Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 10,92 | 11,02 | 10,90 | 11,02 | 11,02 | 322.274 |
20 mag 2024 | 10,92 | 11,15 | 10,86 | 10,94 | 10,94 | 299.844 |
17 mag 2024 | 10,91 | 11,01 | 10,86 | 10,90 | 10,90 | 320.583 |
16 mag 2024 | 10,92 | 11,02 | 10,84 | 10,99 | 10,99 | 464.757 |
15 mag 2024 | 10,82 | 10,90 | 10,76 | 10,81 | 10,81 | 759.206 |
14 mag 2024 | 10,70 | 10,86 | 10,67 | 10,73 | 10,73 | 329.593 |
13 mag 2024 | 10,96 | 10,97 | 10,64 | 10,72 | 10,72 | 569.499 |
10 mag 2024 | 10,76 | 10,90 | 10,65 | 10,86 | 10,86 | 482.777 |
09 mag 2024 | 11,05 | 11,06 | 10,74 | 10,74 | 10,74 | 829.739 |
08 mag 2024 | 10,76 | 11,07 | 10,62 | 11,04 | 11,04 | 1.020.793 |
07 mag 2024 | 10,80 | 11,26 | 10,44 | 11,06 | 11,06 | 2.004.502 |
06 mag 2024 | 11,71 | 11,83 | 11,65 | 11,81 | 11,81 | 244.669 |
03 mag 2024 | 11,79 | 11,83 | 11,70 | 11,74 | 11,74 | 548.798 |
02 mag 2024 | 11,68 | 11,74 | 11,62 | 11,69 | 11,69 | 284.027 |
01 mag 2024 | 11,83 | 11,83 | 11,63 | 11,64 | 11,64 | 316.370 |
30 apr 2024 | 12,11 | 12,13 | 11,96 | 12,06 | 12,06 | 161.343 |
29 apr 2024 | 12,01 | 12,15 | 11,74 | 12,15 | 12,15 | 283.230 |
26 apr 2024 | 11,80 | 11,84 | 11,73 | 11,77 | 11,77 | 174.054 |
24 apr 2024 | 11,90 | 11,90 | 11,68 | 11,83 | 11,83 | 322.744 |
23 apr 2024 | 11,79 | 12,05 | 11,65 | 11,86 | 11,86 | 283.600 |
22 apr 2024 | 12,00 | 12,04 | 11,70 | 11,76 | 11,76 | 295.354 |
19 apr 2024 | 11,91 | 11,92 | 11,64 | 11,73 | 11,73 | 437.948 |
18 apr 2024 | 12,20 | 12,25 | 12,01 | 12,01 | 12,01 | 379.494 |
17 apr 2024 | 12,00 | 12,29 | 11,95 | 12,14 | 12,14 | 275.211 |
16 apr 2024 | 12,25 | 12,26 | 12,03 | 12,11 | 12,11 | 342.060 |
15 apr 2024 | 12,30 | 12,47 | 12,22 | 12,38 | 12,38 | 299.148 |
12 apr 2024 | 12,33 | 12,44 | 12,31 | 12,40 | 12,40 | 176.153 |
11 apr 2024 | 12,31 | 12,51 | 12,23 | 12,42 | 12,42 | 322.368 |
10 apr 2024 | 12,51 | 12,66 | 12,43 | 12,55 | 12,55 | 301.212 |
09 apr 2024 | 12,42 | 12,58 | 12,33 | 12,39 | 12,39 | 381.810 |
08 apr 2024 | 12,38 | 12,54 | 12,23 | 12,43 | 12,43 | 296.078 |
05 apr 2024 | 12,51 | 12,51 | 12,31 | 12,32 | 12,32 | 210.281 |
04 apr 2024 | 12,49 | 12,71 | 12,49 | 12,60 | 12,60 | 468.409 |
