Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 14,0810 | 14,0810 | 14,0810 | 14,0810 | 14,0810 | - |
30 apr 2024 | 12,9050 | 13,5710 | 12,5879 | 12,9050 | 12,9050 | - |
29 apr 2024 | 14,8580 | 14,8580 | 12,6728 | 14,8694 | 14,8694 | - |
26 apr 2024 | 12,9030 | 13,5732 | 12,5156 | 12,9030 | 12,9030 | - |
25 apr 2024 | 12,6600 | 14,6637 | 12,5719 | 12,6597 | 12,6597 | - |
24 apr 2024 | 12,6094 | 13,3761 | 12,6084 | 12,6096 | 12,6096 | - |
23 apr 2024 | 12,9216 | 12,9620 | 12,6591 | 13,1100 | 13,1100 | - |
22 apr 2024 | 14,2392 | 14,6052 | 12,8985 | 14,2168 | 14,2168 | - |
19 apr 2024 | 14,1843 | 14,2489 | 12,6576 | 12,6954 | 12,6954 | - |
18 apr 2024 | 12,5772 | 12,7690 | 12,5708 | 12,5775 | 12,5775 | - |
17 apr 2024 | 12,8178 | 12,8185 | 12,5808 | 13,5094 | 13,5094 | - |
16 apr 2024 | 12,6717 | 12,8159 | 12,5679 | 12,6720 | 12,6720 | - |
15 apr 2024 | 14,4318 | 14,4318 | 12,7533 | 14,3959 | 14,3959 | - |
12 apr 2024 | 12,6932 | 12,6932 | 12,4771 | 12,6928 | 12,6928 | - |
11 apr 2024 | 12,5367 | 12,7259 | 12,4437 | 12,5364 | 12,5364 | - |
10 apr 2024 | 12,6720 | 13,0480 | 12,6015 | 12,6723 | 12,6723 | - |
09 apr 2024 | 12,5885 | 12,5898 | 12,4964 | 12,5884 | 12,5884 | - |
08 apr 2024 | 13,2350 | 13,2350 | 12,4469 | 12,7760 | 12,7760 | - |
05 apr 2024 | 12,5970 | 12,6520 | 12,4434 | 12,5069 | 12,5069 | - |
04 apr 2024 | 12,6492 | 13,3325 | 12,4163 | 12,6488 | 12,6488 | - |
03 apr 2024 | 12,6833 | 13,4156 | 12,5997 | 12,6832 | 12,6832 | - |
02 apr 2024 | 12,7630 | 12,7630 | 12,6365 | 12,7630 | 12,7630 | - |
01 apr 2024 | 12,7630 | 14,0900 | 12,7630 | 12,7630 | 12,7630 | - |
29 mar 2024 | 12,7630 | 13,4362 | 12,7630 | 12,5882 | 12,5882 | - |
28 mar 2024 | 12,6255 | 13,5254 | 12,6251 | 12,6258 | 12,6258 | - |
27 mar 2024 | 12,8005 | 12,8010 | 12,5781 | 12,8132 | 12,8132 | - |
26 mar 2024 | 13,4356 | 13,7000 | 12,7201 | 12,8260 | 12,8260 | - |
25 mar 2024 | 13,4900 | 13,4900 | 12,6680 | 13,4308 | 13,4308 | - |
22 mar 2024 | 12,6016 | 13,6950 | 12,6004 | 12,5956 | 12,5956 | - |
21 mar 2024 | 12,5522 | 13,5343 | 12,5278 | 12,5511 | 12,5511 | - |
20 mar 2024 | 13,2509 | 13,5280 | 12,4895 | 12,5830 | 12,5830 | - |
19 mar 2024 | 13,4078 | 13,4078 | 12,4911 | 12,7560 | 12,7560 | - |
18 mar 2024 | 13,6000 | 13,6950 | 12,5278 | 13,6000 | 13,6000 | - |
