Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
30 apr 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
29 apr 2024 | 10,53 | 10,46 | 10,46 | 10,46 | 10,46 | 4.123 |
26 apr 2024 | 10,61 | 10,56 | 10,56 | 10,56 | 10,56 | 7.147 |
25 apr 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 10,51 | - |
24 apr 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
23 apr 2024 | 10,94 | 11,06 | 10,97 | 10,97 | 10,97 | 16.365 |
22 apr 2024 | 11,59 | 11,18 | 10,82 | 10,82 | 10,82 | 62.081 |
19 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
18 apr 2024 | 11,68 | 11,70 | 11,58 | 11,70 | 11,70 | 4.551 |
17 apr 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
16 apr 2024 | 11,87 | 11,88 | 11,88 | 11,88 | 11,88 | 2.265 |
15 apr 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
12 apr 2024 | 12,09 | 12,11 | 12,11 | 12,11 | 12,11 | 482 |
11 apr 2024 | 12,06 | 12,11 | 12,11 | 12,11 | 12,11 | 3.213 |
10 apr 2024 | 11,98 | 12,02 | 12,02 | 12,02 | 12,02 | 158.956 |
09 apr 2024 | 11,66 | 11,63 | 11,63 | 11,63 | 11,63 | 8.176 |
08 apr 2024 | 11,73 | 11,79 | 11,79 | 11,79 | 11,79 | 4.308 |
05 apr 2024 | 11,82 | 11,84 | 11,84 | 11,84 | 11,84 | 12.305 |
04 apr 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
03 apr 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | 7.831 |
02 apr 2024 | 11,73 | 11,78 | 11,78 | 11,78 | 11,78 | 903 |
28 mar 2024 | 11,86 | 11,88 | 11,88 | 11,88 | 11,88 | 3.102 |
27 mar 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
26 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
25 mar 2024 | 11,79 | 11,65 | 11,65 | 11,65 | 11,65 | 2.580 |
22 mar 2024 | 11,80 | 11,82 | 11,82 | 11,82 | 11,82 | 4.080 |
21 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
20 mar 2024 | 11,42 | 11,51 | 11,51 | 11,51 | 11,51 | 17.418 |
19 mar 2024 | 11,33 | 11,41 | 11,33 | 11,41 | 11,41 | 11.485 |
18 mar 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
15 mar 2024 | 11,38 | 11,41 | 11,41 | 11,41 | 11,41 | 13.600 |
14 mar 2024 | 11,18 | 11,38 | 11,35 | 11,35 | 11,35 | 18.171 |
13 mar 2024 | 11,04 | 11,25 | 11,24 | 11,24 | 11,24 | 8.235 |
12 mar 2024 | 11,02 | 11,02 | 10,99 | 11,05 | 11,05 | 6.185 |
11 mar 2024 | 10,75 | 10,93 | 10,76 | 10,77 | 10,77 | 32.406 |
08 mar 2024 | 10,81 | 10,70 | 10,68 | 10,68 | 10,68 | 7.371 |
07 mar 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | 750 |
06 mar 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
05 mar 2024 | 10,70 | 10,71 | 10,71 | 10,71 | 10,71 | 2.861 |
04 mar 2024 | 11,04 | 11,06 | 11,06 | 11,06 | 11,06 | 5.171 |
01 mar 2024 | 10,98 | 11,09 | 11,02 | 11,02 | 11,02 | 9.809 |
29 feb 2024 | 11,02 | 11,10 | 11,10 | 11,10 | 11,10 | 118.598 |
28 feb 2024 | 11,04 | 11,01 | 11,01 | 11,01 | 11,01 | 3.961 |
27 feb 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | 9.916 |
26 feb 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
23 feb 2024 | 11,03 | 11,23 | 11,23 | 11,23 | 11,23 | 8.347 |
22 feb 2024 | 11,05 | 11,03 | 11,03 | 11,03 | 11,03 | 15.321 |
21 feb 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
20 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
19 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | 500 |
