Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 11,50 | 11,38 | 11,00 | 11,00 | 11,00 | 267.685 |
18 apr 2024 | 11,50 | 11,72 | 11,05 | 11,50 | 11,50 | 262.342 |
17 apr 2024 | 11,50 | 11,90 | 11,05 | 11,50 | 11,50 | 60.441 |
16 apr 2024 | 12,00 | 12,10 | 11,11 | 11,50 | 11,50 | 258.644 |
15 apr 2024 | 12,00 | 12,30 | 11,55 | 12,00 | 12,00 | 380.078 |
12 apr 2024 | 11,50 | 12,50 | 11,55 | 12,00 | 12,00 | 589.750 |
11 apr 2024 | 11,50 | 11,70 | 10,77 | 11,50 | 11,50 | 480.636 |
10 apr 2024 | 12,25 | 12,45 | 11,05 | 11,50 | 11,50 | 1.026.200 |
09 apr 2024 | 12,00 | 12,72 | 11,07 | 12,25 | 12,25 | 1.034.919 |
08 apr 2024 | 13,00 | 13,50 | 11,13 | 12,00 | 12,00 | 2.301.191 |
05 apr 2024 | 11,00 | 14,30 | 10,13 | 12,50 | 12,50 | 11.842.604 |
04 apr 2024 | 8,75 | 11,50 | 9,48 | 11,00 | 11,00 | 3.249.379 |
03 apr 2024 | 8,75 | 8,93 | 8,50 | 8,75 | 8,75 | 87.375 |
02 apr 2024 | 8,85 | 9,00 | 8,55 | 8,75 | 8,75 | 735.052 |
28 mar 2024 | 9,15 | 9,27 | 8,75 | 9,00 | 9,00 | 499.563 |
27 mar 2024 | 9,63 | 9,69 | 9,03 | 9,15 | 9,15 | 376.360 |
26 mar 2024 | 9,57 | 10,00 | 9,50 | 9,63 | 9,63 | 181.532 |
25 mar 2024 | 9,45 | 9,74 | 9,40 | 9,57 | 9,57 | 340.780 |
22 mar 2024 | 9,45 | 9,47 | 9,41 | 9,45 | 9,45 | 102.645 |
21 mar 2024 | 9,57 | 9,47 | 9,15 | 9,45 | 9,45 | 196.366 |
20 mar 2024 | 9,57 | 9,58 | 9,41 | 9,57 | 9,57 | 89.994 |
19 mar 2024 | 9,75 | 9,70 | 9,50 | 9,57 | 9,57 | 238.958 |
18 mar 2024 | 9,85 | 9,79 | 9,52 | 9,75 | 9,75 | 283.431 |
15 mar 2024 | 9,90 | 9,85 | 9,55 | 9,85 | 9,85 | 213.879 |
14 mar 2024 | 9,90 | 9,90 | 9,73 | 9,90 | 9,90 | 35.212 |
13 mar 2024 | 10,00 | 9,95 | 9,80 | 9,90 | 9,90 | 225.948 |
12 mar 2024 | 10,05 | 10,00 | 9,82 | 10,00 | 10,00 | 305.757 |
11 mar 2024 | 10,05 | 10,15 | 9,88 | 10,05 | 10,05 | 154.546 |
08 mar 2024 | 9,90 | 10,40 | 9,90 | 10,05 | 10,05 | 555.574 |
07 mar 2024 | 9,65 | 10,00 | 9,30 | 9,90 | 9,90 | 1.001.082 |
06 mar 2024 | 9,80 | 9,80 | 9,50 | 9,65 | 9,65 | 903.792 |
05 mar 2024 | 9,90 | 9,89 | 9,66 | 9,80 | 9,80 | 142.054 |
04 mar 2024 | 9,90 | 9,81 | 9,75 | 9,90 | 9,90 | 99.729 |
01 mar 2024 | 10,00 | 10,18 | 9,81 | 9,90 | 9,90 | 534.447 |
29 feb 2024 | 9,90 | 10,20 | 9,77 | 10,00 | 10,00 | 808.568 |
28 feb 2024 | 9,95 | 10,00 | 9,80 | 9,90 | 9,90 | 463.108 |
27 feb 2024 | 10,25 | 10,40 | 9,80 | 10,25 | 10,25 | 101.920 |
26 feb 2024 | 10,25 | 10,44 | 10,00 | 10,25 | 10,25 | 294.500 |
23 feb 2024 | 10,25 | 10,32 | 9,98 | 10,00 | 10,00 | 123.450 |
22 feb 2024 | 10,10 | 10,48 | 9,80 | 10,25 | 10,25 | 824.847 |
21 feb 2024 | 10,70 | 10,70 | 9,80 | 10,10 | 10,10 | 344.608 |
20 feb 2024 | 10,70 | 10,48 | 10,48 | 10,70 | 10,70 | 57.195 |
19 feb 2024 | 10,70 | 10,56 | 10,23 | 10,70 | 10,70 | 84.003 |
16 feb 2024 | 10,65 | 10,70 | 10,37 | 10,70 | 10,70 | 123.388 |
15 feb 2024 | 10,25 | 10,95 | 10,30 | 10,65 | 10,65 | 295.901 |
14 feb 2024 | 10,75 | 10,48 | 10,20 | 10,25 | 10,25 | 465.168 |
13 feb 2024 | 10,75 | 10,97 | 9,70 | 10,75 | 10,75 | 1.144.306 |
12 feb 2024 | 10,75 | 10,82 | 10,50 | 10,50 | 10,50 | 277.631 |
09 feb 2024 | 10,90 | 11,44 | 10,52 | 10,75 | 10,75 | 546.650 |
08 feb 2024 | 11,25 | 11,40 | 10,82 | 11,15 | 11,15 | 319.233 |
07 feb 2024 | 12,10 | 11,90 | 11,16 | 11,25 | 11,25 | 290.948 |
