Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 11,24 | 11,38 | 11,24 | 11,33 | 11,33 | 57.729 |
30 apr 2024 | 11,04 | 11,26 | 11,04 | 11,19 | 11,19 | 60.700 |
29 apr 2024 | 11,14 | 11,14 | 11,05 | 11,05 | 11,05 | 70.700 |
26 apr 2024 | 10,83 | 10,94 | 10,83 | 10,91 | 10,91 | 86.100 |
25 apr 2024 | 10,80 | 10,96 | 10,80 | 10,96 | 10,96 | 156.600 |
24 apr 2024 | 11,08 | 11,08 | 10,91 | 10,97 | 10,97 | 139.300 |
23 apr 2024 | 11,16 | 11,18 | 10,98 | 11,05 | 11,05 | 210.200 |
22 apr 2024 | 10,88 | 10,95 | 10,83 | 10,92 | 10,92 | 58.100 |
19 apr 2024 | 10,59 | 10,65 | 10,55 | 10,58 | 10,58 | 80.400 |
18 apr 2024 | 10,66 | 10,71 | 10,63 | 10,65 | 10,65 | 59.200 |
17 apr 2024 | 10,57 | 10,73 | 10,57 | 10,70 | 10,70 | 98.200 |
16 apr 2024 | 10,55 | 10,73 | 10,55 | 10,58 | 10,58 | 357.700 |
15 apr 2024 | 10,73 | 10,87 | 10,73 | 10,77 | 10,77 | 67.500 |
12 apr 2024 | 10,54 | 10,80 | 10,54 | 10,68 | 10,68 | 76.100 |
11 apr 2024 | 10,85 | 10,85 | 10,65 | 10,81 | 10,81 | 101.400 |
10 apr 2024 | 11,72 | 11,74 | 11,30 | 11,35 | 11,35 | 79.200 |
09 apr 2024 | 11,17 | 11,17 | 11,03 | 11,04 | 11,04 | 308.900 |
08 apr 2024 | 11,12 | 11,16 | 11,10 | 11,12 | 11,12 | 127.200 |
05 apr 2024 | 11,17 | 11,20 | 11,11 | 11,17 | 11,17 | 83.900 |
04 apr 2024 | 11,34 | 11,35 | 11,18 | 11,22 | 11,22 | 71.300 |
03 apr 2024 | 11,27 | 11,36 | 11,26 | 11,33 | 11,33 | 49.900 |
02 apr 2024 | 11,32 | 11,35 | 11,30 | 11,35 | 11,35 | 185.500 |
01 apr 2024 | 11,16 | 11,70 | 11,16 | 11,43 | 11,43 | 101.600 |
28 mar 2024 | 11,50 | 11,52 | 11,43 | 11,46 | 11,46 | 55.200 |
27 mar 2024 | 11,50 | 11,57 | 11,49 | 11,54 | 11,54 | 63.000 |
26 mar 2024 | 11,45 | 11,50 | 11,40 | 11,44 | 11,44 | 173.300 |
25 mar 2024 | 11,35 | 11,40 | 11,30 | 11,30 | 11,30 | 87.300 |
22 mar 2024 | 11,38 | 11,40 | 11,30 | 11,30 | 11,30 | 66.300 |
21 mar 2024 | 11,27 | 11,34 | 11,26 | 11,26 | 11,26 | 141.900 |
20 mar 2024 | 11,02 | 11,21 | 11,02 | 11,21 | 11,21 | 49.700 |
19 mar 2024 | 11,14 | 11,19 | 11,11 | 11,19 | 11,19 | 80.100 |
18 mar 2024 | 11,15 | 11,22 | 11,12 | 11,18 | 11,18 | 104.500 |
15 mar 2024 | 11,24 | 11,26 | 11,19 | 11,19 | 11,19 | 144.000 |
