Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 11,74 | 11,83 | 11,51 | 11,80 | 11,80 | 299.483 |
23 apr 2024 | 11,63 | 11,97 | 11,63 | 11,79 | 11,79 | 338.800 |
22 apr 2024 | 11,60 | 11,71 | 11,49 | 11,56 | 11,56 | 221.400 |
19 apr 2024 | 11,40 | 11,57 | 11,37 | 11,53 | 11,53 | 334.000 |
18 apr 2024 | 11,55 | 11,66 | 11,26 | 11,42 | 11,42 | 335.300 |
17 apr 2024 | 11,74 | 11,76 | 11,41 | 11,45 | 11,45 | 334.300 |
16 apr 2024 | 11,70 | 11,75 | 11,52 | 11,64 | 11,64 | 240.600 |
15 apr 2024 | 11,98 | 12,15 | 11,70 | 11,74 | 11,74 | 232.800 |
12 apr 2024 | 12,18 | 12,24 | 11,91 | 11,94 | 11,94 | 179.900 |
11 apr 2024 | 12,16 | 12,30 | 12,02 | 12,30 | 12,30 | 271.000 |
10 apr 2024 | 12,12 | 12,25 | 11,95 | 12,09 | 12,09 | 233.700 |
09 apr 2024 | 12,32 | 12,44 | 12,20 | 12,43 | 12,43 | 142.000 |
08 apr 2024 | 12,41 | 12,51 | 12,31 | 12,31 | 12,31 | 163.100 |
05 apr 2024 | 12,37 | 12,44 | 12,26 | 12,33 | 12,33 | 181.200 |
04 apr 2024 | 12,51 | 12,77 | 12,32 | 12,38 | 12,38 | 289.300 |
03 apr 2024 | 12,16 | 12,35 | 12,15 | 12,34 | 12,34 | 259.000 |
02 apr 2024 | 12,19 | 12,21 | 12,04 | 12,18 | 12,18 | 402.000 |
01 apr 2024 | 12,56 | 12,56 | 12,20 | 12,29 | 12,29 | 223.500 |
28 mar 2024 | 12,46 | 12,57 | 12,41 | 12,46 | 12,46 | 243.900 |
27 mar 2024 | 12,29 | 12,46 | 12,29 | 12,46 | 12,46 | 233.600 |
26 mar 2024 | 12,34 | 12,42 | 12,20 | 12,24 | 12,24 | 234.100 |
25 mar 2024 | 12,53 | 12,53 | 12,25 | 12,26 | 12,26 | 174.700 |
22 mar 2024 | 12,90 | 12,94 | 12,48 | 12,48 | 12,48 | 203.100 |
21 mar 2024 | 12,67 | 12,95 | 12,57 | 12,82 | 12,82 | 366.300 |
20 mar 2024 | 12,31 | 12,71 | 12,26 | 12,59 | 12,59 | 263.800 |
19 mar 2024 | 12,35 | 12,49 | 12,30 | 12,37 | 12,37 | 242.900 |
18 mar 2024 | 12,47 | 12,56 | 12,29 | 12,40 | 12,40 | 248.200 |
15 mar 2024 | 12,23 | 12,48 | 12,23 | 12,42 | 12,42 | 754.100 |
14 mar 2024 | 12,50 | 12,50 | 12,18 | 12,26 | 12,26 | 255.400 |
13 mar 2024 | 12,48 | 12,67 | 12,43 | 12,51 | 12,51 | 299.300 |
12 mar 2024 | 12,52 | 12,59 | 12,39 | 12,53 | 12,53 | 231.500 |
11 mar 2024 | 12,65 | 12,69 | 12,40 | 12,55 | 12,55 | 280.800 |
08 mar 2024 | 13,12 | 13,17 | 12,56 | 12,69 | 12,69 | 389.400 |
07 mar 2024 | 12,58 | 13,01 | 12,58 | 13,01 | 13,01 | 402.700 |
06 mar 2024 | 12,76 | 12,76 | 12,40 | 12,42 | 12,42 | 330.600 |
05 mar 2024 | 12,40 | 12,73 | 12,40 | 12,59 | 12,59 | 345.000 |
04 mar 2024 | 12,67 | 12,87 | 12,40 | 12,43 | 12,43 | 407.400 |
01 mar 2024 | 12,96 | 13,36 | 12,51 | 12,61 | 12,61 | 749.600 |
29 feb 2024 | 14,15 | 14,15 | 12,56 | 12,76 | 12,76 | 728.400 |
28 feb 2024 | 14,03 | 14,28 | 14,02 | 14,15 | 14,15 | 200.700 |
27 feb 2024 | 14,01 | 14,20 | 14,01 | 14,10 | 14,10 | 167.800 |
26 feb 2024 | 14,04 | 14,08 | 13,88 | 13,93 | 13,93 | 246.800 |
23 feb 2024 | 13,92 | 14,23 | 13,83 | 14,14 | 14,14 | 228.200 |
22 feb 2024 | 14,24 | 14,25 | 13,92 | 13,96 | 13,96 | 226.400 |
21 feb 2024 | 14,10 | 14,24 | 14,02 | 14,24 | 14,24 | 197.000 |
20 feb 2024 | 14,01 | 14,14 | 13,88 | 14,10 | 14,10 | 252.700 |
16 feb 2024 | 14,18 | 14,43 | 13,90 | 14,25 | 14,25 | 329.400 |
15 feb 2024 | 14,10 | 14,50 | 13,93 | 14,37 | 14,37 | 405.900 |
14 feb 2024 | 14,04 | 14,04 | 13,80 | 13,99 | 13,99 | 216.600 |
13 feb 2024 | 14,06 | 14,13 | 13,59 | 13,78 | 13,78 | 320.600 |