15 mar 2024 | 12,5416 | 13,6920 | 12,4858 | 12,6069 | 12,6069 | - |
14 mar 2024 | 12,7330 | 12,9050 | 12,4932 | 12,5695 | 12,5695 | - |
13 mar 2024 | 13,3519 | 13,3519 | 12,6488 | 13,3250 | 13,3250 | - |
12 mar 2024 | 12,6142 | 12,8360 | 12,5141 | 12,6142 | 12,6142 | - |
11 mar 2024 | 13,4955 | 13,5167 | 12,8206 | 13,4891 | 13,4891 | - |
08 mar 2024 | 12,6852 | 13,0402 | 12,6840 | 12,6846 | 12,6846 | - |
07 mar 2024 | 12,6690 | 12,9320 | 12,5571 | 12,6694 | 12,6694 | - |
06 mar 2024 | 13,2219 | 13,2219 | 12,4821 | 12,7112 | 12,7112 | - |
05 mar 2024 | 12,6312 | 13,5039 | 12,4384 | 12,4994 | 12,4994 | - |
04 mar 2024 | 13,4063 | 13,4063 | 12,7070 | 13,3885 | 13,3885 | - |
01 mar 2024 | 12,5146 | 12,8300 | 12,5128 | 12,5149 | 12,5149 | - |
29 feb 2024 | 12,6077 | 13,4992 | 12,6067 | 12,6067 | 12,6067 | - |
28 feb 2024 | 12,5744 | 12,5762 | 12,4296 | 12,5749 | 12,5749 | - |
27 feb 2024 | 12,7336 | 13,2879 | 12,7327 | 12,9060 | 12,9060 | - |
26 feb 2024 | 13,2807 | 13,2807 | 12,6558 | 13,2558 | 13,2558 | - |
23 feb 2024 | 12,5274 | 13,3768 | 12,4313 | 12,5276 | 12,5276 | - |
22 feb 2024 | 12,5204 | 12,8430 | 12,4915 | 12,5209 | 12,5209 | - |
21 feb 2024 | 12,6400 | 12,7440 | 12,5466 | 12,4650 | 12,4650 | - |
20 feb 2024 | 12,3946 | 13,4873 | 12,3924 | 12,3936 | 12,3936 | - |
19 feb 2024 | 13,6023 | 13,6600 | 12,5208 | 13,6058 | 13,6058 | - |
16 feb 2024 | 12,7258 | 13,6570 | 12,7070 | 12,7263 | 12,7263 | - |
15 feb 2024 | 12,5740 | 13,4763 | 12,3987 | 12,5740 | 12,5740 | - |
14 feb 2024 | 12,5710 | 12,8100 | 12,1681 | 12,2511 | 12,2511 | - |
13 feb 2024 | 12,5347 | 12,6360 | 12,4513 | 13,3166 | 13,3166 | - |
12 feb 2024 | 13,0173 | 13,9900 | 12,6130 | 13,0345 | 13,0345 | - |
09 feb 2024 | 12,4556 | 14,0300 | 12,2637 | 12,3661 | 12,3661 | - |
08 feb 2024 | 12,3404 | 12,6570 | 12,2325 | 12,3405 | 12,3405 | - |
07 feb 2024 | 12,3326 | 12,3718 | 12,3280 | 12,3328 | 12,3328 | - |
06 feb 2024 | 12,5320 | 12,5740 | 12,2761 | 12,5312 | 12,5312 | - |
05 feb 2024 | 13,4107 | 13,4107 | 12,5542 | 13,3925 | 13,3925 | - |
02 feb 2024 | 12,4064 | 13,5860 | 12,3492 | 12,4816 | 12,4816 | - |
01 feb 2024 | 12,1720 | 13,4103 | 12,1720 | 12,2022 | 12,2022 | - |
31 gen 2024 | 12,4895 | 12,6600 | 12,2921 | 12,4881 | 12,4881 | - |
30 gen 2024 | 12,0736 | 12,4383 | 12,0722 | 12,2742 | 12,2742 | - |
