Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 13,20 | 13,22 | 13,13 | 13,19 | 13,19 | 11.253 |
13 giu 2024 | 13,20 | 13,24 | 13,17 | 13,19 | 13,19 | 2.999 |
12 giu 2024 | 13,15 | 13,26 | 13,15 | 13,23 | 13,23 | 1.685 |
11 giu 2024 | 13,07 | 13,07 | 13,03 | 13,05 | 13,05 | 2.403 |
10 giu 2024 | 13,03 | 13,07 | 12,98 | 13,07 | 13,07 | 2.264 |
07 giu 2024 | 12,94 | 13,02 | 12,91 | 13,00 | 13,00 | 17.020 |
06 giu 2024 | 12,93 | 12,94 | 12,92 | 12,93 | 12,93 | 13.164 |
05 giu 2024 | 12,81 | 12,87 | 12,81 | 12,87 | 12,87 | 2.213 |
04 giu 2024 | 12,67 | 12,73 | 12,63 | 12,67 | 12,67 | 1.426 |
03 giu 2024 | 12,80 | 12,86 | 12,71 | 12,71 | 12,71 | 3.736 |
31 mag 2024 | 12,74 | 12,75 | 12,61 | 12,61 | 12,61 | 4.047 |
30 mag 2024 | 12,87 | 12,94 | 12,83 | 12,83 | 12,83 | 2.765 |
29 mag 2024 | 12,99 | 12,99 | 12,89 | 12,97 | 12,97 | 2.835 |
28 mag 2024 | 13,10 | 13,10 | 13,01 | 13,04 | 13,04 | 4.469 |
27 mag 2024 | 13,08 | 13,12 | 13,08 | 13,11 | 13,11 | 2.007 |
24 mag 2024 | 13,01 | 13,06 | 12,99 | 13,06 | 13,06 | 2.101 |
23 mag 2024 | 13,19 | 13,21 | 13,12 | 13,12 | 13,12 | 2.619 |
22 mag 2024 | 13,11 | 13,16 | 13,11 | 13,15 | 13,15 | 2.129 |
21 mag 2024 | 13,10 | 13,12 | 13,09 | 13,12 | 13,12 | 3.676 |
20 mag 2024 | 13,12 | 13,17 | 13,12 | 13,17 | 13,17 | 3.103 |
17 mag 2024 | 13,12 | 13,14 | 13,11 | 13,13 | 13,13 | 7.031 |
16 mag 2024 | 13,14 | 13,16 | 13,11 | 13,16 | 13,16 | 11.006 |
15 mag 2024 | 12,97 | 13,07 | 12,96 | 13,07 | 13,07 | 13.162 |
14 mag 2024 | 12,91 | 12,93 | 12,89 | 12,93 | 12,93 | 12.655 |
13 mag 2024 | 12,86 | 12,91 | 12,85 | 12,91 | 12,91 | 3.451 |
10 mag 2024 | 12,89 | 12,91 | 12,86 | 12,86 | 12,86 | 3.853 |
09 mag 2024 | 12,81 | 12,83 | 12,79 | 12,83 | 12,83 | 3.979 |
08 mag 2024 | 12,82 | 12,83 | 12,76 | 12,77 | 12,77 | 1.197 |
07 mag 2024 | 12,75 | 12,78 | 12,75 | 12,78 | 12,78 | 1.068 |
06 mag 2024 | 12,66 | 12,72 | 12,66 | 12,71 | 12,71 | 5.196 |
03 mag 2024 | 12,55 | 12,65 | 12,55 | 12,62 | 12,62 | 11.966 |
02 mag 2024 | 12,56 | 12,60 | 12,55 | 12,55 | 12,55 | 3.309 |
30 apr 2024 | 12,72 | 12,72 | 12,59 | 12,59 | 12,59 | 804 |
29 apr 2024 | 12,73 | 12,73 | 12,70 | 12,70 | 12,70 | 3.487 |
26 apr 2024 | 12,61 | 12,76 | 12,59 | 12,74 | 12,74 | 6.251 |
25 apr 2024 | 12,54 | 12,54 | 12,40 | 12,40 | 12,40 | 35.569 |
24 apr 2024 | 12,66 | 12,71 | 12,64 | 12,64 | 12,64 | 9.806 |
23 apr 2024 | 12,51 | 12,62 | 12,48 | 12,62 | 12,62 | 2.368 |
22 apr 2024 | 12,40 | 12,45 | 12,37 | 12,38 | 12,38 | 3.603 |
19 apr 2024 | 12,39 | 12,42 | 12,35 | 12,36 | 12,36 | 3.303 |
18 apr 2024 | 12,50 | 12,53 | 12,44 | 12,53 | 12,53 | 33.320 |
17 apr 2024 | 12,58 | 12,64 | 12,50 | 12,50 | 12,50 | 18.445 |
16 apr 2024 | 12,63 | 12,64 | 12,55 | 12,62 | 12,62 | 9.314 |
15 apr 2024 | 12,86 | 12,96 | 12,81 | 12,86 | 12,86 | 27.861 |
12 apr 2024 | 13,01 | 13,01 | 12,90 | 12,90 | 12,90 | 70.962 |
11 apr 2024 | 12,87 | 12,89 | 12,82 | 12,89 | 12,89 | 1.670 |
10 apr 2024 | 12,91 | 12,93 | 12,84 | 12,85 | 12,85 | 11.201 |
09 apr 2024 | 12,82 | 12,86 | 12,78 | 12,79 | 12,79 | 19.125 |
08 apr 2024 | 12,77 | 12,85 | 12,77 | 12,83 | 12,83 | 786 |
05 apr 2024 | 12,73 | 12,80 | 12,71 | 12,80 | 12,80 | 2.450 |
