Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 12,90 | 12,90 | 12,40 | 12,40 | 12,40 | 2.152 |
02 mag 2024 | 13,10 | 13,50 | 12,90 | 12,90 | 12,90 | 3.567 |
30 apr 2024 | 13,10 | 13,40 | 13,00 | 13,20 | 13,20 | 628 |
29 apr 2024 | 12,80 | 13,40 | 12,80 | 13,30 | 13,30 | 1.487 |
26 apr 2024 | 13,40 | 13,40 | 12,90 | 12,90 | 12,90 | 1.113 |
25 apr 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | 79 |
24 apr 2024 | 13,10 | 13,10 | 12,90 | 12,90 | 12,90 | 105 |
23 apr 2024 | 12,00 | 14,00 | 11,40 | 13,00 | 13,00 | 51.795 |
22 apr 2024 | 10,90 | 12,00 | 10,90 | 11,80 | 11,80 | 16.044 |
19 apr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
18 apr 2024 | 10,80 | 11,00 | 10,80 | 10,90 | 10,90 | 447 |
17 apr 2024 | 11,00 | 11,00 | 10,80 | 10,80 | 10,80 | 439 |
16 apr 2024 | 11,10 | 11,10 | 10,70 | 11,10 | 11,10 | 798 |
15 apr 2024 | 11,60 | 11,60 | 11,10 | 11,40 | 11,40 | 474 |
12 apr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 428 |
11 apr 2024 | 11,30 | 11,30 | 10,90 | 11,20 | 11,20 | 1.198 |
10 apr 2024 | 11,50 | 11,60 | 11,50 | 11,60 | 11,60 | 429 |
09 apr 2024 | 11,70 | 11,90 | 11,60 | 11,60 | 11,60 | 2.689 |
08 apr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
05 apr 2024 | 11,60 | 12,00 | 11,60 | 11,70 | 11,70 | 1.850 |
04 apr 2024 | 11,60 | 11,90 | 11,50 | 11,80 | 11,80 | 5.465 |
03 apr 2024 | 11,50 | 11,80 | 11,50 | 11,70 | 11,70 | 1.614 |
02 apr 2024 | 10,70 | 11,80 | 10,50 | 11,80 | 11,80 | 5.429 |
28 mar 2024 | 11,10 | 11,80 | 10,90 | 11,00 | 11,00 | 2.374 |
27 mar 2024 | 10,70 | 11,00 | 10,70 | 11,00 | 11,00 | 846 |
26 mar 2024 | 11,00 | 11,00 | 10,70 | 10,70 | 10,70 | 1.068 |
25 mar 2024 | 11,00 | 11,20 | 11,00 | 11,20 | 11,20 | 484 |
22 mar 2024 | 11,30 | 11,40 | 11,10 | 11,20 | 11,20 | 1.615 |
21 mar 2024 | 11,30 | 11,50 | 11,30 | 11,50 | 11,50 | 889 |
20 mar 2024 | 11,10 | 11,50 | 11,10 | 11,20 | 11,20 | 840 |
19 mar 2024 | 11,40 | 11,40 | 11,10 | 11,10 | 11,10 | 638 |
18 mar 2024 | 11,20 | 11,20 | 11,10 | 11,20 | 11,20 | 1.389 |
15 mar 2024 | 11,30 | 11,70 | 11,20 | 11,30 | 11,30 | 1.351 |
14 mar 2024 | 11,50 | 11,50 | 11,40 | 11,40 | 11,40 | 35 |
13 mar 2024 | 11,40 | 11,80 | 11,40 | 11,50 | 11,50 | 1.110 |
12 mar 2024 | 11,50 | 11,50 | 11,20 | 11,20 | 11,20 | 638 |
11 mar 2024 | 11,50 | 11,70 | 11,50 | 11,70 | 11,70 | 442 |
08 mar 2024 | 11,70 | 11,70 | 11,50 | 11,70 | 11,70 | 498 |
07 mar 2024 | 12,00 | 12,00 | 11,90 | 11,90 | 11,90 | 414 |
06 mar 2024 | 12,10 | 12,10 | 11,80 | 11,80 | 11,80 | 8.263 |
05 mar 2024 | 12,50 | 13,00 | 12,00 | 12,30 | 12,30 | 6.109 |
04 mar 2024 | 12,80 | 12,80 | 12,00 | 12,30 | 12,30 | 1.164 |
01 mar 2024 | 12,20 | 13,00 | 12,20 | 12,60 | 12,60 | 29.701 |
29 feb 2024 | 11,00 | 12,30 | 10,80 | 12,30 | 12,30 | 21.742 |
28 feb 2024 | 10,70 | 11,40 | 10,70 | 11,10 | 11,10 | 21.453 |
27 feb 2024 | 9,85 | 10,90 | 9,85 | 10,40 | 10,40 | 20.135 |
26 feb 2024 | 9,60 | 9,95 | 9,60 | 9,85 | 9,85 | 7.542 |
23 feb 2024 | 9,60 | 9,60 | 9,60 | 9,60 | 9,60 | 909 |
22 feb 2024 | 9,55 | 9,65 | 9,55 | 9,65 | 9,65 | 50 |
21 feb 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | - |
