Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
02 mag 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
01 mag 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
30 apr 2024 | 12,12 | 12,08 | 12,08 | 12,16 | 12,16 | 466 |
29 apr 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
26 apr 2024 | 12,00 | 12,16 | 12,14 | 12,08 | 12,08 | 2.963 |
25 apr 2024 | 12,00 | 12,06 | 11,90 | 11,95 | 11,95 | 2.273 |
24 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
23 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
22 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
19 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
18 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
17 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
16 apr 2024 | 11,32 | 11,16 | 11,14 | 11,15 | 11,15 | 1.720 |
15 apr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
12 apr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
11 apr 2024 | 11,30 | 11,37 | 11,37 | 11,30 | 11,30 | 6.902 |
10 apr 2024 | 11,28 | 11,30 | 11,30 | 11,26 | 11,26 | 564 |
09 apr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
08 apr 2024 | 11,30 | 11,38 | 11,38 | 11,28 | 11,28 | 440 |
05 apr 2024 | 11,46 | 11,36 | 11,36 | 11,44 | 11,44 | 1.850 |
04 apr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
03 apr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
02 apr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
28 mar 2024 | 11,69 | 11,78 | 11,78 | 11,73 | 11,73 | 425 |
27 mar 2024 | 11,63 | 11,84 | 11,70 | 11,73 | 11,73 | 4.388 |
26 mar 2024 | 11,32 | 11,64 | 11,54 | 11,65 | 11,65 | 964 |
25 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
22 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
21 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
20 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
19 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
18 mar 2024 | 11,75 | 11,80 | 11,44 | 11,40 | 11,40 | 8.436 |
15 mar 2024 | 11,36 | 11,84 | 11,64 | 11,85 | 11,85 | 3.916 |
14 mar 2024 | 11,05 | 11,38 | 11,38 | 11,42 | 11,42 | 206 |
13 mar 2024 | 10,58 | 10,92 | 10,60 | 10,93 | 10,93 | 1.460 |
12 mar 2024 | 10,48 | 10,58 | 10,52 | 10,58 | 10,58 | 688 |
11 mar 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
08 mar 2024 | 10,76 | 10,50 | 10,50 | 10,58 | 10,58 | 296 |
07 mar 2024 | 10,81 | 10,70 | 10,44 | 10,64 | 10,64 | 942 |
06 mar 2024 | 11,15 | 10,76 | 10,76 | 10,76 | 10,76 | 530 |
05 mar 2024 | 11,42 | 11,16 | 11,02 | 11,13 | 11,13 | 588 |
04 mar 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
01 mar 2024 | 11,36 | 11,48 | 11,44 | 11,42 | 11,42 | 4.794 |
29 feb 2024 | 11,32 | 11,32 | 11,32 | 11,38 | 11,38 | 3.676 |
28 feb 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
27 feb 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
26 feb 2024 | 11,44 | 11,52 | 11,50 | 11,48 | 11,48 | 760 |
23 feb 2024 | 11,38 | 11,40 | 11,40 | 11,40 | 11,40 | 1.282 |
22 feb 2024 | 11,40 | 11,34 | 11,32 | 11,42 | 11,42 | 1.777 |
21 feb 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
20 feb 2024 | 11,24 | 11,24 | 11,24 | 11,28 | 11,28 | 115 |
19 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
16 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
15 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
14 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
13 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
12 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
09 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
08 feb 2024 | 11,32 | 11,36 | 11,20 | 11,36 | 11,36 | 4.007 |
07 feb 2024 | 11,42 | 11,40 | 11,30 | 11,36 | 11,36 | 1.154 |
06 feb 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
05 feb 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
02 feb 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
01 feb 2024 | 11,20 | 11,16 | 11,06 | 11,17 | 11,17 | 6.161 |
31 gen 2024 | 11,13 | 11,22 | 11,20 | 11,13 | 11,13 | 1.306 |
30 gen 2024 | 11,17 | 11,19 | 11,19 | 11,20 | 11,20 | 13.900 |
29 gen 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
26 gen 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
25 gen 2024 | 11,11 | 11,16 | 11,00 | 11,13 | 11,13 | 261.297 |
24 gen 2024 | 11,05 | 11,10 | 11,10 | 11,05 | 11,05 | 127.544 |
23 gen 2024 | 10,97 | 11,06 | 11,00 | 10,99 | 10,99 | 114.111 |
22 gen 2024 | 11,01 | 11,16 | 11,00 | 10,99 | 10,99 | 54.226 |
19 gen 2024 | 11,09 | 11,10 | 11,10 | 10,93 | 10,93 | 42 |
18 gen 2024 | 10,99 | 11,12 | 11,08 | 10,97 | 10,97 | 355 |
17 gen 2024 | 11,13 | 10,98 | 10,98 | 10,89 | 10,89 | 1 |
16 gen 2024 | 11,42 | 11,24 | 11,18 | 11,28 | 11,28 | 16.212 |
15 gen 2024 | 11,52 | 11,42 | 11,41 | 11,34 | 11,34 | 75.726 |
12 gen 2024 | 11,58 | 11,55 | 11,55 | 11,58 | 11,58 | 99 |
11 gen 2024 | 11,40 | 11,52 | 11,52 | 11,56 | 11,56 | 616 |
10 gen 2024 | 11,48 | 11,48 | 11,42 | 11,52 | 11,52 | 2.585 |
09 gen 2024 | 11,56 | 11,54 | 11,54 | 11,61 | 11,61 | 240 |
08 gen 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
05 gen 2024 | 11,48 | 11,54 | 11,39 | 11,50 | 11,50 | 1.130 |
04 gen 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
03 gen 2024 | 11,32 | 11,40 | 11,34 | 11,38 | 11,38 | 14.216 |
02 gen 2024 | 11,42 | 11,30 | 11,30 | 11,34 | 11,34 | 44 |
29 dic 2023 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | 42 |
28 dic 2023 | 11,46 | 11,48 | 11,46 | 11,50 | 11,50 | 69.898 |
27 dic 2023 | 11,40 | 11,49 | 11,48 | 11,56 | 11,56 | 153.407 |
22 dic 2023 | 11,28 | 11,40 | 11,28 | 11,30 | 11,30 | 2.231 |
21 dic 2023 | 11,44 | 11,32 | 11,32 | 11,36 | 11,36 | 281 |
20 dic 2023 | 11,52 | 11,48 | 11,40 | 11,44 | 11,44 | 1.603 |
19 dic 2023 | 11,26 | 11,40 | 11,40 | 11,44 | 11,44 | 1 |
18 dic 2023 | 11,38 | 11,28 | 11,28 | 11,32 | 11,32 | 282 |
15 dic 2023 | 11,44 | 11,56 | 11,42 | 11,56 | 11,56 | 119 |
14 dic 2023 | 11,03 | 11,44 | 11,40 | 11,36 | 11,36 | 48 |
13 dic 2023 | 11,11 | 11,08 | 11,08 | 11,11 | 11,11 | 206 |
12 dic 2023 | 11,28 | 11,16 | 11,09 | 11,07 | 11,07 | 506 |
11 dic 2023 | 11,09 | 11,28 | 11,24 | 11,26 | 11,26 | 2.000 |
*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...