Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 12,00 | 11,98 | 11,96 | 11,97 | 11,97 | 664 |
26 mar 2024 | 11,97 | 11,98 | 11,96 | 11,96 | 11,96 | 252 |
25 mar 2024 | 11,97 | 11,98 | 11,96 | 11,96 | 11,96 | 181 |
22 mar 2024 | 11,97 | 11,98 | 11,96 | 11,96 | 11,96 | 94 |
21 mar 2024 | 11,97 | 11,98 | 11,95 | 11,95 | 11,95 | 408 |
20 mar 2024 | 11,97 | 12,00 | 11,96 | 11,96 | 11,96 | 21 |
19 mar 2024 | 12,00 | 11,98 | 11,96 | 11,96 | 11,96 | 212 |
18 mar 2024 | 12,00 | 12,00 | 11,96 | 11,96 | 11,96 | 80 |
15 mar 2024 | 11,95 | 11,98 | 11,92 | 11,98 | 11,98 | 1 |
14 mar 2024 | 11,89 | 11,95 | 11,94 | 11,95 | 11,95 | 437 |
13 mar 2024 | 11,54 | 11,92 | 11,90 | 11,90 | 11,90 | 14.414 |
12 mar 2024 | 11,91 | 11,94 | 11,90 | 11,92 | 11,92 | 1.086 |
11 mar 2024 | 11,95 | 11,96 | 11,92 | 11,92 | 11,92 | 771 |
08 mar 2024 | 11,93 | 11,98 | 11,94 | 11,94 | 11,94 | 963 |
07 mar 2024 | 11,95 | 11,98 | 11,94 | 11,96 | 11,96 | 435 |
06 mar 2024 | 11,95 | 11,96 | 11,94 | 11,94 | 11,94 | 1.492 |
05 mar 2024 | 11,97 | 11,98 | 11,94 | 11,94 | 11,94 | 47.228 |
04 mar 2024 | 11,93 | 11,98 | 11,94 | 11,94 | 11,94 | 415 |
01 mar 2024 | 11,93 | 11,98 | 11,96 | 11,98 | 11,98 | 410 |
29 feb 2024 | 11,97 | 11,98 | 11,94 | 11,94 | 11,94 | 338 |
28 feb 2024 | 11,95 | 11,98 | 11,92 | 11,98 | 11,98 | 1.637 |
27 feb 2024 | 11,93 | 11,94 | 11,92 | 11,94 | 11,94 | 2.874 |
26 feb 2024 | 11,91 | 11,94 | 11,92 | 11,94 | 11,94 | 519 |
23 feb 2024 | 11,91 | 11,94 | 11,92 | 11,92 | 11,92 | 191 |
22 feb 2024 | 11,91 | 11,94 | 11,92 | 11,92 | 11,92 | 586 |
21 feb 2024 | 11,91 | 11,94 | 11,92 | 11,92 | 11,92 | 1.871 |
20 feb 2024 | 11,91 | 11,94 | 11,92 | 11,92 | 11,92 | 2.193 |
19 feb 2024 | 11,91 | 11,94 | 11,90 | 11,92 | 11,92 | 2.313 |
16 feb 2024 | 11,89 | 11,94 | 11,90 | 11,92 | 11,92 | 3.406 |
15 feb 2024 | 11,89 | 11,94 | 11,90 | 11,94 | 11,94 | 1.136 |
14 feb 2024 | 11,89 | 11,94 | 11,90 | 11,90 | 11,90 | 1.113 |
13 feb 2024 | 11,89 | 11,92 | 11,90 | 11,90 | 11,90 | 2.233 |
12 feb 2024 | 11,89 | 11,94 | 11,92 | 11,92 | 11,92 | 1.725 |
09 feb 2024 | 11,91 | 11,96 | 11,90 | 11,90 | 11,90 | 1.315 |
08 feb 2024 | 11,91 | 11,94 | 11,92 | 11,92 | 11,92 | 1.288 |
07 feb 2024 | 11,89 | 11,94 | 11,90 | 11,92 | 11,92 | 89 |
06 feb 2024 | 11,91 | 11,92 | 11,90 | 11,91 | 11,91 | 5.562 |
05 feb 2024 | 11,89 | 11,92 | 11,90 | 11,90 | 11,90 | 1.249 |
02 feb 2024 | 11,89 | 11,90 | 11,90 | 11,90 | 11,90 | 424 |
01 feb 2024 | 11,85 | 11,92 | 11,86 | 11,92 | 11,92 | 808 |
31 gen 2024 | 11,85 | 11,88 | 11,84 | 11,86 | 11,86 | 1.347 |
30 gen 2024 | 11,85 | 11,88 | 11,84 | 11,84 | 11,84 | 2.107 |
29 gen 2024 | 11,83 | 11,90 | 11,84 | 11,84 | 11,84 | 453 |
26 gen 2024 | 11,83 | 11,88 | 11,84 | 11,87 | 11,87 | 2.540 |
25 gen 2024 | 11,83 | 11,86 | 11,84 | 11,84 | 11,84 | 2.540 |
24 gen 2024 | 11,83 | 11,86 | 11,84 | 11,84 | 11,84 | 2.617 |
23 gen 2024 | 11,85 | 11,86 | 11,84 | 11,86 | 11,86 | 2.618 |
22 gen 2024 | 11,81 | 11,86 | 11,82 | 11,82 | 11,82 | 2.345 |
19 gen 2024 | 11,83 | 11,86 | 11,83 | 11,84 | 11,84 | 5.327 |
18 gen 2024 | 11,85 | 11,86 | 11,82 | 11,82 | 11,82 | 6.002 |
