Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 11,99 | 12,06 | 11,99 | 12,06 | 12,06 | 5.483 |
16 mag 2024 | 11,93 | 12,00 | 11,93 | 11,99 | 11,99 | 5.633 |
15 mag 2024 | 11,94 | 12,03 | 11,90 | 11,96 | 11,96 | 24.361 |
14 mag 2024 | 11,95 | 12,05 | 11,94 | 11,94 | 11,94 | 10.713 |
13 mag 2024 | 12,11 | 12,15 | 11,98 | 11,98 | 11,98 | 39.207 |
10 mag 2024 | 12,10 | 12,13 | 12,07 | 12,08 | 12,08 | 8.550 |
09 mag 2024 | 12,07 | 12,13 | 12,07 | 12,07 | 12,07 | 10.591 |
08 mag 2024 | 12,02 | 12,13 | 12,02 | 12,07 | 12,07 | 7.775 |
07 mag 2024 | 12,04 | 12,16 | 12,01 | 12,05 | 12,05 | 10.726 |
06 mag 2024 | 12,11 | 12,14 | 12,02 | 12,05 | 12,05 | 25.299 |
03 mag 2024 | 12,00 | 12,10 | 11,95 | 12,06 | 12,06 | 13.156 |
02 mag 2024 | 12,02 | 12,08 | 11,97 | 11,99 | 11,99 | 15.110 |
30 apr 2024 | 12,03 | 12,07 | 11,99 | 12,02 | 12,02 | 20.141 |
29 apr 2024 | 11,95 | 12,03 | 11,95 | 11,98 | 11,98 | 17.872 |
26 apr 2024 | 12,05 | 12,05 | 11,92 | 11,95 | 11,95 | 8.595 |
25 apr 2024 | 12,06 | 12,06 | 11,95 | 11,95 | 11,95 | 11.178 |
24 apr 2024 | 11,98 | 12,07 | 11,95 | 11,95 | 11,95 | 9.981 |
23 apr 2024 | 12,03 | 12,10 | 11,96 | 11,98 | 11,98 | 6.298 |
22 apr 2024 | 12,04 | 12,14 | 12,03 | 12,03 | 12,03 | 9.459 |
19 apr 2024 | 12,02 | 12,15 | 12,02 | 12,04 | 12,04 | 6.299 |
18 apr 2024 | 12,15 | 12,15 | 12,03 | 12,03 | 12,03 | 7.118 |
17 apr 2024 | 12,12 | 12,20 | 12,06 | 12,06 | 12,06 | 10.984 |
16 apr 2024 | 12,21 | 12,22 | 12,12 | 12,12 | 12,12 | 12.144 |
15 apr 2024 | 12,15 | 12,25 | 12,12 | 12,12 | 12,12 | 22.502 |
12 apr 2024 | 12,20 | 12,24 | 12,15 | 12,15 | 12,15 | 13.785 |
11 apr 2024 | 12,24 | 12,27 | 12,15 | 12,15 | 12,15 | 22.456 |
10 apr 2024 | 12,16 | 12,25 | 12,15 | 12,15 | 12,15 | 9.940 |
09 apr 2024 | 12,27 | 12,27 | 12,14 | 12,14 | 12,14 | 8.228 |
08 apr 2024 | 12,14 | 12,23 | 12,11 | 12,14 | 12,14 | 8.658 |
05 apr 2024 | 12,14 | 12,20 | 12,14 | 12,14 | 12,14 | 3.247 |
04 apr 2024 | 12,11 | 12,21 | 12,11 | 12,12 | 12,12 | 11.978 |
03 apr 2024 | 12,07 | 12,18 | 12,07 | 12,11 | 12,11 | 10.701 |
02 apr 2024 | 12,07 | 12,13 | 12,07 | 12,11 | 12,11 | 6.596 |
01 apr 2024 | 12,09 | 12,12 | 12,06 | 12,07 | 12,07 | 7.616 |
28 mar 2024 | 12,05 | 12,10 | 12,03 | 12,09 | 12,09 | 6.168 |
27 mar 2024 | 12,05 | 12,10 | 12,05 | 12,05 | 12,05 | 4.991 |
26 mar 2024 | 12,08 | 12,10 | 11,97 | 12,05 | 12,05 | 12.603 |
25 mar 2024 | 12,00 | 12,10 | 11,98 | 12,04 | 12,04 | 5.206 |
22 mar 2024 | 12,07 | 12,09 | 12,04 | 12,05 | 12,05 | 6.248 |
21 mar 2024 | 12,09 | 12,09 | 12,02 | 12,02 | 12,02 | 5.332 |
20 mar 2024 | 11,98 | 12,07 | 11,98 | 12,00 | 12,00 | 7.890 |
19 mar 2024 | 11,99 | 12,08 | 11,98 | 11,98 | 11,98 | 24.050 |
18 mar 2024 | 12,03 | 12,05 | 11,96 | 11,98 | 11,98 | 5.758 |
15 mar 2024 | 11,98 | 12,00 | 11,95 | 11,96 | 11,96 | 1.825 |
14 mar 2024 | 11,96 | 12,02 | 11,89 | 11,95 | 11,95 | 12.270 |
13 mar 2024 | 11,97 | 12,08 | 11,96 | 11,96 | 11,96 | 12.231 |
12 mar 2024 | 12,08 | 12,10 | 11,96 | 11,96 | 11,96 | 16.495 |
11 mar 2024 | 12,06 | 12,09 | 11,98 | 11,99 | 11,99 | 6.167 |
08 mar 2024 | 11,99 | 12,07 | 11,94 | 12,06 | 12,06 | 6.915 |
07 mar 2024 | 11,96 | 12,03 | 11,96 | 11,98 | 11,98 | 6.773 |
