Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | 111 |
22 apr 2024 | - | - | - | - | - | - |
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | - | - | - | - | - | - |
15 apr 2024 | - | - | - | - | - | - |
12 apr 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | 98 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | - | - | - | - | - | - |
09 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | - | - | - | - | - | - |
05 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | 20.000 |
03 apr 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | 15.000 |
02 apr 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | 10.000 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | 14.000 |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | - | - | - | - | - | - |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | - | - | - | - | - | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 11,65 | 11,66 | 11,65 | 11,66 | 11,66 | 39.595 |
13 mar 2024 | - | - | - | - | - | - |
12 mar 2024 | 11,60 | 11,61 | 11,60 | 11,61 | 11,61 | 2.065 |
11 mar 2024 | - | - | - | - | - | - |
08 mar 2024 | 11,52 | 11,60 | 11,52 | 11,59 | 11,59 | 27.385 |
07 mar 2024 | 11,60 | 11,61 | 11,60 | 11,61 | 11,61 | 1.985 |
06 mar 2024 | 11,58 | 11,59 | 11,58 | 11,59 | 11,59 | 155 |
05 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | 1.000 |
04 mar 2024 | 11,60 | 11,60 | 11,52 | 11,52 | 11,52 | 9.951 |
01 mar 2024 | 11,52 | 11,53 | 11,48 | 11,48 | 11,48 | 23.850 |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | 11,34 | 11,52 | 11,34 | 11,41 | 11,41 | 29 |
27 feb 2024 | 11,28 | 11,36 | 11,28 | 11,32 | 11,32 | 894 |
26 feb 2024 | 11,34 | 11,40 | 11,30 | 11,30 | 11,30 | 3.406 |
23 feb 2024 | 11,26 | 11,28 | 11,24 | 11,28 | 11,28 | 27.444 |
22 feb 2024 | 11,16 | 11,28 | 11,14 | 11,20 | 11,20 | 65.548 |
21 feb 2024 | 11,08 | 11,20 | 11,08 | 11,20 | 11,20 | 123.961 |
20 feb 2024 | 11,08 | 11,32 | 10,88 | 11,18 | 11,18 | 22.723 |
19 feb 2024 | 11,46 | 11,46 | 11,26 | 11,26 | 11,26 | 1.185 |
16 feb 2024 | 11,54 | 11,54 | 11,50 | 11,50 | 11,50 | 404 |
15 feb 2024 | 11,56 | 11,56 | 11,50 | 11,52 | 11,52 | 4 |
14 feb 2024 | 11,52 | 11,58 | 11,50 | 11,54 | 11,54 | 8.005 |
13 feb 2024 | 11,52 | 11,52 | 11,48 | 11,50 | 11,50 | 7.959 |
12 feb 2024 | 11,52 | 11,52 | 11,50 | 11,50 | 11,50 | 537.090 |
09 feb 2024 | 11,52 | 11,52 | 11,50 | 11,50 | 11,50 | 1.616 |
08 feb 2024 | 11,52 | 11,52 | 11,48 | 11,50 | 11,50 | 65.393 |
07 feb 2024 | 11,52 | 11,52 | 11,48 | 11,48 | 11,48 | 1.090 |
06 feb 2024 | 11,52 | 11,52 | 11,50 | 11,51 | 11,51 | 3.800 |
05 feb 2024 | 11,52 | 11,54 | 11,50 | 11,50 | 11,50 | 175 |
02 feb 2024 | 11,52 | 11,54 | 11,50 | 11,52 | 11,52 | 878 |