17 gen 2024 | 11,79 | 11,84 | 11,80 | 11,82 | 11,82 | 136.013 |
16 gen 2024 | 11,81 | 11,84 | 11,80 | 11,82 | 11,82 | 5.999 |
15 gen 2024 | 11,79 | 11,84 | 11,80 | 11,83 | 11,83 | 6.130 |
12 gen 2024 | 11,81 | 11,86 | 11,82 | 11,82 | 11,82 | 1.093 |
11 gen 2024 | 11,83 | 11,84 | 11,80 | 11,82 | 11,82 | 7.102 |
10 gen 2024 | 11,81 | 11,84 | 11,80 | 11,80 | 11,80 | 2.071 |
09 gen 2024 | 11,79 | 11,84 | 11,80 | 11,80 | 11,80 | 14.228 |
08 gen 2024 | 11,73 | 11,84 | 11,76 | 11,78 | 11,78 | 8.283 |
05 gen 2024 | 11,75 | 11,88 | 11,76 | 11,88 | 11,88 | 1.511 |
04 gen 2024 | 11,69 | 11,78 | 11,68 | 11,76 | 11,76 | 6.491 |
03 gen 2024 | 11,69 | 11,74 | 11,66 | 11,70 | 11,70 | 19.066 |
02 gen 2024 | 11,67 | 11,74 | 11,68 | 11,72 | 11,72 | 5.290 |
29 dic 2023 | 11,67 | 11,72 | 11,68 | 11,68 | 11,68 | 8.165 |
28 dic 2023 | 11,67 | 11,72 | 11,68 | 11,70 | 11,70 | 3.465 |
27 dic 2023 | 11,69 | 11,72 | 11,68 | 11,68 | 11,68 | 11.788 |
22 dic 2023 | 11,69 | 11,74 | 11,68 | 11,74 | 11,74 | 12.130 |
21 dic 2023 | 11,69 | 11,74 | 11,72 | 11,74 | 11,74 | 15.796 |
20 dic 2023 | 11,71 | 11,78 | 11,68 | 11,70 | 11,70 | 9.719 |
19 dic 2023 | 11,69 | 11,78 | 11,68 | 11,74 | 11,74 | 12.371 |
18 dic 2023 | 11,69 | 11,74 | 11,66 | 11,74 | 11,74 | 30.075 |
15 dic 2023 | 11,48 | 11,78 | 11,54 | 11,70 | 11,70 | 60.062 |
14 dic 2023 | 8,81 | 9,09 | 8,84 | 9,04 | 9,04 | 5.601 |
13 dic 2023 | 8,70 | 8,78 | 8,69 | 8,76 | 8,76 | 9.049 |
12 dic 2023 | 9,13 | 9,11 | 8,79 | 8,82 | 8,82 | 8.253 |
11 dic 2023 | 9,10 | 9,23 | 9,05 | 9,06 | 9,06 | 11.639 |
08 dic 2023 | 8,80 | 9,02 | 8,83 | 8,94 | 8,94 | 16.954 |
07 dic 2023 | 8,74 | 8,87 | 8,73 | 8,78 | 8,78 | 4.073 |
06 dic 2023 | 8,55 | 8,77 | 8,60 | 8,72 | 8,72 | 4.840 |
05 dic 2023 | 8,46 | 8,54 | 8,51 | 8,51 | 8,51 | 8.981 |
04 dic 2023 | 8,52 | 8,59 | 8,53 | 8,55 | 8,55 | 8.796 |
01 dic 2023 | 8,72 | 8,66 | 8,40 | 8,53 | 8,53 | 15.489 |
30 nov 2023 | 8,61 | 8,69 | 8,53 | 8,58 | 8,58 | 8.938 |
29 nov 2023 | 8,72 | 8,78 | 8,64 | 8,70 | 8,70 | 7.252 |
28 nov 2023 | 8,40 | 8,79 | 8,49 | 8,55 | 8,55 | 15.255 |
27 nov 2023 | 9,25 | 8,97 | 8,71 | 8,79 | 8,79 | 8.785 |
24 nov 2023 | 8,92 | 9,00 | 8,76 | 8,82 | 8,82 | 10.737 |
23 nov 2023 | 9,20 | 9,12 | 9,01 | 9,01 | 9,01 | 6.376 |
22 nov 2023 | 8,69 | 8,97 | 8,75 | 8,95 | 8,95 | 5.890 |
21 nov 2023 | 8,94 | 9,04 | 8,70 | 8,73 | 8,73 | 14.611 |
20 nov 2023 | 8,69 | 9,04 | 8,73 | 8,90 | 8,90 | 13.948 |
17 nov 2023 | 8,69 | 8,86 | 8,68 | 8,71 | 8,71 | 11.269 |
16 nov 2023 | 8,52 | 8,84 | 8,51 | 8,73 | 8,73 | 23.494 |
15 nov 2023 | 8,89 | 8,91 | 8,74 | 8,74 | 8,74 | 21.605 |
14 nov 2023 | 8,10 | 8,94 | 8,07 | 8,89 | 8,89 | 42.462 |
13 nov 2023 | 7,95 | 8,09 | 7,80 | 7,96 | 7,96 | 11.552 |
10 nov 2023 | 7,84 | 7,94 | 7,65 | 7,77 | 7,77 | 25.315 |
09 nov 2023 | 8,01 | 7,88 | 7,23 | 7,51 | 7,51 | 50.017 |
08 nov 2023 | 7,79 | 8,25 | 7,92 | 8,01 | 8,01 | 39.158 |
07 nov 2023 | 8,05 | 8,05 | 7,78 | 7,85 | 7,85 | 6.007 |
06 nov 2023 | 8,18 | 8,18 | 7,88 | 7,88 | 7,88 | 11.526 |
*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...