Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 12,73 | 12,78 | 12,56 | 12,68 | 12,68 | 404.066 |
27 mar 2024 | 12,70 | 12,74 | 12,52 | 12,68 | 12,68 | 343.536 |
26 mar 2024 | 12,64 | 12,73 | 12,47 | 12,66 | 12,66 | 287.923 |
25 mar 2024 | 12,42 | 12,69 | 12,40 | 12,61 | 12,61 | 330.224 |
22 mar 2024 | 12,31 | 12,59 | 12,31 | 12,59 | 12,59 | 272.801 |
21 mar 2024 | 12,38 | 12,55 | 12,22 | 12,32 | 12,32 | 413.756 |
20 mar 2024 | 11,70 | 11,99 | 11,61 | 11,91 | 11,91 | 311.724 |
19 mar 2024 | 11,53 | 11,74 | 11,37 | 11,74 | 11,74 | 322.670 |
18 mar 2024 | 11,30 | 11,64 | 11,30 | 11,57 | 11,57 | 366.586 |
15 mar 2024 | 11,74 | 11,74 | 11,13 | 11,28 | 11,28 | 1.220.117 |
14 mar 2024 | 11,90 | 12,16 | 11,77 | 11,77 | 11,77 | 541.208 |
13 mar 2024 | 11,95 | 12,22 | 11,69 | 11,83 | 11,83 | 482.117 |
12 mar 2024 | 12,95 | 12,96 | 11,73 | 11,94 | 11,94 | 1.129.967 |
11 mar 2024 | 12,00 | 12,34 | 11,94 | 12,32 | 12,32 | 817.680 |
08 mar 2024 | 11,76 | 12,19 | 11,69 | 12,02 | 12,02 | 431.235 |
07 mar 2024 | 11,25 | 11,80 | 11,12 | 11,72 | 11,72 | 447.956 |
06 mar 2024 | 11,25 | 11,53 | 11,25 | 11,31 | 11,31 | 302.642 |
05 mar 2024 | 11,26 | 11,33 | 11,19 | 11,27 | 11,27 | 390.254 |
04 mar 2024 | 11,56 | 11,56 | 11,20 | 11,30 | 11,30 | 444.364 |
01 mar 2024 | 11,36 | 11,54 | 11,34 | 11,52 | 11,52 | 453.139 |
29 feb 2024 | 11,40 | 11,60 | 11,28 | 11,29 | 11,29 | 849.983 |
28 feb 2024 | 11,63 | 11,67 | 11,08 | 11,31 | 11,31 | 487.480 |
27 feb 2024 | 11,50 | 11,74 | 11,49 | 11,63 | 11,63 | 480.562 |
26 feb 2024 | 11,61 | 11,74 | 11,48 | 11,53 | 11,53 | 339.495 |
23 feb 2024 | 11,74 | 11,83 | 11,55 | 11,67 | 11,67 | 239.821 |
22 feb 2024 | 11,78 | 11,92 | 11,69 | 11,80 | 11,80 | 303.553 |
21 feb 2024 | 11,66 | 11,91 | 11,58 | 11,64 | 11,64 | 295.139 |
20 feb 2024 | 11,55 | 11,74 | 11,45 | 11,67 | 11,67 | 179.467 |
19 feb 2024 | 11,54 | 11,84 | 11,51 | 11,61 | 11,61 | 296.660 |
16 feb 2024 | 11,69 | 11,72 | 11,45 | 11,60 | 11,60 | 389.623 |
15 feb 2024 | 11,61 | 11,69 | 11,50 | 11,61 | 11,61 | 423.786 |
14 feb 2024 | 11,45 | 11,63 | 11,39 | 11,41 | 11,41 | 441.814 |
13 feb 2024 | 11,72 | 11,85 | 11,38 | 11,47 | 11,47 | 370.833 |
