Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 12,72 | 12,82 | 12,63 | 12,71 | 12,71 | 471.300 |
06 mag 2024 | 12,63 | 12,72 | 12,57 | 12,71 | 12,71 | 414.500 |
03 mag 2024 | 12,60 | 12,62 | 12,44 | 12,57 | 12,57 | 348.200 |
02 mag 2024 | 12,39 | 12,48 | 12,32 | 12,46 | 12,46 | 282.200 |
01 mag 2024 | 12,28 | 12,44 | 12,25 | 12,31 | 12,31 | 474.200 |
30 apr 2024 | 12,34 | 12,34 | 12,21 | 12,26 | 12,26 | 504.100 |
29 apr 2024 | 12,45 | 12,50 | 12,36 | 12,39 | 12,39 | 373.200 |
26 apr 2024 | 12,30 | 12,49 | 12,28 | 12,40 | 12,40 | 402.200 |
25 apr 2024 | 12,16 | 12,22 | 12,08 | 12,22 | 12,22 | 614.400 |
24 apr 2024 | 12,19 | 12,34 | 12,18 | 12,33 | 12,33 | 562.600 |
23 apr 2024 | 12,22 | 12,33 | 12,18 | 12,25 | 12,25 | 635.100 |
22 apr 2024 | 12,29 | 12,29 | 12,14 | 12,16 | 12,16 | 625.400 |
19 apr 2024 | 12,19 | 12,22 | 12,13 | 12,19 | 12,19 | 646.400 |
18 apr 2024 | 12,17 | 12,29 | 12,07 | 12,19 | 12,19 | 853.300 |
17 apr 2024 | 12,30 | 12,31 | 12,14 | 12,14 | 12,14 | 397.000 |
16 apr 2024 | 12,27 | 12,31 | 12,16 | 12,22 | 12,22 | 407.600 |
15 apr 2024 | 12,61 | 12,62 | 12,19 | 12,28 | 12,28 | 798.400 |
12 apr 2024 | 12,65 | 12,66 | 12,52 | 12,56 | 12,56 | 487.600 |
11 apr 2024 | 12,53 | 12,76 | 12,48 | 12,75 | 12,75 | 594.700 |
10 apr 2024 | 12,67 | 12,71 | 12,47 | 12,51 | 12,51 | 380.000 |
09 apr 2024 | 12,86 | 12,94 | 12,80 | 12,86 | 12,86 | 327.600 |
08 apr 2024 | 12,88 | 12,89 | 12,82 | 12,82 | 12,82 | 259.700 |
05 apr 2024 | 12,75 | 12,86 | 12,69 | 12,82 | 12,82 | 502.600 |
04 apr 2024 | 12,97 | 13,03 | 12,76 | 12,79 | 12,79 | 427.700 |
03 apr 2024 | 12,85 | 12,87 | 12,75 | 12,85 | 12,85 | 422.600 |
02 apr 2024 | 12,92 | 13,02 | 12,80 | 12,92 | 12,92 | 637.400 |
01 apr 2024 | 13,09 | 13,09 | 12,98 | 13,03 | 13,03 | 367.400 |
28 mar 2024 | 13,03 | 13,19 | 13,00 | 13,07 | 13,07 | 602.000 |
27 mar 2024 | 13,17 | 13,19 | 12,94 | 13,02 | 13,02 | 526.800 |
26 mar 2024 | 13,06 | 13,08 | 12,88 | 12,94 | 12,94 | 440.200 |
25 mar 2024 | 13,11 | 13,19 | 12,97 | 13,01 | 13,01 | 572.300 |
22 mar 2024 | 13,24 | 13,24 | 13,05 | 13,08 | 13,08 | 479.800 |
21 mar 2024 | 13,38 | 13,38 | 13,19 | 13,21 | 13,21 | 489.500 |
20 mar 2024 | 13,26 | 13,31 | 13,13 | 13,28 | 13,28 | 531.500 |
19 mar 2024 | 13,11 | 13,35 | 13,07 | 13,22 | 13,22 | 535.800 |
18 mar 2024 | 13,22 | 13,31 | 13,10 | 13,16 | 13,16 | 498.000 |
15 mar 2024 | 13,03 | 13,20 | 13,00 | 13,20 | 13,20 | 1.163.200 |
14 mar 2024 | 13,01 | 13,17 | 12,85 | 13,16 | 13,16 | 733.100 |
13 mar 2024 | 13,13 | 13,20 | 12,98 | 13,06 | 13,06 | 478.000 |
12 mar 2024 | 13,10 | 13,13 | 13,02 | 13,11 | 13,11 | 404.300 |
11 mar 2024 | 13,15 | 13,21 | 13,12 | 13,15 | 13,15 | 361.400 |
08 mar 2024 | 13,26 | 13,32 | 13,13 | 13,19 | 13,19 | 485.600 |
07 mar 2024 | 13,14 | 13,20 | 12,98 | 13,20 | 13,20 | 608.200 |
06 mar 2024 | 13,11 | 13,17 | 12,91 | 13,02 | 13,02 | 430.500 |
05 mar 2024 | 13,18 | 13,23 | 12,91 | 12,97 | 12,97 | 631.100 |
04 mar 2024 | 13,30 | 13,36 | 13,10 | 13,22 | 13,22 | 510.900 |
01 mar 2024 | 13,30 | 13,51 | 13,16 | 13,31 | 13,31 | 894.100 |
29 feb 2024 | 13,06 | 13,51 | 13,00 | 13,47 | 13,47 | 1.365.900 |
28 feb 2024 | 13,11 | 13,19 | 12,90 | 12,95 | 12,95 | 507.200 |
27 feb 2024 | 13,15 | 13,44 | 13,13 | 13,20 | 13,20 | 570.200 |
