Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2023 | - | - | - | - | - | - |
30 mag 2023 | - | - | - | - | - | - |
29 mag 2023 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
26 mag 2023 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
25 mag 2023 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
24 mag 2023 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
23 mag 2023 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
22 mag 2023 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
19 mag 2023 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
18 mag 2023 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
17 mag 2023 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
16 mag 2023 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
15 mag 2023 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
12 mag 2023 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
11 mag 2023 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
10 mag 2023 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
09 mag 2023 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
08 mag 2023 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
05 mag 2023 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
04 mag 2023 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
03 mag 2023 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
02 mag 2023 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
28 apr 2023 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
27 apr 2023 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
26 apr 2023 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
25 apr 2023 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
24 apr 2023 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
21 apr 2023 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
20 apr 2023 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
19 apr 2023 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
18 apr 2023 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
17 apr 2023 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
14 apr 2023 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
13 apr 2023 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
12 apr 2023 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
11 apr 2023 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
06 apr 2023 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
05 apr 2023 | - | - | - | - | - | - |
04 apr 2023 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
03 apr 2023 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
31 mar 2023 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
30 mar 2023 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
29 mar 2023 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
28 mar 2023 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
27 mar 2023 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
24 mar 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
23 mar 2023 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
22 mar 2023 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
21 mar 2023 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
20 mar 2023 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
17 mar 2023 | 10,63 | 10,63 | 10,63 | 10,63 | 10,63 | - |
16 mar 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
15 mar 2023 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
14 mar 2023 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
13 mar 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
10 mar 2023 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
09 mar 2023 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
08 mar 2023 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
07 mar 2023 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
06 mar 2023 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
03 mar 2023 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
02 mar 2023 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
01 mar 2023 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
28 feb 2023 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
27 feb 2023 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
24 feb 2023 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
23 feb 2023 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
22 feb 2023 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
21 feb 2023 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
20 feb 2023 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
17 feb 2023 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
16 feb 2023 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
15 feb 2023 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
14 feb 2023 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
13 feb 2023 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
10 feb 2023 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
09 feb 2023 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
08 feb 2023 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
07 feb 2023 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
06 feb 2023 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
03 feb 2023 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
02 feb 2023 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
01 feb 2023 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
31 gen 2023 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
30 gen 2023 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
27 gen 2023 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
26 gen 2023 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
25 gen 2023 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
24 gen 2023 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
23 gen 2023 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
20 gen 2023 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
19 gen 2023 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
18 gen 2023 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
17 gen 2023 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
16 gen 2023 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
13 gen 2023 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
12 gen 2023 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
11 gen 2023 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
10 gen 2023 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
09 gen 2023 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
*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...