03 apr 2024 | 12,28 | 12,47 | 12,21 | 12,33 | 12,33 | 393.575 |
02 apr 2024 | 12,58 | 12,76 | 12,35 | 12,41 | 12,41 | 1.211.148 |
28 mar 2024 | 12,55 | 12,72 | 12,49 | 12,72 | 12,72 | 418.732 |
27 mar 2024 | 12,11 | 12,33 | 12,10 | 12,32 | 12,32 | 304.387 |
26 mar 2024 | 12,11 | 12,40 | 12,10 | 12,20 | 12,20 | 1.090.975 |
25 mar 2024 | 12,27 | 12,52 | 12,11 | 12,21 | 12,21 | 683.485 |
22 mar 2024 | 12,16 | 12,18 | 11,90 | 11,90 | 11,90 | 457.417 |
21 mar 2024 | 12,19 | 12,38 | 12,01 | 12,28 | 12,28 | 750.574 |
20 mar 2024 | 11,85 | 12,09 | 11,77 | 12,07 | 12,07 | 577.749 |
19 mar 2024 | 11,90 | 11,93 | 11,61 | 11,89 | 11,89 | 375.307 |
18 mar 2024 | 11,83 | 11,95 | 11,65 | 11,90 | 11,90 | 449.169 |
15 mar 2024 | 11,79 | 11,83 | 11,60 | 11,80 | 11,80 | 1.331.543 |
14 mar 2024 | 12,12 | 12,14 | 11,79 | 11,88 | 11,88 | 430.790 |
13 mar 2024 | 11,79 | 11,90 | 11,75 | 11,83 | 11,83 | 244.852 |
12 mar 2024 | 11,78 | 11,85 | 11,60 | 11,75 | 11,75 | 950.192 |
11 mar 2024 | 11,96 | 12,07 | 11,77 | 11,77 | 11,77 | 351.139 |
08 mar 2024 | 12,14 | 12,35 | 12,11 | 12,16 | 12,16 | 224.272 |
07 mar 2024 | 12,21 | 12,22 | 11,91 | 11,98 | 11,98 | 529.914 |
06 mar 2024 | 12,05 | 12,09 | 11,83 | 12,08 | 12,08 | 539.445 |
05 mar 2024 | 12,14 | 12,23 | 12,07 | 12,07 | 12,07 | 372.072 |
04 mar 2024 | 12,43 | 12,43 | 12,13 | 12,16 | 12,16 | 248.588 |
01 mar 2024 | 12,35 | 12,46 | 12,24 | 12,38 | 12,38 | 286.516 |
29 feb 2024 | 12,33 | 12,54 | 12,14 | 12,24 | 12,24 | 785.581 |
28 feb 2024 | 12,50 | 12,57 | 12,21 | 12,21 | 12,21 | 485.898 |
27 feb 2024 | 12,47 | 12,74 | 12,29 | 12,38 | 12,38 | 684.627 |
26 feb 2024 | 12,66 | 12,81 | 12,41 | 12,50 | 12,50 | 513.704 |
23 feb 2024 | 12,55 | 12,70 | 12,41 | 12,68 | 12,68 | 420.215 |
22 feb 2024 | 12,32 | 12,66 | 12,30 | 12,55 | 12,55 | 892.298 |
21 feb 2024 | 12,80 | 12,80 | 12,01 | 12,59 | 12,59 | 1.327.498 |
20 feb 2024 | 13,71 | 13,73 | 12,87 | 13,10 | 13,10 | 1.489.147 |
19 feb 2024 | 14,41 | 14,56 | 14,19 | 14,51 | 14,51 | 186.163 |
16 feb 2024 | 14,25 | 14,42 | 14,10 | 14,36 | 14,36 | 311.196 |
15 feb 2024 | 14,49 | 14,49 | 14,13 | 14,20 | 14,20 | 199.227 |
14 feb 2024 | 14,18 | 14,35 | 13,98 | 14,35 | 14,35 | 308.199 |