20 feb 2024 | 9,70 | 9,80 | 9,60 | 9,70 | 9,70 | 4.620 |
19 feb 2024 | 9,80 | 9,85 | 9,75 | 9,85 | 9,85 | 285 |
16 feb 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
15 feb 2024 | 9,70 | 9,85 | 9,70 | 9,85 | 9,85 | 1.362 |
14 feb 2024 | 9,55 | 9,85 | 9,55 | 9,85 | 9,85 | 1.288 |
13 feb 2024 | 9,75 | 9,80 | 9,50 | 9,70 | 9,70 | 6.863 |
12 feb 2024 | 9,60 | 9,60 | 9,60 | 9,60 | 9,60 | 18 |
09 feb 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | 375 |
08 feb 2024 | 9,50 | 9,90 | 9,50 | 9,80 | 9,80 | 3.398 |
07 feb 2024 | 9,80 | 9,80 | 9,55 | 9,55 | 9,55 | 2.243 |
06 feb 2024 | 9,90 | 9,95 | 9,80 | 9,80 | 9,80 | 3.564 |
05 feb 2024 | 9,85 | 9,95 | 9,80 | 9,90 | 9,90 | 3.341 |
02 feb 2024 | 9,80 | 10,10 | 9,80 | 10,10 | 10,10 | 1.567 |
01 feb 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,95 | - |
31 gen 2024 | 10,00 | 10,00 | 9,85 | 9,95 | 9,95 | 750 |
30 gen 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
29 gen 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
26 gen 2024 | 9,95 | 10,00 | 9,90 | 10,00 | 10,00 | 1.546 |
25 gen 2024 | 9,80 | 9,90 | 9,80 | 9,90 | 9,90 | 432 |
24 gen 2024 | 9,80 | 9,90 | 9,80 | 9,90 | 9,90 | 528 |
23 gen 2024 | 9,90 | 10,00 | 9,80 | 9,85 | 9,85 | 2.548 |
22 gen 2024 | 10,00 | 10,00 | 9,90 | 9,95 | 9,95 | 259 |
19 gen 2024 | 10,00 | 10,20 | 10,00 | 10,10 | 10,10 | 201 |
18 gen 2024 | 9,85 | 10,10 | 9,85 | 10,10 | 10,10 | 3.133 |
17 gen 2024 | 9,85 | 10,00 | 9,85 | 10,00 | 10,00 | 749 |
16 gen 2024 | 10,10 | 10,10 | 10,00 | 10,00 | 10,00 | 500 |
15 gen 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
12 gen 2024 | 10,10 | 10,10 | 10,00 | 10,00 | 10,00 | 1.432 |
11 gen 2024 | 9,80 | 10,00 | 9,80 | 10,00 | 10,00 | 200 |
10 gen 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
09 gen 2024 | 9,85 | 10,00 | 9,85 | 10,00 | 10,00 | 127 |
08 gen 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
05 gen 2024 | 10,10 | 10,10 | 9,90 | 10,10 | 10,10 | 6.949 |
04 gen 2024 | 10,00 | 10,20 | 10,00 | 10,10 | 10,10 | 12 |
03 gen 2024 | 10,00 | 10,30 | 10,00 | 10,10 | 10,10 | 1.820 |
02 gen 2024 | 10,00 | 10,20 | 10,00 | 10,20 | 10,20 | 120 |
29 dic 2023 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | 1.081 |
28 dic 2023 | 10,10 | 10,30 | 10,10 | 10,10 | 10,10 | 1.263 |
27 dic 2023 | 10,20 | 10,30 | 10,10 | 10,20 | 10,20 | 2.987 |
22 dic 2023 | 10,20 | 10,40 | 10,20 | 10,40 | 10,40 | 8.802 |
21 dic 2023 | 10,30 | 10,40 | 10,00 | 10,10 | 10,10 | 5.604 |
20 dic 2023 | 10,50 | 10,60 | 10,30 | 10,40 | 10,40 | 1.550 |
19 dic 2023 | 10,20 | 10,50 | 10,00 | 10,20 | 10,20 | 6.014 |
18 dic 2023 | 10,60 | 10,60 | 10,10 | 10,20 | 10,20 | 4.349 |
15 dic 2023 | 10,50 | 10,60 | 9,85 | 10,60 | 10,60 | 7.992 |
14 dic 2023 | 10,60 | 10,70 | 10,50 | 10,50 | 10,50 | 1.628 |
13 dic 2023 | 10,70 | 10,80 | 10,60 | 10,80 | 10,80 | 954 |
12 dic 2023 | 10,90 | 10,90 | 10,50 | 10,80 | 10,80 | 2.027 |
11 dic 2023 | 10,80 | 10,90 | 10,70 | 10,90 | 10,90 | 3.376 |
08 dic 2023 | 10,50 | 11,20 | 10,50 | 11,20 | 11,20 | 2.005 |
*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...