,65 | 11,63 | 11,63 | 10.528 |
22 mar 2024 | 11,72 | 11,78 | 11,63 | 11,76 | 11,76 | 51.938 |
21 mar 2024 | 12,10 | 12,12 | 11,91 | 11,94 | 11,94 | 5.684 |
20 mar 2024 | 11,84 | 12,10 | 11,83 | 11,96 | 11,96 | 15.592 |
19 mar 2024 | 11,69 | 11,77 | 11,66 | 11,81 | 11,81 | 3.244 |
18 mar 2024 | 11,86 | 11,88 | 11,75 | 11,81 | 11,81 | 5.544 |
15 mar 2024 | 11,76 | 11,82 | 11,68 | 11,75 | 11,75 | 9.371 |
14 mar 2024 | 11,89 | 11,93 | 11,71 | 11,74 | 11,74 | 10.131 |
13 mar 2024 | 11,89 | 12,16 | 11,85 | 12,04 | 12,04 | 13.654 |
12 mar 2024 | 11,70 | 11,90 | 11,66 | 11,81 | 11,81 | 15.320 |
11 mar 2024 | 11,41 | 11,50 | 11,27 | 11,45 | 11,45 | 11.755 |
08 mar 2024 | 11,08 | 11,12 | 11,00 | 10,99 | 10,99 | 3.726 |
07 mar 2024 | 10,93 | 11,10 | 10,92 | 10,97 | 10,97 | 25.611 |
06 mar 2024 | 11,37 | 11,38 | 11,18 | 11,21 | 11,21 | 57.020 |
05 mar 2024 | 11,07 | 11,11 | 10,94 | 10,99 | 10,99 | 16.959 |
04 mar 2024 | 11,55 | 11,60 | 11,27 | 11,27 | 11,27 | 14.394 |
01 mar 2024 | 11,65 | 11,72 | 11,50 | 11,61 | 11,61 | 17.453 |
29 feb 2024 | 11,52 | 11,52 | 11,37 | 11,37 | 11,37 | 30.341 |
28 feb 2024 | 11,51 | 11,53 | 11,33 | 11,38 | 11,38 | 15.564 |
27 feb 2024 | 11,60 | 11,74 | 11,50 | 11,68 | 11,68 | 21.569 |
26 feb 2024 | 11,51 | 11,57 | 11,46 | 11,49 | 11,49 | 18.080 |
23 feb 2024 | 11,71 | 11,71 | 11,50 | 11,55 | 11,55 | 24.789 |
22 feb 2024 | 11,49 | 11,57 | 11,38 | 11,39 | 11,39 | 40.790 |
21 feb 2024 | 11,56 | 11,56 | 11,38 | 11,38 | 11,38 | 35.130 |
20 feb 2024 | 11,28 | 11,35 | 11,02 | 11,14 | 11,14 | 10.418 |
19 feb 2024 | 11,30 | 11,35 | 11,24 | 11,32 | 11,32 | 26.133 |
16 feb 2024 | 11,52 | 11,68 | 11,50 | 11,50 | 11,50 | 72.815 |
15 feb 2024 | 11,33 | 11,39 | 11,27 | 11,31 | 11,31 | 18.959 |
14 feb 2024 | 11,14 | 11,30 | 11,14 | 11,22 | 11,22 | 9.496 |
13 feb 2024 | 11,21 | 11,34 | 11,04 | 11,05 | 11,05 | 12.607 |
12 feb 2024 | 10,96 | 11,33 | 10,83 | 11,20 | 11,20 | 24.619 |
09 feb 2024 | 10,81 | 10,83 | 10,67 | 10,79 | 10,79 | 14.518 |
08 feb 2024 | 10,86 | 10,96 | 10,82 | 10,87 | 10,87 | 10.927 |
07 feb 2024 | 11,02 | 11,26 | 10,88 | 10,93 | 10,93 | 36.576 |
06 feb 2024 | 11,04 | 11,25 | 10,82 | 11,25 | 11,25 | 14.839 |