26 feb 2024 | 13,02 | 13,35 | 12,83 | 13,19 | 13,19 | 1.207.400 |
23 feb 2024 | 13,22 | 13,72 | 13,22 | 13,56 | 13,56 | 666.400 |
22 feb 2024 | 12,71 | 13,35 | 12,39 | 12,92 | 12,92 | 912.600 |
21 feb 2024 | 13,07 | 13,12 | 12,64 | 12,81 | 12,81 | 572.500 |
20 feb 2024 | 13,19 | 13,32 | 13,15 | 13,19 | 13,19 | 341.400 |
16 feb 2024 | 13,47 | 13,47 | 13,27 | 13,31 | 13,31 | 345.100 |
15 feb 2024 | 13,54 | 13,59 | 13,44 | 13,50 | 13,50 | 441.000 |
14 feb 2024 | 13,20 | 13,46 | 13,17 | 13,44 | 13,44 | 353.400 |
13 feb 2024 | 13,13 | 13,31 | 13,00 | 13,07 | 13,07 | 436.600 |
12 feb 2024 | 13,62 | 13,67 | 13,48 | 13,49 | 13,49 | 461.400 |
09 feb 2024 | 13,54 | 13,68 | 13,51 | 13,62 | 13,62 | 388.300 |
08 feb 2024 | 13,48 | 13,63 | 13,43 | 13,54 | 13,54 | 339.700 |
07 feb 2024 | 13,50 | 13,55 | 13,45 | 13,47 | 13,47 | 249.900 |
06 feb 2024 | 13,25 | 13,50 | 13,25 | 13,50 | 13,50 | 225.800 |
05 feb 2024 | 13,32 | 13,36 | 13,14 | 13,27 | 13,27 | 349.100 |
02 feb 2024 | 13,21 | 13,46 | 13,21 | 13,43 | 13,43 | 303.600 |
01 feb 2024 | 12,99 | 13,35 | 12,99 | 13,33 | 13,33 | 308.900 |
31 gen 2024 | 13,26 | 13,26 | 12,96 | 12,98 | 12,98 | 414.800 |
30 gen 2024 | 13,33 | 13,41 | 13,07 | 13,21 | 13,21 | 739.500 |
29 gen 2024 | 13,17 | 13,38 | 13,15 | 13,36 | 13,36 | 217.400 |
26 gen 2024 | 13,24 | 13,28 | 13,09 | 13,15 | 13,15 | 232.400 |
25 gen 2024 | 13,58 | 13,59 | 13,10 | 13,22 | 13,22 | 339.400 |
24 gen 2024 | 13,68 | 13,68 | 13,38 | 13,40 | 13,40 | 391.800 |
23 gen 2024 | 13,71 | 13,71 | 13,48 | 13,53 | 13,53 | 297.600 |
22 gen 2024 | 13,43 | 13,63 | 13,43 | 13,58 | 13,58 | 1.725.400 |
19 gen 2024 | 13,28 | 13,31 | 13,09 | 13,29 | 13,29 | 280.400 |
18 gen 2024 | 13,29 | 13,37 | 13,19 | 13,25 | 13,25 | 259.100 |
17 gen 2024 | 13,21 | 13,30 | 13,16 | 13,25 | 13,25 | 304.100 |
16 gen 2024 | 13,29 | 13,39 | 13,18 | 13,37 | 13,37 | 335.700 |
12 gen 2024 | 13,55 | 13,55 | 13,33 | 13,43 | 13,43 | 252.900 |
11 gen 2024 | 13,34 | 13,44 | 13,17 | 13,39 | 13,39 | 293.600 |
10 gen 2024 | 13,14 | 13,37 | 13,14 | 13,37 | 13,37 | 243.500 |
09 gen 2024 | 13,01 | 13,17 | 13,01 | 13,16 | 13,16 | 360.700 |
08 gen 2024 | 12,96 | 13,23 | 12,96 | 13,20 | 13,20 | 408.100 |
05 gen 2024 | 12,91 | 13,00 | 12,64 | 12,89 | 12,89 | 563.400 |
04 gen 2024 | 13,10 | 13,11 | 12,88 | 13,04 | 13,04 | 507.000 |
03 gen 2024 | 13,21 | 13,30 | 12,94 | 12,99 | 12,99 | 581.800 |
02 gen 2024 | 13,13 | 13,23 | 13,05 | 13,21 | 13,21 | 483.700 |
29 dic 2023 | 13,24 | 13,40 | 13,24 | 13,25 | 13,25 | 389.000 |
28 dic 2023 | 13,18 | 13,30 | 13,11 | 13,26 | 13,26 | 241.900 |
27 dic 2023 | 13,21 | 13,34 | 13,18 | 13,23 | 13,23 | 306.300 |
26 dic 2023 | 13,11 | 13,22 | 13,02 | 13,20 | 13,20 | 215.400 |
22 dic 2023 | 12,94 | 13,09 | 12,86 | 13,09 | 13,09 | 284.200 |
21 dic 2023 | 12,82 | 12,90 | 12,71 | 12,83 | 12,83 | 330.200 |
20 dic 2023 | 12,62 | 12,94 | 12,51 | 12,70 | 12,70 | 491.800 |
19 dic 2023 | 12,55 | 12,65 | 12,45 | 12,62 | 12,62 | 363.700 |
18 dic 2023 | 12,50 | 12,52 | 12,29 | 12,49 | 12,49 | 413.400 |
15 dic 2023 | 12,61 | 12,61 | 12,33 | 12,48 | 12,48 | 1.228.100 |
14 dic 2023 | 12,76 | 12,82 | 12,42 | 12,57 | 12,57 | 463.000 |
13 dic 2023 | 12,22 | 12,61 | 12,15 | 12,61 | 12,61 | 447.500 |
*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...