14 mar 2024 | 11,14 | 11,18 | 11,09 | 11,15 | 11,15 | 64.400 |
13 mar 2024 | 11,10 | 11,22 | 11,10 | 11,19 | 11,19 | 142.100 |
12 mar 2024 | 11,15 | 11,15 | 11,03 | 11,15 | 11,15 | 34.200 |
11 mar 2024 | 11,19 | 11,19 | 10,98 | 11,04 | 11,04 | 70.800 |
08 mar 2024 | 11,17 | 11,20 | 11,13 | 11,14 | 11,14 | 75.100 |
07 mar 2024 | 10,77 | 11,10 | 10,77 | 11,09 | 11,09 | 113.900 |
06 mar 2024 | 10,73 | 10,95 | 10,73 | 10,90 | 10,90 | 68.900 |
05 mar 2024 | 10,60 | 10,71 | 10,60 | 10,70 | 10,70 | 105.600 |
04 mar 2024 | 10,59 | 10,69 | 10,58 | 10,68 | 10,68 | 90.200 |
01 mar 2024 | 10,71 | 10,75 | 10,66 | 10,72 | 10,72 | 150.000 |
29 feb 2024 | 10,69 | 10,83 | 10,67 | 10,83 | 10,83 | 4.473.800 |
28 feb 2024 | 10,74 | 10,74 | 10,57 | 10,62 | 10,62 | 769.400 |
27 feb 2024 | 10,56 | 10,67 | 10,56 | 10,67 | 10,67 | 108.700 |
26 feb 2024 | 10,68 | 10,70 | 10,63 | 10,68 | 10,68 | 104.300 |
23 feb 2024 | 10,54 | 10,74 | 10,54 | 10,70 | 10,70 | 1.523.100 |
22 feb 2024 | 10,64 | 10,64 | 10,57 | 10,62 | 10,62 | 432.200 |
21 feb 2024 | 10,89 | 10,97 | 10,89 | 10,97 | 10,97 | 108.800 |
20 feb 2024 | 10,89 | 10,93 | 10,86 | 10,90 | 10,90 | 50.800 |
16 feb 2024 | 10,57 | 10,71 | 10,57 | 10,71 | 10,71 | 56.800 |
15 feb 2024 | 10,52 | 10,57 | 10,49 | 10,57 | 10,57 | 46.000 |
14 feb 2024 | 10,57 | 10,59 | 10,52 | 10,59 | 10,59 | 85.100 |
13 feb 2024 | 10,45 | 10,47 | 10,36 | 10,43 | 10,43 | 131.100 |
12 feb 2024 | 10,74 | 10,74 | 10,67 | 10,72 | 10,72 | 127.100 |
09 feb 2024 | 10,60 | 10,76 | 10,60 | 10,76 | 10,76 | 103.300 |
08 feb 2024 | 10,78 | 10,80 | 10,66 | 10,74 | 10,74 | 1.590.700 |
07 feb 2024 | 10,86 | 10,94 | 10,73 | 10,75 | 10,75 | 211.300 |
06 feb 2024 | 11,13 | 11,29 | 11,08 | 11,23 | 11,23 | 3.183.900 |
05 feb 2024 | 11,22 | 11,22 | 10,82 | 11,09 | 11,09 | 1.343.800 |
02 feb 2024 | 11,03 | 11,23 | 11,02 | 11,22 | 11,22 | 4.314.900 |
01 feb 2024 | 10,61 | 10,99 | 10,61 | 10,79 | 10,79 | 66.300 |
31 gen 2024 | 10,88 | 11,03 | 10,82 | 10,85 | 10,85 | 32.900 |
30 gen 2024 | 11,11 | 11,13 | 11,06 | 11,13 | 11,13 | 51.000 |
29 gen 2024 | 11,13 | 11,21 | 11,07 | 11,18 | 11,18 | 149.900 |
26 gen 2024 | 11,10 | 11,22 | 11,10 | 11,16 | 11,16 | 202.800 |