01 feb 2024 | 11,50 | 11,56 | 11,50 | 11,52 | 11,52 | 3.109 |
31 gen 2024 | 11,52 | 11,54 | 11,50 | 11,54 | 11,54 | 9.613 |
30 gen 2024 | 11,50 | 11,52 | 11,48 | 11,48 | 11,48 | 2.152 |
29 gen 2024 | 11,50 | 11,52 | 11,48 | 11,50 | 11,50 | 2.452 |
26 gen 2024 | 11,52 | 11,52 | 11,48 | 11,50 | 11,50 | 2.927 |
25 gen 2024 | 11,52 | 11,52 | 11,50 | 11,50 | 11,50 | 2.546 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | 11,48 | 11,50 | 11,48 | 11,50 | 11,50 | 2.485 |
22 gen 2024 | 11,50 | 11,52 | 11,48 | 11,52 | 11,52 | 135 |
19 gen 2024 | 11,50 | 11,54 | 11,50 | 11,50 | 11,50 | 287.156 |
18 gen 2024 | 11,56 | 11,56 | 11,52 | 11,52 | 11,52 | 138.073 |
17 gen 2024 | 11,56 | 11,56 | 11,52 | 11,54 | 11,54 | 83.281 |
16 gen 2024 | 11,52 | 11,56 | 11,50 | 11,54 | 11,54 | 15.293 |
15 gen 2024 | 11,52 | 11,56 | 11,50 | 11,52 | 11,52 | 14.978 |
12 gen 2024 | 11,52 | 11,56 | 11,52 | 11,54 | 11,54 | 161.957 |
11 gen 2024 | 11,52 | 11,56 | 11,50 | 11,53 | 11,53 | 8.865 |
10 gen 2024 | 11,50 | 11,54 | 11,50 | 11,51 | 11,51 | 5.807 |
09 gen 2024 | 11,50 | 11,54 | 11,50 | 11,52 | 11,52 | 550.727 |
08 gen 2024 | 11,50 | 11,54 | 11,50 | 11,51 | 11,51 | 8.632 |
05 gen 2024 | 11,50 | 11,54 | 11,50 | 11,50 | 11,50 | 348 |
04 gen 2024 | 11,52 | 11,54 | 11,50 | 11,50 | 11,50 | 3.093 |
03 gen 2024 | 11,52 | 11,56 | 11,50 | 11,56 | 11,56 | 304.498 |
02 gen 2024 | 11,50 | 11,52 | 11,48 | 11,50 | 11,50 | 2.298 |
29 dic 2023 | 11,50 | 11,56 | 11,50 | 11,50 | 11,50 | 2.689 |
28 dic 2023 | 11,52 | 11,54 | 11,50 | 11,52 | 11,52 | 11.295 |
27 dic 2023 | 11,48 | 11,52 | 11,48 | 11,52 | 11,52 | 16.302 |
22 dic 2023 | 11,48 | 11,52 | 11,48 | 11,50 | 11,50 | 11.293 |
21 dic 2023 | 11,50 | 11,58 | 11,48 | 11,50 | 11,50 | 29.105 |
20 dic 2023 | 11,35 | 11,52 | 11,33 | 11,47 | 11,47 | 1.490.975 |
19 dic 2023 | 6,78 | 6,95 | 6,75 | 6,78 | 6,78 | 8.048 |
18 dic 2023 | 7,10 | 7,16 | 6,78 | 6,94 | 6,94 | 20.420 |
15 dic 2023 | 7,45 | 7,52 | 7,10 | 7,19 | 7,19 | 10.554 |
14 dic 2023 | 7,10 | 7,59 | 7,10 | 7,11 | 7,11 | 6.734 |
13 dic 2023 | 7,08 | 7,12 | 7,01 | 7,02 | 7,02 | 10.902 |
12 dic 2023 | 7,18 | 7,25 | 7,08 | 7,08 | 7,08 | 4.063 |
11 dic 2023 | 7,12 | 7,22 | 7,11 | 7,17 | 7,17 | 4.492 |
08 dic 2023 | 7,04 | 7,19 | 7,04 | 7,17 | 7,17 | 1.934 |
07 dic 2023 | 7,13 | 7,13 | 6,95 | 6,98 | 6,98 | 12.525 |
06 dic 2023 | 7,22 | 7,23 | 7,08 | 7,10 | 7,10 | 7.260 |
05 dic 2023 | 7,09 | 7,23 | 7,05 | 7,17 | 7,17 | 10.364 |
04 dic 2023 | 7,32 | 7,32 | 7,07 | 7,11 | 7,11 | 1.761 |
01 dic 2023 | 7,26 | 7,27 | 7,07 | 7,23 | 7,23 | 4.286 |
30 nov 2023 | 7,03 | 7,26 | 7,03 | 7,13 | 7,13 | 1.313 |
*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...