Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 11,75 | 11,72 | 11,38 | 11,42 | 11,42 | 10 |
25 apr 2024 | 10,89 | 11,38 | 11,06 | 11,54 | 11,54 | 8.248 |
24 apr 2024 | 11,46 | 11,46 | 11,46 | 11,15 | 11,15 | - |
23 apr 2024 | 10,87 | 11,10 | 11,10 | 11,26 | 11,26 | - |
22 apr 2024 | 10,46 | 10,84 | 10,60 | 10,70 | 10,70 | 22 |
19 apr 2024 | 11,15 | 10,82 | 10,82 | 10,54 | 10,54 | - |
18 apr 2024 | 10,85 | 10,78 | 10,72 | 10,81 | 10,81 | 9.322 |
17 apr 2024 | 11,05 | 11,14 | 11,14 | 10,87 | 10,87 | - |
16 apr 2024 | 11,07 | 11,42 | 10,90 | 11,03 | 11,03 | 37 |
15 apr 2024 | 11,20 | 11,36 | 11,18 | 11,17 | 11,17 | 11.396 |
12 apr 2024 | 11,30 | 11,42 | 11,24 | 11,26 | 11,26 | 11.942 |
11 apr 2024 | 11,38 | 11,42 | 11,32 | 11,32 | 11,32 | 13.264 |
10 apr 2024 | 11,46 | 11,50 | 11,32 | 11,34 | 11,34 | 16.485 |
09 apr 2024 | 11,61 | 11,60 | 11,56 | 11,42 | 11,42 | - |
08 apr 2024 | 11,69 | 11,78 | 11,64 | 11,69 | 11,69 | 2 |
05 apr 2024 | 11,50 | 11,52 | 11,46 | 11,67 | 11,67 | 1 |
04 apr 2024 | 11,30 | 11,58 | 11,30 | 11,50 | 11,50 | 22 |
03 apr 2024 | 11,30 | 11,66 | 11,30 | 11,58 | 11,58 | 3.977 |
02 apr 2024 | 11,87 | 11,82 | 11,42 | 11,54 | 11,54 | 5.341 |
28 mar 2024 | 12,00 | 11,98 | 11,96 | 11,97 | 11,97 | 180 |
27 mar 2024 | 12,00 | 11,98 | 11,96 | 11,97 | 11,97 | 664 |
26 mar 2024 | 11,97 | 11,98 | 11,96 | 11,97 | 11,97 | 252 |
25 mar 2024 | 11,97 | 11,98 | 11,96 | 11,97 | 11,97 | 181 |
22 mar 2024 | 11,97 | 11,98 | 11,96 | 11,97 | 11,97 | 94 |
21 mar 2024 | 11,97 | 11,98 | 11,95 | 11,95 | 11,95 | 408 |
20 mar 2024 | 11,97 | 12,00 | 11,96 | 11,97 | 11,97 | 21 |
19 mar 2024 | 12,00 | 11,98 | 11,96 | 11,97 | 11,97 | 212 |
18 mar 2024 | 12,00 | 12,00 | 11,96 | 11,97 | 11,97 | 80 |
15 mar 2024 | 11,95 | 12,00 | 11,92 | 11,95 | 11,95 | 618 |
14 mar 2024 | 11,89 | 11,95 | 11,94 | 11,95 | 11,95 | 437 |
13 mar 2024 | 11,54 | 11,92 | 11,90 | 11,91 | 11,91 | 14.414 |
12 mar 2024 | 11,91 | 11,94 | 11,90 | 11,93 | 11,93 | 1.086 |
11 mar 2024 | 11,95 | 11,96 | 11,92 | 11,93 | 11,93 | 771 |
08 mar 2024 | 11,93 | 11,98 | 11,94 | 11,95 | 11,95 | 1.134 |
07 mar 2024 | 11,95 | 11,98 | 11,94 | 11,97 | 11,97 | 435 |
06 mar 2024 | 11,95 | 11,96 | 11,94 | 11,95 | 11,95 | 1.492 |
05 mar 2024 | 11,97 | 11,98 | 11,94 | 11,95 | 11,95 | 47.228 |
04 mar 2024 | 11,93 | 11,98 | 11,94 | 11,95 | 11,95 | 415 |
01 mar 2024 | 11,93 | 11,98 | 11,96 | 11,95 | 11,95 | 410 |
29 feb 2024 | 11,97 | 11,98 | 11,94 | 11,95 | 11,95 | 338 |
28 feb 2024 | 11,95 | 11,98 | 11,92 | 11,95 | 11,95 | 1.637 |
27 feb 2024 | 11,93 | 11,94 | 11,92 | 11,93 | 11,93 | 2.874 |
26 feb 2024 | 11,91 | 11,94 | 11,92 | 11,93 | 11,93 | 519 |
23 feb 2024 | 11,91 | 11,94 | 11,92 | 11,93 | 11,93 | 191 |
22 feb 2024 | 11,91 | 11,94 | 11,92 | 11,93 | 11,93 | 586 |
21 feb 2024 | 11,91 | 11,94 | 11,92 | 11,93 | 11,93 | 1.871 |
20 feb 2024 | 11,91 | 11,94 | 11,92 | 11,93 | 11,93 | 2.193 |
19 feb 2024 | 11,91 | 11,94 | 11,90 | 11,93 | 11,93 | 2.313 |
16 feb 2024 | 11,89 | 11,94 | 11,90 | 11,91 | 11,91 | 3.406 |
15 feb 2024 | 11,89 | 11,94 | 11,90 | 11,91 | 11,91 | 1.136 |
