Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 11,53 | 11,62 | 11,50 | 11,52 | 11,52 | 371.600 |
21 mag 2024 | 11,75 | 11,77 | 11,68 | 11,77 | 11,77 | 233.100 |
20 mag 2024 | 11,74 | 11,77 | 11,71 | 11,75 | 11,75 | 213.700 |
17 mag 2024 | 11,70 | 11,72 | 11,68 | 11,69 | 11,69 | 239.500 |
16 mag 2024 | 11,62 | 11,71 | 11,59 | 11,71 | 11,71 | 330.600 |
15 mag 2024 | 11,59 | 11,63 | 11,58 | 11,62 | 11,62 | 185.400 |
14 mag 2024 | 11,50 | 11,54 | 11,48 | 11,51 | 11,51 | 280.900 |
13 mag 2024 | 11,41 | 11,47 | 11,41 | 11,45 | 11,45 | 268.000 |
10 mag 2024 | 11,37 | 11,39 | 11,33 | 11,35 | 11,35 | 267.100 |
09 mag 2024 | 11,39 | 11,44 | 11,35 | 11,37 | 11,37 | 264.000 |
08 mag 2024 | 11,24 | 11,28 | 11,22 | 11,27 | 11,27 | 314.600 |
07 mag 2024 | 11,22 | 11,27 | 11,18 | 11,21 | 11,21 | 329.600 |
06 mag 2024 | 11,26 | 11,28 | 11,18 | 11,18 | 11,18 | 230.200 |
03 mag 2024 | 11,24 | 11,26 | 11,18 | 11,22 | 11,22 | 248.700 |
02 mag 2024 | 11,09 | 11,10 | 11,06 | 11,09 | 11,09 | 352.900 |
01 mag 2024 | 11,06 | 11,13 | 11,05 | 11,05 | 11,05 | 229.400 |
30 apr 2024 | 11,12 | 11,14 | 11,06 | 11,09 | 11,09 | 659.600 |
29 apr 2024 | 11,20 | 11,28 | 11,19 | 11,21 | 11,21 | 331.200 |
26 apr 2024 | 11,11 | 11,14 | 11,07 | 11,13 | 11,13 | 711.700 |
25 apr 2024 | 11,20 | 11,25 | 11,15 | 11,23 | 11,23 | 608.200 |
24 apr 2024 | 11,29 | 11,37 | 11,24 | 11,32 | 11,32 | 426.600 |
23 apr 2024 | 11,76 | 11,84 | 11,63 | 11,65 | 11,65 | 419.900 |
22 apr 2024 | 11,70 | 11,80 | 11,69 | 11,78 | 11,78 | 481.500 |
19 apr 2024 | 11,52 | 11,58 | 11,49 | 11,51 | 11,51 | 276.400 |
18 apr 2024 | 11,29 | 11,37 | 11,29 | 11,35 | 11,35 | 333.100 |
17 apr 2024 | 11,24 | 11,26 | 11,16 | 11,18 | 11,18 | 385.500 |
16 apr 2024 | 11,02 | 11,11 | 11,01 | 11,04 | 11,04 | 1.725.700 |
15 apr 2024 | 11,06 | 11,07 | 10,98 | 11,01 | 11,01 | 280.800 |
12 apr 2024 | 11,08 | 11,14 | 11,03 | 11,03 | 11,03 | 264.700 |
11 apr 2024 | 11,21 | 11,22 | 11,08 | 11,13 | 11,13 | 294.100 |
10 apr 2024 | 11,29 | 11,29 | 11,14 | 11,17 | 11,17 | 260.400 |
09 apr 2024 | 11,49 | 11,51 | 11,41 | 11,48 | 11,48 | 381.900 |
08 apr 2024 | 11,49 | 11,56 | 11,45 | 11,52 | 11,52 | 472.400 |
05 apr 2024 | 11,59 | 11,60 | 11,52 | 11,52 | 11,52 | 246.400 |
04 apr 2024 | 11,78 | 11,81 | 11,66 | 11,69 | 11,69 | 197.000 |
03 apr 2024 | 11,74 | 11,76 | 11,69 | 11,73 | 11,73 | 309.300 |
02 apr 2024 | 11,70 | 11,74 | 11,66 | 11,70 | 11,70 | 190.200 |
01 apr 2024 | 11,60 | 11,74 | 11,53 | 11,71 | 11,71 | 167.800 |
28 mar 2024 | 11,71 | 11,77 | 11,71 | 11,77 | 11,77 | 291.500 |
27 mar 2024 | 11,67 | 11,75 | 11,63 | 11,66 | 11,66 | 262.600 |
26 mar 2024 | 11,53 | 11,55 | 11,42 | 11,42 | 11,42 | 568.100 |
25 mar 2024 | 11,55 | 11,61 | 11,50 | 11,50 | 11,50 | 315.500 |
22 mar 2024 | 11,54 | 11,54 | 11,43 | 11,46 | 11,46 | 288.800 |
21 mar 2024 | 11,49 | 11,52 | 11,40 | 11,40 | 11,40 | 264.600 |
20 mar 2024 | 11,47 | 11,60 | 11,45 | 11,60 | 11,60 | 260.900 |
19 mar 2024 | 11,56 | 11,58 | 11,49 | 11,51 | 11,51 | 272.500 |
18 mar 2024 | 11,59 | 11,59 | 11,49 | 11,52 | 11,52 | 322.200 |
15 mar 2024 | 11,54 | 11,55 | 11,46 | 11,48 | 11,48 | 656.100 |
14 mar 2024 | 11,44 | 11,45 | 11,36 | 11,38 | 11,38 | 287.800 |
13 mar 2024 | 11,40 | 11,47 | 11,39 | 11,39 | 11,39 | 790.800 |