04 apr 2024 | 12,92 | 12,96 | 12,91 | 12,95 | 12,95 | 4.428 |
03 apr 2024 | 12,95 | 12,97 | 12,88 | 12,95 | 12,95 | 13.482 |
02 apr 2024 | 13,15 | 13,16 | 12,90 | 12,95 | 12,95 | 9.966 |
28 mar 2024 | 13,11 | 13,16 | 13,09 | 13,15 | 13,15 | 9.064 |
27 mar 2024 | 13,08 | 13,10 | 13,01 | 13,03 | 13,03 | 13.120 |
26 mar 2024 | 13,00 | 13,06 | 13,00 | 13,05 | 13,05 | 28.192 |
25 mar 2024 | 13,03 | 13,03 | 12,97 | 12,99 | 12,99 | 3.688 |
22 mar 2024 | 13,08 | 13,11 | 13,00 | 13,03 | 13,03 | 11.966 |
21 mar 2024 | 13,00 | 13,08 | 12,97 | 13,08 | 13,08 | 30.183 |
20 mar 2024 | 12,85 | 12,93 | 12,85 | 12,84 | 12,84 | 6.205 |
19 mar 2024 | 12,85 | 12,89 | 12,78 | 12,84 | 12,84 | 25.711 |
18 mar 2024 | 12,83 | 12,87 | 12,79 | 12,88 | 12,88 | 6.684 |
15 mar 2024 | 12,87 | 12,87 | 12,75 | 12,75 | 12,75 | 5.466 |
14 mar 2024 | 12,96 | 12,97 | 12,85 | 12,87 | 12,87 | 13.992 |
13 mar 2024 | 12,97 | 12,98 | 12,93 | 12,94 | 12,94 | 24.820 |
12 mar 2024 | 12,92 | 13,02 | 12,92 | 12,97 | 12,97 | 7.877 |
11 mar 2024 | 12,80 | 12,84 | 12,79 | 12,84 | 12,84 | 7.076 |
08 mar 2024 | 12,91 | 13,00 | 12,88 | 12,88 | 12,88 | 13.141 |
07 mar 2024 | 12,82 | 12,95 | 12,82 | 12,87 | 12,87 | 19.330 |
06 mar 2024 | 12,81 | 12,83 | 12,75 | 12,81 | 12,81 | 17.087 |
05 mar 2024 | 12,82 | 12,85 | 12,62 | 12,65 | 12,65 | 22.566 |
04 mar 2024 | 12,88 | 12,92 | 12,84 | 12,84 | 12,84 | 3.124 |
01 mar 2024 | 12,86 | 12,89 | 12,81 | 12,88 | 12,88 | 3.847 |
29 feb 2024 | 12,65 | 12,79 | 12,65 | 12,76 | 12,76 | 3.149 |
28 feb 2024 | 12,72 | 12,72 | 12,65 | 12,69 | 12,69 | 13.949 |
27 feb 2024 | 12,70 | 12,74 | 12,63 | 12,73 | 12,73 | 16.272 |
26 feb 2024 | 12,66 | 12,72 | 12,64 | 12,71 | 12,71 | 21.049 |
23 feb 2024 | 12,66 | 12,72 | 12,66 | 12,69 | 12,69 | 5.189 |
22 feb 2024 | 12,44 | 12,65 | 12,44 | 12,65 | 12,65 | 47.873 |
21 feb 2024 | 12,46 | 12,49 | 12,40 | 12,38 | 12,38 | 1.218 |
20 feb 2024 | 12,74 | 12,74 | 12,55 | 12,58 | 12,58 | 5.360 |
19 feb 2024 | 12,73 | 12,77 | 12,70 | 12,77 | 12,77 | 3.209 |
16 feb 2024 | 12,86 | 12,89 | 12,78 | 12,84 | 12,84 | 6.744 |
15 feb 2024 | 12,88 | 12,88 | 12,76 | 12,81 | 12,81 | 20.643 |
14 feb 2024 | 12,75 | 12,79 | 12,71 | 12,76 | 12,76 | 2.516 |
13 feb 2024 | 12,84 | 12,84 | 12,61 | 12,72 | 12,72 | 7.209 |
12 feb 2024 | 12,82 | 12,92 | 12,79 | 12,92 | 12,92 | 11.948 |
09 feb 2024 | 12,77 | 12,82 | 12,75 | 12,79 | 12,79 | 5.665 |
08 feb 2024 | 12,68 | 12,73 | 12,64 | 12,73 | 12,73 | 6.475 |
07 feb 2024 | 12,60 | 12,67 | 12,59 | 12,63 | 12,63 | 9.114 |
06 feb 2024 | 12,60 | 12,60 | 12,50 | 12,55 | 12,55 | 32.185 |
05 feb 2024 | 12,48 | 12,54 | 12,45 | 12,49 | 12,49 | 3.037 |
02 feb 2024 | 12,38 | 12,48 | 12,38 | 12,48 | 12,48 | 27.530 |
01 feb 2024 | 12,37 | 12,40 | 12,29 | 12,29 | 12,29 | 2.816 |
31 gen 2024 | 12,50 | 12,50 | 12,36 | 12,36 | 12,36 | 16.820 |
30 gen 2024 | 12,57 | 12,58 | 12,53 | 12,55 | 12,55 | 2.184 |
29 gen 2024 | 12,46 | 12,52 | 12,44 | 12,52 | 12,52 | 36.555 |
26 gen 2024 | 12,41 | 12,50 | 12,37 | 12,50 | 12,50 | 3.349 |
25 gen 2024 | 12,47 | 12,59 | 12,46 | 12,58 | 12,58 | 3.823 |
24 gen 2024 | 12,48 | 12,51 | 12,47 | 12,49 | 12,49 | 7.247 |
*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...