14 feb 2024 | 11,89 | 11,94 | 11,90 | 11,91 | 11,91 | 1.113 |
13 feb 2024 | 11,89 | 11,92 | 11,90 | 11,91 | 11,91 | 2.233 |
12 feb 2024 | 11,89 | 11,94 | 11,92 | 11,93 | 11,93 | 1.725 |
09 feb 2024 | 11,91 | 11,96 | 11,90 | 11,93 | 11,93 | 1.315 |
08 feb 2024 | 11,91 | 11,94 | 11,92 | 11,93 | 11,93 | 1.287 |
07 feb 2024 | 11,89 | 11,94 | 11,90 | 11,93 | 11,93 | 502 |
06 feb 2024 | 11,91 | 11,92 | 11,90 | 11,91 | 11,91 | 5.562 |
05 feb 2024 | 11,89 | 11,92 | 11,90 | 11,91 | 11,91 | 1.249 |
02 feb 2024 | 11,89 | 11,92 | 11,90 | 11,91 | 11,91 | 1.026 |
01 feb 2024 | 11,85 | 11,92 | 11,86 | 11,91 | 11,91 | 1.803 |
31 gen 2024 | 11,85 | 11,88 | 11,84 | 11,87 | 11,87 | 1.346 |
30 gen 2024 | 11,85 | 11,88 | 11,84 | 11,87 | 11,87 | 2.107 |
29 gen 2024 | 11,83 | 11,90 | 11,84 | 11,87 | 11,87 | 452 |
26 gen 2024 | 11,83 | 11,88 | 11,84 | 11,87 | 11,87 | 2.540 |
25 gen 2024 | 11,83 | 11,86 | 11,84 | 11,85 | 11,85 | 2.540 |
24 gen 2024 | 11,83 | 11,86 | 11,84 | 11,85 | 11,85 | 2.617 |
23 gen 2024 | 11,85 | 11,86 | 11,84 | 11,85 | 11,85 | 2.618 |
22 gen 2024 | 11,81 | 11,86 | 11,82 | 11,81 | 11,81 | 2.345 |
19 gen 2024 | 11,83 | 11,86 | 11,83 | 11,83 | 11,83 | 5.326 |
18 gen 2024 | 11,85 | 11,86 | 11,82 | 11,83 | 11,83 | 6.002 |
17 gen 2024 | 11,79 | 11,84 | 11,80 | 11,83 | 11,83 | 136.013 |
16 gen 2024 | 11,81 | 11,84 | 11,80 | 11,83 | 11,83 | 5.998 |
15 gen 2024 | 11,84 | 11,84 | 11,80 | 11,83 | 11,83 | 6.130 |
12 gen 2024 | 11,81 | 11,86 | 11,82 | 11,83 | 11,83 | 1.093 |
11 gen 2024 | 11,83 | 11,84 | 11,80 | 11,83 | 11,83 | 7.102 |
10 gen 2024 | 11,81 | 11,84 | 11,80 | 11,81 | 11,81 | 2.071 |
09 gen 2024 | 11,79 | 11,84 | 11,80 | 11,81 | 11,81 | 14.228 |
08 gen 2024 | 11,73 | 11,84 | 11,76 | 11,81 | 11,81 | 8.283 |
05 gen 2024 | 11,75 | 11,88 | 11,76 | 11,87 | 11,87 | 1.511 |
04 gen 2024 | 11,69 | 11,78 | 11,68 | 11,77 | 11,77 | 6.491 |
03 gen 2024 | 11,69 | 11,74 | 11,66 | 11,69 | 11,69 | 19.066 |
02 gen 2024 | 11,67 | 11,74 | 11,68 | 11,71 | 11,71 | 5.289 |
29 dic 2023 | 11,67 | 11,72 | 11,68 | 11,69 | 11,69 | 8.165 |
28 dic 2023 | 11,67 | 11,72 | 11,68 | 11,69 | 11,69 | 3.465 |
27 dic 2023 | 11,69 | 11,72 | 11,68 | 11,69 | 11,69 | 18.541 |
22 dic 2023 | 11,69 | 11,74 | 11,68 | 11,69 | 11,69 | 12.130 |
21 dic 2023 | 11,69 | 11,74 | 11,72 | 11,73 | 11,73 | 15.796 |
20 dic 2023 | 11,71 | 11,78 | 11,68 | 11,71 | 11,71 | 9.719 |
19 dic 2023 | 11,69 | 11,78 | 11,68 | 11,73 | 11,73 | 12.370 |
18 dic 2023 | 11,69 | 11,74 | 11,66 | 11,71 | 11,71 | 30.075 |
15 dic 2023 | 11,48 | 11,78 | 11,54 | 11,69 | 11,69 | 60.061 |
14 dic 2023 | 8,81 | 9,09 | 8,84 | 8,95 | 8,95 | 5.601 |
13 dic 2023 | 8,70 | 8,78 | 8,69 | 8,72 | 8,72 | 9.205 |
12 dic 2023 | 9,13 | 9,11 | 8,79 | 8,85 | 8,85 | 8.253 |
11 dic 2023 | 9,10 | 9,23 | 9,05 | 9,10 | 9,10 | 11.639 |
08 dic 2023 | 8,80 | 9,02 | 8,83 | 8,93 | 8,93 | 16.954 |
07 dic 2023 | 8,74 | 8,87 | 8,73 | 8,82 | 8,82 | 4.073 |
06 dic 2023 | 8,55 | 8,77 | 8,60 | 8,73 | 8,73 | 4.840 |
05 dic 2023 | 8,46 | 8,54 | 8,51 | 8,54 | 8,54 | 8.981 |
04 dic 2023 | 8,52 | 8,59 | 8,53 | 8,56 | 8,56 | 8.796 |
*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...