12 feb 2024 | 14,05 | 14,73 | 14,05 | 14,60 | 14,60 | 277.800 |
09 feb 2024 | 14,22 | 14,26 | 13,72 | 13,97 | 13,97 | 284.700 |
08 feb 2024 | 13,99 | 14,27 | 13,72 | 14,24 | 14,24 | 299.400 |
07 feb 2024 | 14,60 | 14,60 | 13,99 | 14,00 | 14,00 | 297.500 |
06 feb 2024 | 14,45 | 14,71 | 14,41 | 14,57 | 14,57 | 209.300 |
05 feb 2024 | 14,75 | 14,83 | 14,31 | 14,41 | 14,41 | 211.000 |
02 feb 2024 | 14,72 | 15,12 | 14,65 | 14,94 | 14,94 | 172.300 |
01 feb 2024 | 14,92 | 15,06 | 14,55 | 14,93 | 14,93 | 241.200 |
31 gen 2024 | 15,10 | 15,33 | 14,76 | 14,76 | 14,76 | 256.100 |
30 gen 2024 | 14,97 | 15,33 | 14,90 | 15,10 | 15,10 | 234.400 |
29 gen 2024 | 15,01 | 15,18 | 14,87 | 15,12 | 15,12 | 204.000 |
26 gen 2024 | 15,14 | 15,21 | 14,88 | 15,04 | 15,04 | 193.200 |
25 gen 2024 | 14,87 | 15,08 | 14,79 | 15,00 | 15,00 | 292.000 |
24 gen 2024 | 14,83 | 14,91 | 14,55 | 14,68 | 14,68 | 162.200 |
23 gen 2024 | 14,86 | 14,90 | 14,58 | 14,61 | 14,61 | 286.000 |
22 gen 2024 | 14,44 | 14,70 | 14,38 | 14,57 | 14,57 | 381.700 |
19 gen 2024 | 14,24 | 14,46 | 14,08 | 14,33 | 14,33 | 225.000 |
18 gen 2024 | 13,83 | 14,23 | 13,79 | 14,22 | 14,22 | 275.100 |
17 gen 2024 | 13,56 | 13,83 | 13,55 | 13,70 | 13,70 | 215.800 |
16 gen 2024 | 13,95 | 14,08 | 13,81 | 13,86 | 13,86 | 177.700 |
12 gen 2024 | 14,29 | 14,31 | 14,02 | 14,06 | 14,06 | 200.100 |
11 gen 2024 | 14,07 | 14,15 | 13,88 | 14,05 | 14,05 | 297.200 |
10 gen 2024 | 13,99 | 14,13 | 13,73 | 14,10 | 14,10 | 292.800 |
09 gen 2024 | 14,28 | 14,28 | 14,06 | 14,07 | 14,07 | 267.800 |
08 gen 2024 | 14,53 | 14,61 | 14,39 | 14,53 | 14,53 | 153.700 |
05 gen 2024 | 14,47 | 14,74 | 14,47 | 14,56 | 14,56 | 339.100 |
04 gen 2024 | 14,70 | 14,72 | 14,42 | 14,59 | 14,59 | 301.600 |
03 gen 2024 | 14,67 | 14,77 | 14,45 | 14,59 | 14,59 | 291.600 |
02 gen 2024 | 14,82 | 15,00 | 14,74 | 14,86 | 14,86 | 354.700 |
29 dic 2023 | 15,00 | 15,04 | 14,75 | 14,88 | 14,88 | 277.500 |
28 dic 2023 | 15,00 | 15,10 | 14,97 | 15,01 | 15,01 | 178.300 |
27 dic 2023 | 15,09 | 15,13 | 14,91 | 15,11 | 15,11 | 199.200 |
26 dic 2023 | 15,02 | 15,19 | 14,95 | 15,04 | 15,04 | 160.700 |
22 dic 2023 | 14,95 | 15,22 | 14,94 | 15,00 | 15,00 | 186.400 |
21 dic 2023 | 14,81 | 14,97 | 14,77 | 14,93 | 14,93 | 226.200 |
20 dic 2023 | 14,95 | 15,23 | 14,65 | 14,68 | 14,68 | 349.500 |
19 dic 2023 | 14,62 | 15,01 | 14,44 | 14,95 | 14,95 | 361.000 |
18 dic 2023 | 14,74 | 14,89 | 14,47 | 14,51 | 14,51 | 321.400 |
15 dic 2023 | 15,11 | 15,14 | 14,59 | 14,61 | 14,61 | 3.384.200 |
14 dic 2023 | 14,43 | 15,16 | 14,37 | 14,96 | 14,96 | 414.700 |
13 dic 2023 | 13,77 | 14,25 | 13,45 | 14,16 | 14,16 | 388.300 |
12 dic 2023 | 13,82 | 13,82 | 13,52 | 13,72 | 13,72 | 267.200 |
11 dic 2023 | 13,87 | 13,95 | 13,66 | 13,77 | 13,77 | 268.800 |
08 dic 2023 | 13,64 | 13,93 | 13,64 | 13,87 | 13,87 | 269.200 |
07 dic 2023 | 13,65 | 13,76 | 13,54 | 13,63 | 13,63 | 218.700 |
06 dic 2023 | 13,63 | 14,03 | 13,60 | 13,64 | 13,64 | 269.800 |
05 dic 2023 | 13,73 | 13,86 | 13,52 | 13,57 | 13,57 | 279.000 |
04 dic 2023 | 13,33 | 13,78 | 13,33 | 13,77 | 13,77 | 286.100 |
01 dic 2023 | 13,05 | 13,54 | 13,05 | 13,49 | 13,49 | 404.200 |
30 nov 2023 | 13,04 | 13,20 | 12,86 | 13,07 | 13,07 | 353.200 |
*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...