25 gen 2024 | 11,31 | 11,41 | 11,29 | 11,36 | 11,36 | 232.200 |
24 gen 2024 | 11,62 | 11,62 | 11,30 | 11,30 | 11,30 | 1.334.700 |
23 gen 2024 | 11,36 | 11,37 | 11,27 | 11,34 | 11,34 | 2.624.500 |
22 gen 2024 | 11,47 | 11,47 | 11,28 | 11,33 | 11,33 | 1.390.800 |
19 gen 2024 | 11,28 | 11,29 | 11,16 | 11,29 | 11,29 | 1.444.100 |
18 gen 2024 | 11,43 | 11,43 | 11,11 | 11,23 | 11,23 | 309.500 |
17 gen 2024 | 11,35 | 11,42 | 11,29 | 11,38 | 11,38 | 54.400 |
16 gen 2024 | 11,43 | 11,51 | 11,41 | 11,42 | 11,42 | 49.700 |
12 gen 2024 | 11,40 | 11,43 | 11,32 | 11,39 | 11,39 | 38.700 |
11 gen 2024 | 11,02 | 11,25 | 11,02 | 11,20 | 11,20 | 174.600 |
10 gen 2024 | 11,25 | 11,34 | 11,25 | 11,27 | 11,27 | 35.300 |
09 gen 2024 | 11,69 | 11,69 | 11,40 | 11,42 | 11,42 | 80.800 |
08 gen 2024 | 11,42 | 11,69 | 11,42 | 11,60 | 11,60 | 66.200 |
05 gen 2024 | 11,26 | 11,50 | 11,26 | 11,42 | 11,42 | 61.100 |
04 gen 2024 | 11,50 | 11,54 | 11,30 | 11,46 | 11,46 | 112.400 |
03 gen 2024 | 11,13 | 11,34 | 11,13 | 11,27 | 11,27 | 234.000 |
02 gen 2024 | 11,15 | 11,17 | 11,08 | 11,11 | 11,11 | 88.800 |
29 dic 2023 | 11,15 | 11,18 | 11,07 | 11,16 | 11,16 | 42.900 |
28 dic 2023 | 11,09 | 11,10 | 11,05 | 11,06 | 11,06 | 54.700 |
27 dic 2023 | 10,95 | 11,14 | 10,95 | 11,13 | 11,13 | 92.800 |
26 dic 2023 | 10,66 | 11,07 | 10,66 | 11,02 | 11,02 | 52.800 |
22 dic 2023 | 10,95 | 11,05 | 10,95 | 11,05 | 11,05 | 63.500 |
21 dic 2023 | 10,81 | 11,00 | 10,81 | 10,99 | 10,99 | 61.300 |
20 dic 2023 | 10,94 | 11,05 | 10,94 | 10,99 | 10,99 | 105.800 |
19 dic 2023 | 10,78 | 11,03 | 10,78 | 10,99 | 10,99 | 49.200 |
18 dic 2023 | 10,66 | 10,83 | 10,66 | 10,81 | 10,81 | 53.200 |
15 dic 2023 | 10,81 | 10,86 | 10,76 | 10,76 | 10,76 | 36.700 |
14 dic 2023 | 10,92 | 11,10 | 10,92 | 11,08 | 11,08 | 43.800 |
13 dic 2023 | 10,92 | 11,06 | 10,83 | 11,06 | 11,06 | 35.400 |
12 dic 2023 | 10,94 | 11,05 | 10,76 | 10,94 | 10,94 | 49.200 |
11 dic 2023 | 10,94 | 11,05 | 10,89 | 10,97 | 10,97 | 94.900 |
08 dic 2023 | 10,83 | 10,87 | 10,77 | 10,83 | 10,83 | 64.500 |
07 dic 2023 | 10,86 | 10,90 | 10,79 | 10,90 | 10,90 | 54.200 |
*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...