12 mar 2024 | 11,56 | 11,56 | 11,38 | 11,43 | 11,43 | 733.100 |
11 mar 2024 | 11,64 | 11,65 | 11,60 | 11,60 | 11,60 | 265.800 |
08 mar 2024 | 11,50 | 11,64 | 11,50 | 11,64 | 11,64 | 193.500 |
07 mar 2024 | 11,65 | 11,67 | 11,50 | 11,50 | 11,50 | 281.200 |
06 mar 2024 | 11,55 | 11,57 | 11,50 | 11,52 | 11,52 | 166.500 |
05 mar 2024 | 11,44 | 11,55 | 11,43 | 11,52 | 11,52 | 252.700 |
04 mar 2024 | 11,45 | 11,53 | 11,43 | 11,50 | 11,50 | 352.000 |
01 mar 2024 | 11,50 | 11,52 | 11,45 | 11,52 | 11,52 | 215.500 |
29 feb 2024 | 11,58 | 11,61 | 11,48 | 11,50 | 11,50 | 258.900 |
28 feb 2024 | 11,61 | 11,63 | 11,58 | 11,58 | 11,58 | 187.100 |
27 feb 2024 | 11,62 | 11,71 | 11,62 | 11,69 | 11,69 | 208.900 |
26 feb 2024 | 11,63 | 11,65 | 11,61 | 11,63 | 11,63 | 204.900 |
23 feb 2024 | 11,55 | 11,69 | 11,53 | 11,69 | 11,69 | 209.600 |
22 feb 2024 | 11,75 | 11,76 | 11,65 | 11,66 | 11,66 | 229.600 |
21 feb 2024 | 11,74 | 11,78 | 11,72 | 11,78 | 11,78 | 214.300 |
20 feb 2024 | 11,74 | 11,82 | 11,74 | 11,79 | 11,79 | 306.300 |
16 feb 2024 | 11,61 | 11,63 | 11,53 | 11,60 | 11,60 | 245.900 |
15 feb 2024 | 11,58 | 11,69 | 11,56 | 11,65 | 11,65 | 487.300 |
14 feb 2024 | 11,44 | 11,45 | 11,39 | 11,43 | 11,43 | 288.800 |
13 feb 2024 | 11,50 | 11,51 | 11,40 | 11,42 | 11,42 | 229.200 |
12 feb 2024 | 11,41 | 11,43 | 11,40 | 11,41 | 11,41 | 229.700 |
09 feb 2024 | 11,36 | 11,42 | 11,35 | 11,41 | 11,41 | 285.100 |
08 feb 2024 | 11,43 | 11,47 | 11,43 | 11,44 | 11,44 | 187.800 |
07 feb 2024 | 11,59 | 11,59 | 11,51 | 11,57 | 11,57 | 227.900 |
06 feb 2024 | 11,64 | 11,66 | 11,62 | 11,65 | 11,65 | 182.700 |
05 feb 2024 | 11,67 | 11,73 | 11,65 | 11,73 | 11,73 | 259.100 |
02 feb 2024 | 11,94 | 11,94 | 11,85 | 11,87 | 11,87 | 270.400 |
01 feb 2024 | 11,91 | 11,96 | 11,86 | 11,94 | 11,94 | 281.900 |
31 gen 2024 | 11,98 | 12,01 | 11,91 | 11,93 | 11,93 | 305.100 |
30 gen 2024 | 11,95 | 12,00 | 11,92 | 11,98 | 11,98 | 269.100 |
29 gen 2024 | 11,91 | 12,02 | 11,87 | 12,02 | 12,02 | 205.400 |
26 gen 2024 | 12,14 | 12,20 | 12,14 | 12,18 | 12,18 | 176.100 |
25 gen 2024 | 12,20 | 12,22 | 12,15 | 12,18 | 12,18 | 164.500 |
24 gen 2024 | 12,32 | 12,36 | 12,24 | 12,25 | 12,25 | 225.900 |
23 gen 2024 | 12,21 | 12,29 | 12,21 | 12,29 | 12,29 | 152.600 |
22 gen 2024 | 12,23 | 12,28 | 12,21 | 12,23 | 12,23 | 215.600 |
19 gen 2024 | 12,18 | 12,22 | 12,18 | 12,22 | 12,22 | 182.900 |
18 gen 2024 | 12,12 | 12,18 | 12,11 | 12,18 | 12,18 | 210.900 |
17 gen 2024 | 12,09 | 12,18 | 12,04 | 12,18 | 12,18 | 241.900 |
16 gen 2024 | 12,00 | 12,09 | 12,00 | 12,05 | 12,05 | 212.100 |
12 gen 2024 | 11,79 | 11,83 | 11,77 | 11,80 | 11,80 | 250.300 |
11 gen 2024 | 11,67 | 11,67 | 11,54 | 11,57 | 11,57 | 221.100 |
10 gen 2024 | 11,56 | 11,60 | 11,53 | 11,56 | 11,56 | 160.200 |
09 gen 2024 | 11,58 | 11,58 | 11,50 | 11,52 | 11,52 | 364.600 |
08 gen 2024 | 11,71 | 11,79 | 11,68 | 11,76 | 11,76 | 276.000 |
05 gen 2024 | 11,72 | 11,84 | 11,67 | 11,72 | 11,72 | 245.300 |
04 gen 2024 | 11,69 | 11,71 | 11,65 | 11,67 | 11,67 | 194.900 |
03 gen 2024 | 11,57 | 11,61 | 11,55 | 11,55 | 11,55 | 257.500 |
02 gen 2024 | 11,45 | 11,53 | 11,45 | 11,52 | 11,52 | 254.700 |
29 dic 2023 | 11,39 | 11,43 | 11,39 | 11,43 | 11,43 | 268.600 |
*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...