12 feb 2024 | 11,52 | 11,82 | 11,49 | 11,81 | 11,81 | 310.213 |
09 feb 2024 | 11,65 | 11,78 | 11,37 | 11,45 | 11,45 | 426.929 |
08 feb 2024 | 11,76 | 11,77 | 11,60 | 11,72 | 11,72 | 628.266 |
07 feb 2024 | 11,89 | 12,07 | 11,44 | 11,70 | 11,70 | 608.192 |
06 feb 2024 | 12,20 | 12,25 | 11,87 | 11,94 | 11,94 | 440.957 |
05 feb 2024 | 12,17 | 12,48 | 12,11 | 12,15 | 12,15 | 399.886 |
02 feb 2024 | 12,65 | 12,86 | 12,19 | 12,22 | 12,22 | 667.124 |
01 feb 2024 | 12,94 | 12,95 | 12,49 | 12,53 | 12,53 | 753.186 |
31 gen 2024 | 12,84 | 13,19 | 12,60 | 13,08 | 13,08 | 1.347.731 |
30 gen 2024 | 12,59 | 12,64 | 12,20 | 12,30 | 12,30 | 387.415 |
29 gen 2024 | 12,29 | 12,55 | 12,03 | 12,48 | 12,48 | 519.823 |
26 gen 2024 | 12,69 | 12,70 | 12,16 | 12,38 | 12,38 | 472.440 |
25 gen 2024 | 12,60 | 12,73 | 12,23 | 12,71 | 12,71 | 656.256 |
24 gen 2024 | 12,30 | 12,65 | 12,30 | 12,63 | 12,63 | 1.008.897 |
23 gen 2024 | 12,61 | 12,67 | 12,01 | 12,15 | 12,15 | 972.497 |
22 gen 2024 | 12,51 | 12,82 | 12,48 | 12,59 | 12,59 | 506.904 |
19 gen 2024 | 12,10 | 12,28 | 12,05 | 12,26 | 12,26 | 475.280 |
18 gen 2024 | 12,00 | 12,15 | 11,93 | 12,10 | 12,10 | 422.415 |
17 gen 2024 | 12,20 | 12,30 | 11,77 | 11,94 | 11,94 | 803.703 |
16 gen 2024 | 12,71 | 12,97 | 12,55 | 12,56 | 12,56 | 495.845 |
15 gen 2024 | 13,21 | 13,30 | 13,03 | 13,08 | 13,08 | 318.455 |
12 gen 2024 | 12,89 | 13,30 | 12,89 | 13,20 | 13,20 | 704.386 |
11 gen 2024 | 12,93 | 13,19 | 12,80 | 12,80 | 12,80 | 558.580 |
10 gen 2024 | 12,43 | 12,94 | 12,43 | 12,83 | 12,83 | 572.153 |
09 gen 2024 | 12,59 | 12,60 | 12,37 | 12,44 | 12,44 | 374.448 |
08 gen 2024 | 12,43 | 12,60 | 12,08 | 12,59 | 12,59 | 400.869 |
05 gen 2024 | 12,48 | 12,72 | 12,39 | 12,52 | 12,52 | 474.623 |
04 gen 2024 | 12,50 | 12,73 | 12,44 | 12,54 | 12,54 | 463.349 |
03 gen 2024 | 12,83 | 12,97 | 12,52 | 12,55 | 12,55 | 526.466 |
02 gen 2024 | 13,19 | 13,24 | 12,84 | 12,88 | 12,88 | 528.555 |
29 dic 2023 | 13,38 | 13,45 | 13,19 | 13,19 | 13,19 | 124.785 |
28 dic 2023 | 13,38 | 13,40 | 13,21 | 13,38 | 13,38 | 301.709 |
27 dic 2023 | 13,09 | 13,39 | 13,09 | 13,35 | 13,35 | 458.895 |
22 dic 2023 | 13,07 | 13,15 | 12,94 | 13,05 | 13,05 | 280.473 |