16 feb 2024 | 11,47 | 11,57 | 11,57 | 11,30 | 11,30 | 1.196 |
15 feb 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | 8.156 |
14 feb 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
13 feb 2024 | 11,42 | 11,33 | 11,33 | 11,33 | 11,33 | 23.169 |
12 feb 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
09 feb 2024 | 11,30 | 11,36 | 11,36 | 11,36 | 11,36 | 131.137 |
08 feb 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
07 feb 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
06 feb 2024 | 11,21 | 11,65 | 11,57 | 11,57 | 11,57 | 5.534 |
05 feb 2024 | 11,26 | 11,19 | 11,19 | 11,19 | 11,19 | 690 |
02 feb 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
01 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
31 gen 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
30 gen 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
29 gen 2024 | 10,98 | 10,97 | 10,90 | 10,97 | 10,97 | 1.693 |
26 gen 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
25 gen 2024 | 10,88 | 10,99 | 10,81 | 10,99 | 10,99 | 20.866 |
24 gen 2024 | 10,88 | 11,94 | 11,94 | 11,94 | 11,94 | 4.957 |
23 gen 2024 | 10,76 | 10,81 | 10,76 | 10,81 | 10,81 | 5.633.882 |
22 gen 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
19 gen 2024 | 10,60 | 10,52 | 10,52 | 10,52 | 10,52 | 1.182 |
18 gen 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
17 gen 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
16 gen 2024 | 10,19 | 10,30 | 10,30 | 10,30 | 10,30 | 3.389 |
15 gen 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | 351 |
12 gen 2024 | 10,58 | 11,62 | 10,53 | 10,62 | 10,62 | 7.561 |
11 gen 2024 | 10,66 | 10,59 | 10,59 | 10,59 | 10,59 | 2.075 |
10 gen 2024 | 11,00 | 10,82 | 10,82 | 10,82 | 10,82 | 1.064.416 |
09 gen 2024 | 11,07 | 12,05 | 12,05 | 12,05 | 12,05 | 10.636.230 |
08 gen 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
05 gen 2024 | 10,72 | 10,68 | 10,68 | 10,68 | 10,68 | 18.139 |
04 gen 2024 | 10,87 | 10,92 | 10,85 | 10,89 | 10,89 | 60.144 |
03 gen 2024 | 11,02 | 10,97 | 10,82 | 10,85 | 10,85 | 4.413 |
02 gen 2024 | 10,92 | 11,19 | 11,19 | 11,19 | 11,19 | 8.055.882 |
29 dic 2023 | 10,83 | 11,15 | 10,82 | 10,85 | 10,85 | 1.389.962 |
28 dic 2023 | 10,89 | 10,96 | 10,85 | 10,94 | 10,94 | 2.346.883 |
27 dic 2023 | 10,85 | 10,91 | 10,77 | 10,86 | 10,86 | 157.966 |
22 dic 2023 | 10,78 | 10,91 | 10,68 | 10,85 | 10,85 | 729.637 |
21 dic 2023 | 10,80 | 10,85 | 10,65 | 10,74 | 10,74 | 2.532.114 |
20 dic 2023 | 10,82 | 10,88 | 10,75 | 10,81 | 10,81 | 5.172.017 |
19 dic 2023 | 10,61 | 10,78 | 10,47 | 10,71 | 10,71 | 1.700.258 |
18 dic 2023 | 10,52 | 10,59 | 10,40 | 10,47 | 10,47 | 689.621 |
15 dic 2023 | 10,65 | 11,61 | 10,49 | 10,49 | 10,49 | 4.798.116 |
14 dic 2023 | 10,40 | 10,75 | 10,34 | 10,64 | 10,64 | 7.105.688 |
13 dic 2023 | 10,18 | 10,24 | 10,05 | 10,05 | 10,05 | 1.737.650 |
12 dic 2023 | 10,29 | 10,31 | 10,10 | 10,17 | 10,17 | 770.103 |
11 dic 2023 | 10,26 | 10,48 | 10,24 | 10,31 | 10,31 | 310.583 |
08 dic 2023 | 10,11 | 10,33 | 10,08 | 10,23 | 10,23 | 414.080 |
07 dic 2023 | 10,13 | 10,23 | 10,10 | 10,17 | 10,17 | 8.793.506 |
*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...