29 gen 2024 | 13,1319 | 13,1319 | 12,5426 | 13,1071 | 13,1071 | - |
26 gen 2024 | 12,4599 | 13,9400 | 12,3162 | 12,4586 | 12,4586 | - |
25 gen 2024 | 12,4886 | 13,4170 | 12,2326 | 12,4890 | 12,4890 | - |
24 gen 2024 | 12,4876 | 13,5860 | 12,2972 | 12,4872 | 12,4872 | - |
23 gen 2024 | 12,3852 | 12,5040 | 12,2731 | 12,3756 | 12,3756 | - |
22 gen 2024 | 13,2444 | 13,2446 | 12,7257 | 13,2519 | 13,2519 | - |
19 gen 2024 | 12,5420 | 13,5870 | 12,3570 | 12,5420 | 12,5420 | - |
18 gen 2024 | 12,1765 | 12,6290 | 12,1765 | 12,1412 | 12,1412 | - |
17 gen 2024 | 12,3610 | 12,6680 | 12,3610 | 12,3604 | 12,3604 | - |
16 gen 2024 | 12,5830 | 13,3750 | 12,3230 | 12,5820 | 12,5820 | - |
15 gen 2024 | 12,5220 | 13,4362 | 12,5220 | 13,1885 | 13,1885 | - |
12 gen 2024 | 12,3614 | 12,5365 | 12,3524 | 12,3736 | 12,3736 | - |
11 gen 2024 | 12,6100 | 12,6470 | 12,2824 | 12,1771 | 12,1771 | - |
10 gen 2024 | 12,6120 | 13,2029 | 12,0586 | 12,6120 | 12,6120 | - |
09 gen 2024 | 13,4501 | 13,4501 | 12,3768 | 12,5361 | 12,5361 | - |
08 gen 2024 | 13,1395 | 13,1543 | 12,5316 | 13,1426 | 13,1426 | - |
05 gen 2024 | 12,9681 | 12,9682 | 12,4061 | 12,9677 | 12,9677 | - |
04 gen 2024 | 12,7369 | 13,4634 | 12,3832 | 12,7335 | 12,7335 | - |
03 gen 2024 | 12,7683 | 13,6260 | 12,5072 | 13,9300 | 13,9300 | - |
02 gen 2024 | 12,6960 | 12,7530 | 12,5626 | 12,6960 | 12,6960 | - |
01 gen 2024 | 13,5108 | 13,5108 | 12,6960 | 12,6960 | 12,6960 | - |
29 dic 2023 | 12,6652 | 12,7230 | 12,5253 | 12,6656 | 12,6656 | - |
28 dic 2023 | 12,6666 | 12,9410 | 12,6554 | 12,6060 | 12,6060 | - |
27 dic 2023 | 13,0160 | 13,2901 | 12,3762 | 13,8600 | 13,8600 | - |
26 dic 2023 | 13,8385 | 13,8385 | 13,8337 | 13,8244 | 13,8244 | - |
25 dic 2023 | 13,8385 | 13,8385 | 13,8337 | 13,8244 | 13,8244 | - |
22 dic 2023 | 12,4265 | 12,5844 | 12,3756 | 12,4267 | 12,4267 | - |
21 dic 2023 | 12,5259 | 12,6652 | 12,3735 | 12,5259 | 12,5259 | - |
20 dic 2023 | 12,5567 | 12,8139 | 12,3991 | 12,5570 | 12,5570 | - |
19 dic 2023 | 12,4831 | 12,6010 | 12,4444 | 12,4828 | 12,4828 | - |
18 dic 2023 | 12,6570 | 13,5157 | 12,5021 | 12,6570 | 12,6570 | - |
15 dic 2023 | 13,1595 | 13,7240 | 12,4667 | 12,6890 | 12,6890 | - |
14 dic 2023 | 12,4217 | 13,3476 | 12,4096 | 12,4222 | 12,4222 | - |
*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...