06 mar 2024 | 11,99 | 12,05 | 11,96 | 11,96 | 11,96 | 9.181 |
05 mar 2024 | 11,95 | 12,02 | 11,95 | 11,96 | 11,96 | 8.651 |
04 mar 2024 | 11,99 | 12,05 | 11,95 | 11,95 | 11,95 | 8.250 |
01 mar 2024 | 11,94 | 12,03 | 11,94 | 11,96 | 11,96 | 11.963 |
29 feb 2024 | 11,88 | 11,97 | 11,88 | 11,94 | 11,94 | 4.776 |
28 feb 2024 | 11,92 | 11,94 | 11,88 | 11,88 | 11,88 | 7.364 |
27 feb 2024 | 11,92 | 11,97 | 11,88 | 11,88 | 11,88 | 6.695 |
26 feb 2024 | 11,94 | 11,98 | 11,92 | 11,92 | 11,92 | 7.656 |
23 feb 2024 | 11,90 | 11,99 | 11,87 | 11,94 | 11,94 | 5.611 |
22 feb 2024 | 11,90 | 11,96 | 11,88 | 11,90 | 11,90 | 7.385 |
21 feb 2024 | 11,92 | 11,98 | 11,88 | 11,90 | 11,90 | 3.723 |
20 feb 2024 | 11,93 | 11,99 | 11,88 | 11,92 | 11,92 | 6.568 |
19 feb 2024 | 11,93 | 11,98 | 11,85 | 11,93 | 11,93 | 4.494 |
16 feb 2024 | 11,90 | 11,97 | 11,85 | 11,93 | 11,93 | 7.020 |
15 feb 2024 | 11,95 | 11,95 | 11,81 | 11,91 | 11,91 | 8.444 |
14 feb 2024 | 11,89 | 11,94 | 11,77 | 11,87 | 11,87 | 7.978 |
09 feb 2024 | 11,89 | 11,89 | 11,80 | 11,89 | 11,89 | 7.372 |
08 feb 2024 | 11,91 | 11,92 | 11,78 | 11,82 | 11,82 | 13.380 |
07 feb 2024 | 11,86 | 11,93 | 11,86 | 11,86 | 11,86 | 4.550 |
06 feb 2024 | 11,86 | 11,96 | 11,85 | 11,86 | 11,86 | 23.295 |
05 feb 2024 | 11,90 | 11,91 | 11,77 | 11,86 | 11,86 | 15.096 |
02 feb 2024 | 11,89 | 11,89 | 11,80 | 11,83 | 11,83 | 15.331 |
01 feb 2024 | 11,84 | 11,97 | 11,82 | 11,83 | 11,83 | 5.281 |
31 gen 2024 | 11,82 | 11,91 | 11,82 | 11,84 | 11,84 | 5.042 |
30 gen 2024 | 11,82 | 11,91 | 11,82 | 11,82 | 11,82 | 2.690 |
29 gen 2024 | 11,80 | 11,89 | 11,80 | 11,82 | 11,82 | 6.102 |
26 gen 2024 | 11,88 | 11,88 | 11,77 | 11,83 | 11,83 | 4.507 |
25 gen 2024 | 11,92 | 11,94 | 11,84 | 11,85 | 11,85 | 2.897 |
24 gen 2024 | 11,92 | 11,92 | 11,85 | 11,85 | 11,85 | 15.542 |
23 gen 2024 | 11,86 | 11,90 | 11,85 | 11,86 | 11,86 | 8.777 |
22 gen 2024 | 11,87 | 11,91 | 11,87 | 11,88 | 11,88 | 4.782 |
19 gen 2024 | 11,86 | 11,92 | 11,83 | 11,89 | 11,89 | 3.607 |
18 gen 2024 | 11,89 | 11,90 | 11,86 | 11,87 | 11,87 | 6.403 |
17 gen 2024 | 11,85 | 11,91 | 11,85 | 11,89 | 11,89 | 7.309 |
16 gen 2024 | 11,90 | 11,94 | 11,83 | 11,85 | 11,85 | 4.953 |
15 gen 2024 | 11,83 | 11,96 | 11,82 | 11,83 | 11,83 | 3.514 |
12 gen 2024 | 11,80 | 11,87 | 11,77 | 11,81 | 11,81 | 3.656 |
11 gen 2024 | 11,77 | 11,85 | 11,77 | 11,80 | 11,80 | 1.699 |
10 gen 2024 | 11,77 | 11,87 | 11,75 | 11,77 | 11,77 | 4.039 |
09 gen 2024 | 11,82 | 11,88 | 11,76 | 11,77 | 11,77 | 8.015 |
08 gen 2024 | 11,81 | 11,97 | 11,77 | 11,82 | 11,82 | 6.299 |
05 gen 2024 | 11,95 | 11,95 | 11,78 | 11,81 | 11,81 | 12.107 |
04 gen 2024 | 11,81 | 11,87 | 11,79 | 11,81 | 11,81 | 4.144 |
03 gen 2024 | 11,78 | 11,86 | 11,74 | 11,81 | 11,81 | 3.750 |
02 gen 2024 | 11,78 | 12,00 | 11,66 | 11,78 | 11,78 | 14.942 |
28 dic 2023 | 11,75 | 11,87 | 11,75 | 11,78 | 11,78 | 5.975 |
27 dic 2023 | 11,79 | 11,99 | 11,70 | 11,75 | 11,75 | 7.697 |
26 dic 2023 | 11,59 | 11,74 | 11,59 | 11,70 | 11,70 | 14.179 |
22 dic 2023 | 11,50 | 11,65 | 11,49 | 11,59 | 11,59 | 19.925 |
21 dic 2023 | 11,41 | 11,56 | 11,40 | 11,50 | 11,50 | 5.927 |
*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...