13 feb 2024 | 14,55 | 14,55 | 14,31 | 14,35 | 14,35 | 193.598 |
12 feb 2024 | 14,70 | 14,70 | 14,46 | 14,46 | 14,46 | 98.652 |
09 feb 2024 | 14,82 | 14,82 | 14,48 | 14,52 | 14,52 | 302.205 |
08 feb 2024 | 14,97 | 14,97 | 14,66 | 14,66 | 14,66 | 286.381 |
07 feb 2024 | 14,78 | 14,89 | 14,73 | 14,89 | 14,89 | 313.318 |
06 feb 2024 | 14,56 | 14,69 | 14,51 | 14,68 | 14,68 | 332.569 |
05 feb 2024 | 14,52 | 14,74 | 14,47 | 14,74 | 14,74 | 292.770 |
02 feb 2024 | 14,51 | 14,81 | 14,47 | 14,81 | 14,81 | 427.874 |
01 feb 2024 | 14,25 | 14,45 | 14,10 | 14,43 | 14,43 | 283.597 |
31 gen 2024 | 14,27 | 14,53 | 14,16 | 14,52 | 14,52 | 504.749 |
30 gen 2024 | 14,35 | 14,40 | 14,15 | 14,18 | 14,18 | 255.803 |
29 gen 2024 | 14,46 | 14,68 | 14,12 | 14,29 | 14,29 | 329.988 |
25 gen 2024 | 14,00 | 14,41 | 13,88 | 14,35 | 14,35 | 358.499 |
24 gen 2024 | 13,89 | 13,96 | 13,75 | 13,80 | 13,80 | 223.108 |
23 gen 2024 | 13,75 | 13,85 | 13,66 | 13,80 | 13,80 | 222.067 |
22 gen 2024 | 13,76 | 13,89 | 13,70 | 13,74 | 13,74 | 187.277 |
19 gen 2024 | 13,71 | 13,87 | 13,65 | 13,72 | 13,72 | 282.155 |
18 gen 2024 | 13,37 | 13,66 | 13,23 | 13,51 | 13,51 | 278.256 |
17 gen 2024 | 13,67 | 13,74 | 13,56 | 13,56 | 13,56 | 143.479 |
16 gen 2024 | 13,77 | 13,78 | 13,47 | 13,67 | 13,67 | 433.611 |
15 gen 2024 | 13,95 | 14,04 | 13,87 | 13,87 | 13,87 | 28.669 |
12 gen 2024 | 13,90 | 14,11 | 13,90 | 13,99 | 13,99 | 154.286 |
11 gen 2024 | 13,76 | 14,13 | 13,57 | 14,05 | 14,05 | 493.164 |
10 gen 2024 | 14,07 | 14,11 | 13,91 | 13,95 | 13,95 | 302.221 |
09 gen 2024 | 14,24 | 14,38 | 14,09 | 14,18 | 14,18 | 573.959 |
08 gen 2024 | 14,07 | 14,24 | 14,03 | 14,08 | 14,08 | 245.578 |
05 gen 2024 | 14,85 | 14,85 | 14,18 | 14,19 | 14,19 | 619.497 |
04 gen 2024 | 15,14 | 15,21 | 15,05 | 15,10 | 15,10 | 348.298 |
03 gen 2024 | 15,37 | 15,43 | 15,19 | 15,23 | 15,23 | 174.422 |
02 gen 2024 | 15,46 | 15,60 | 15,43 | 15,56 | 15,56 | 281.294 |
29 dic 2023 | 15,56 | 15,64 | 15,46 | 15,56 | 15,56 | 196.561 |
28 dic 2023 | 15,68 | 15,77 | 15,57 | 15,64 | 15,64 | 176.130 |
27 dic 2023 | 15,60 | 15,71 | 15,43 | 15,59 | 15,59 | 335.928 |
*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...