05 feb 2024 | 10,45 | 10,58 | 10,41 | 10,52 | 10,52 | 15.432 |
02 feb 2024 | 10,50 | 10,50 | 10,34 | 10,37 | 10,37 | 7.878 |
01 feb 2024 | 10,58 | 10,64 | 10,52 | 10,52 | 10,52 | 11.467 |
31 gen 2024 | 10,25 | 10,56 | 10,17 | 10,49 | 10,49 | 60.610 |
30 gen 2024 | 10,48 | 10,58 | 10,35 | 10,45 | 10,45 | 7.239 |
29 gen 2024 | 10,91 | 11,00 | 10,58 | 10,62 | 10,62 | 17.160 |
26 gen 2024 | 10,80 | 11,04 | 10,76 | 10,97 | 10,97 | 119.558 |
25 gen 2024 | 11,14 | 11,21 | 11,02 | 11,07 | 11,07 | 6.619 |
24 gen 2024 | 10,87 | 11,30 | 10,87 | 11,12 | 11,12 | 13.601 |
23 gen 2024 | 10,42 | 10,94 | 10,41 | 10,77 | 10,77 | 20.684 |
22 gen 2024 | 10,08 | 10,25 | 10,02 | 10,22 | 10,22 | 20.336 |
19 gen 2024 | 10,42 | 10,52 | 10,33 | 10,40 | 10,40 | 9.273 |
18 gen 2024 | 10,63 | 10,66 | 10,55 | 10,59 | 10,59 | 8.449 |
17 gen 2024 | 10,59 | 10,60 | 10,34 | 10,55 | 10,55 | 43.085 |
16 gen 2024 | 10,94 | 11,08 | 10,93 | 10,97 | 10,97 | 9.201 |
15 gen 2024 | 11,17 | 11,17 | 11,04 | 11,08 | 11,08 | 2.577 |
12 gen 2024 | 11,28 | 11,44 | 11,26 | 11,35 | 11,35 | 3.137 |
11 gen 2024 | 11,31 | 11,36 | 11,19 | 11,19 | 11,19 | 3.447 |
10 gen 2024 | 11,16 | 11,20 | 11,10 | 11,11 | 11,11 | 8.400 |
09 gen 2024 | 11,12 | 11,13 | 11,06 | 11,17 | 11,17 | 7.922 |
08 gen 2024 | 11,29 | 11,29 | 11,12 | 11,23 | 11,23 | 8.043 |
05 gen 2024 | 11,55 | 11,58 | 11,50 | 11,51 | 11,51 | 2.832 |
04 gen 2024 | 11,62 | 11,70 | 11,56 | 11,67 | 11,67 | 1.744 |
03 gen 2024 | 11,60 | 11,70 | 11,42 | 11,68 | 11,68 | 2.521 |
02 gen 2024 | 11,75 | 11,75 | 11,47 | 11,52 | 11,52 | 8.967 |
29 dic 2023 | 11,64 | 11,75 | 11,57 | 11,78 | 11,78 | 10.050 |
28 dic 2023 | 11,56 | 11,73 | 11,54 | 11,71 | 11,71 | 4.959 |
27 dic 2023 | 11,32 | 11,43 | 11,22 | 11,26 | 11,26 | 14.377 |
22 dic 2023 | 11,07 | 11,38 | 11,02 | 11,38 | 11,38 | 39.454 |
21 dic 2023 | 11,76 | 11,80 | 11,63 | 11,73 | 11,73 | 11.038 |
20 dic 2023 | 11,78 | 11,81 | 11,63 | 11,67 | 11,67 | 32.133 |
19 dic 2023 | 11,81 | 11,89 | 11,61 | 11,83 | 11,83 | 183.864 |
18 dic 2023 | 12,00 | 12,00 | 11,64 | 11,72 | 11,72 | 31.419 |
15 dic 2023 | 12,01 | 12,18 | 11,95 | 12,05 | 12,05 | 8.408 |
*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...