21 dic 2023 | 12,98 | 13,15 | 12,89 | 13,10 | 13,10 | 523.519 |
20 dic 2023 | 13,04 | 13,22 | 12,90 | 13,07 | 13,07 | 667.469 |
19 dic 2023 | 12,94 | 13,35 | 12,90 | 12,98 | 12,98 | 472.828 |
18 dic 2023 | 12,80 | 12,94 | 12,67 | 12,89 | 12,89 | 292.176 |
15 dic 2023 | 13,02 | 13,39 | 12,87 | 12,89 | 12,89 | 2.309.319 |
14 dic 2023 | 13,25 | 13,38 | 12,95 | 13,02 | 13,02 | 1.031.272 |
13 dic 2023 | 12,55 | 12,74 | 12,48 | 12,56 | 12,56 | 542.992 |
12 dic 2023 | 12,56 | 12,72 | 12,40 | 12,49 | 12,49 | 671.825 |
11 dic 2023 | 12,39 | 12,45 | 12,16 | 12,36 | 12,36 | 476.284 |
08 dic 2023 | 12,73 | 12,73 | 12,21 | 12,27 | 12,27 | 527.798 |
07 dic 2023 | 12,93 | 12,97 | 12,57 | 12,66 | 12,66 | 444.309 |
06 dic 2023 | 12,88 | 13,09 | 12,79 | 13,02 | 13,02 | 427.011 |
05 dic 2023 | 12,92 | 13,20 | 12,71 | 12,83 | 12,83 | 449.282 |
04 dic 2023 | 13,00 | 13,29 | 12,76 | 12,88 | 12,88 | 592.288 |
01 dic 2023 | 12,63 | 12,98 | 12,41 | 12,96 | 12,96 | 602.196 |
30 nov 2023 | 12,85 | 12,91 | 12,53 | 12,56 | 12,56 | 925.289 |
29 nov 2023 | 12,70 | 12,92 | 12,19 | 12,80 | 12,80 | 899.092 |
28 nov 2023 | 12,65 | 12,70 | 12,41 | 12,63 | 12,63 | 410.020 |
27 nov 2023 | 12,63 | 12,72 | 12,56 | 12,65 | 12,65 | 333.192 |
24 nov 2023 | 12,63 | 12,70 | 12,36 | 12,59 | 12,59 | 310.220 |
23 nov 2023 | 12,48 | 12,63 | 12,46 | 12,63 | 12,63 | 237.980 |
22 nov 2023 | 12,40 | 12,84 | 12,39 | 12,49 | 12,49 | 789.303 |
21 nov 2023 | 12,67 | 12,71 | 12,33 | 12,39 | 12,39 | 559.659 |
20 nov 2023 | 12,70 | 12,74 | 12,48 | 12,65 | 12,65 | 594.096 |
17 nov 2023 | 12,19 | 12,71 | 12,15 | 12,60 | 12,60 | 566.457 |
16 nov 2023 | 12,33 | 12,35 | 12,09 | 12,10 | 12,10 | 461.158 |
15 nov 2023 | 12,45 | 12,74 | 12,20 | 12,23 | 12,23 | 1.102.843 |
14 nov 2023 | 10,82 | 12,39 | 10,72 | 12,27 | 12,27 | 1.876.225 |
13 nov 2023 | 11,58 | 11,58 | 11,32 | 11,45 | 11,45 | 399.742 |
10 nov 2023 | 11,61 | 11,61 | 11,43 | 11,49 | 11,49 | 387.734 |
09 nov 2023 | 11,45 | 11,83 | 11,41 | 11,73 | 11,73 | 529.102 |
08 nov 2023 | 11,52 | 11,55 | 11,30 | 11,35 | 11,35 | 277.766 |
07 nov 2023 | 11,18 | 11,48 | 11,04 | 11,44 | 11,44 | 462.940 |
*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...