06 feb 2024 | 12,10 | 12,36 | 11,73 | 12,10 | 12,10 | 352.018 |
05 feb 2024 | 11,40 | 12,00 | 11,34 | 12,10 | 12,10 | 826.964 |
02 feb 2024 | 11,40 | 11,45 | 11,30 | 11,40 | 11,40 | 58.299 |
01 feb 2024 | 11,50 | 11,68 | 11,21 | 11,40 | 11,40 | 179.642 |
31 gen 2024 | 11,75 | 12,00 | 11,41 | 11,50 | 11,50 | 341.616 |
30 gen 2024 | 11,60 | 11,90 | 11,07 | 11,75 | 11,75 | 894.986 |
29 gen 2024 | 12,25 | 12,07 | 11,17 | 11,60 | 11,60 | 1.132.666 |
26 gen 2024 | 11,55 | 12,36 | 11,41 | 12,30 | 12,30 | 1.158.950 |
25 gen 2024 | 11,75 | 11,60 | 11,20 | 11,55 | 11,55 | 609.402 |
24 gen 2024 | 12,25 | 12,10 | 11,50 | 11,75 | 11,75 | 802.773 |
23 gen 2024 | 12,25 | 12,49 | 11,80 | 12,25 | 12,25 | 714.182 |
22 gen 2024 | 12,65 | 13,00 | 12,00 | 12,25 | 12,25 | 862.772 |
19 gen 2024 | 13,15 | 13,69 | 12,65 | 12,65 | 12,65 | 1.131.843 |
18 gen 2024 | 12,65 | 13,60 | 12,50 | 13,15 | 13,15 | 1.078.033 |
17 gen 2024 | 12,75 | 12,98 | 12,13 | 12,60 | 12,60 | 762.376 |
16 gen 2024 | 13,00 | 12,98 | 12,16 | 12,75 | 12,75 | 498.814 |
15 gen 2024 | 13,07 | 13,38 | 12,53 | 13,00 | 13,00 | 153.780 |
12 gen 2024 | 12,75 | 13,45 | 12,15 | 13,10 | 13,10 | 1.932.735 |
11 gen 2024 | 12,25 | 12,98 | 11,80 | 12,75 | 12,75 | 1.216.294 |
10 gen 2024 | 12,25 | 12,42 | 11,76 | 12,25 | 12,25 | 549.387 |
09 gen 2024 | 12,10 | 12,27 | 11,88 | 12,25 | 12,25 | 1.179.107 |
08 gen 2024 | 12,75 | 12,75 | 11,52 | 12,10 | 12,10 | 643.926 |
05 gen 2024 | 12,75 | 13,40 | 11,55 | 12,75 | 12,75 | 3.379.451 |
04 gen 2024 | 10,85 | 13,40 | 10,77 | 12,80 | 12,80 | 5.789.467 |
03 gen 2024 | 10,25 | 11,00 | 10,25 | 10,85 | 10,85 | 2.310.775 |
02 gen 2024 | 9,85 | 10,50 | 9,85 | 10,25 | 10,25 | 1.078.919 |
29 dic 2023 | 9,85 | 9,83 | 9,72 | 9,85 | 9,85 | 285.789 |
28 dic 2023 | 9,85 | 10,00 | 9,50 | 9,85 | 9,85 | 122.785 |
27 dic 2023 | 9,90 | 9,99 | 9,50 | 9,85 | 9,85 | 573.496 |
22 dic 2023 | 9,90 | 10,00 | 9,80 | 9,90 | 9,90 | 764.665 |
21 dic 2023 | 9,88 | 10,00 | 9,70 | 9,90 | 9,90 | 884.896 |
20 dic 2023 | 10,25 | 10,95 | 9,74 | 9,75 | 9,75 | 1.080.824 |
19 dic 2023 | 11,15 | 11,27 | 10,00 | 10,25 | 10,25 | 5.013.265 |
18 dic 2023 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
15 dic 2023 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
14 dic 2023 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
13 dic 2023 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
12 dic 2023 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
11 dic 2023 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
08 dic 2023 | 11,15 | 11,30 | 11,00 | 11,15 | 11,15 | 408.887 |
07 dic 2023 | 11,15 | 11,30 | 11,07 | 11,15 | 11,15 | 336.951 |
06 dic 2023 | 11,75 | 11,95 | 11,00 | 11,00 | 11,00 | 791.296 |
05 dic 2023 | 11,25 | 11,85 | 11,00 | 11,75 | 11,75 | 1.137.380 |
04 dic 2023 | 11,75 | 12,00 | 11,00 | 11,25 | 11,25 | 768.353 |
01 dic 2023 | 11,50 | 13,01 | 11,13 | 11,75 | 11,75 | 6.989.544 |
30 nov 2023 | 19,50 | 25,76 | 18,15 | 20,80 | 20,80 | 1.029.266 |
29 nov 2023 | 24,00 | 23,52 | 20,25 | 19,50 | 19,50 | 293.639 |
28 nov 2023 | 26,50 | 26,60 | 23,10 | 24,00 | 24,00 | 586.981 |
27 nov 2023 | 27,50 | 34,00 | 26,02 | 26,50 | 26,50 | 540.650 |
*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...