Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 7,11 | 7,11 | 7,11 | 7,11 | 7,11 | - |
26 mar 2024 | 7,11 | 7,11 | 7,11 | 7,11 | 7,11 | - |
25 mar 2024 | 7,11 | 7,11 | 7,11 | 7,11 | 7,11 | - |
22 mar 2024 | 7,11 | 7,11 | 7,11 | 7,11 | 7,11 | - |
21 mar 2024 | 7,11 | 7,11 | 7,11 | 7,11 | 7,11 | - |
20 mar 2024 | 7,11 | 7,11 | 7,11 | 7,11 | 7,11 | - |
19 mar 2024 | 7,11 | 7,11 | 7,11 | 7,11 | 7,11 | - |
18 mar 2024 | 7,11 | 7,11 | 7,11 | 7,11 | 7,11 | - |
15 mar 2024 | 7,11 | 7,11 | 7,11 | 7,11 | 7,11 | - |
14 mar 2024 | 7,11 | 7,11 | 7,11 | 7,11 | 7,11 | - |
13 mar 2024 | 7,40 | 7,01 | 7,01 | 7,11 | 7,11 | 37 |
12 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
11 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
08 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
07 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
06 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
05 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
04 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
01 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
29 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
28 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
27 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
26 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
23 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
22 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
21 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
20 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
19 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
16 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
15 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
14 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
13 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
12 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
09 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
08 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
07 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
06 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
05 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
02 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
01 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
31 gen 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
30 gen 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
29 gen 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
26 gen 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
25 gen 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
24 gen 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
23 gen 2024 | 11,07 | 11,02 | 11,02 | 11,07 | 11,07 | 380 |
22 gen 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
19 gen 2024 | 10,71 | 10,98 | 10,64 | 11,05 | 11,05 | 10.677 |
18 gen 2024 | 10,54 | 10,52 | 10,40 | 10,23 | 10,23 | 290 |
17 gen 2024 | 11,15 | 10,62 | 10,62 | 10,71 | 10,71 | 2.453 |
16 gen 2024 | 11,24 | 11,22 | 11,16 | 11,24 | 11,24 | 1.240 |
15 gen 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
12 gen 2024 | 11,85 | 11,72 | 11,40 | 11,76 | 11,76 | 1.651 |
11 gen 2024 | 11,66 | 11,74 | 11,64 | 11,66 | 11,66 | 480 |
10 gen 2024 | 11,57 | 11,80 | 11,80 | 11,57 | 11,57 | 5.334 |
09 gen 2024 | 11,36 | 11,66 | 11,54 | 11,68 | 11,68 | 181 |
08 gen 2024 | 12,04 | 11,86 | 11,82 | 11,62 | 11,62 | 402 |
05 gen 2024 | 11,81 | 11,90 | 11,64 | 11,81 | 11,81 | 966 |
04 gen 2024 | 11,70 | 11,74 | 11,74 | 11,60 | 11,60 | 4.518 |
03 gen 2024 | 11,32 | 11,46 | 11,10 | 11,32 | 11,32 | 5.834 |
02 gen 2024 | 11,55 | 11,58 | 11,58 | 11,57 | 11,57 | 12.449 |
29 dic 2023 | 11,30 | 11,38 | 11,28 | 11,30 | 11,30 | 1.858 |
28 dic 2023 | 11,22 | 11,52 | 11,08 | 11,22 | 11,22 | 7.358 |
27 dic 2023 | 11,47 | 11,36 | 11,30 | 11,32 | 11,32 | 2.238 |
22 dic 2023 | 11,34 | 11,30 | 11,30 | 11,55 | 11,55 | 140 |
21 dic 2023 | 11,89 | 11,50 | 11,28 | 11,49 | 11,49 | 9.084 |
20 dic 2023 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
19 dic 2023 | 11,11 | 11,88 | 11,46 | 11,70 | 11,70 | 4.751 |
18 dic 2023 | 11,60 | 11,38 | 11,00 | 11,20 | 11,20 | 4.021 |
15 dic 2023 | 11,89 | 11,64 | 11,64 | 11,60 | 11,60 | 1.000 |
14 dic 2023 | 11,53 | 11,40 | 11,40 | 11,70 | 11,70 | 283 |
13 dic 2023 | 11,72 | 11,46 | 11,32 | 11,55 | 11,55 | 2.226 |
12 dic 2023 | 11,89 | 11,74 | 11,50 | 11,76 | 11,76 | 9.838 |
11 dic 2023 | 12,71 | 12,10 | 12,10 | 12,31 | 12,31 | 4.100 |
08 dic 2023 | 12,40 | 12,30 | 12,14 | 12,40 | 12,40 | 3.830 |
07 dic 2023 | 12,80 | 12,48 | 12,34 | 12,40 | 12,40 | 854 |
06 dic 2023 | 12,88 | 12,72 | 12,72 | 12,88 | 12,88 | 182 |
05 dic 2023 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
04 dic 2023 | 12,69 | 13,00 | 12,98 | 12,98 | 12,98 | 1.207 |
01 dic 2023 | 12,75 | 13,38 | 12,90 | 13,17 | 13,17 | 6.920 |
30 nov 2023 | 12,46 | 12,76 | 12,76 | 12,88 | 12,88 | 453 |
29 nov 2023 | 12,33 | 12,54 | 12,24 | 12,33 | 12,33 | 2.896 |
28 nov 2023 | 13,53 | 13,68 | 13,02 | 13,09 | 13,09 | 1.304 |
27 nov 2023 | 13,53 | 13,42 | 13,38 | 13,53 | 13,53 | 986 |
24 nov 2023 | 13,68 | 13,76 | 13,38 | 13,68 | 13,68 | 39.263 |
23 nov 2023 | 13,70 | 13,88 | 13,80 | 13,70 | 13,70 | 6.299 |
22 nov 2023 | 13,03 | 13,42 | 13,06 | 13,43 | 13,43 | 71 |
21 nov 2023 | 12,86 | 12,86 | 12,80 | 12,86 | 12,86 | 1.740 |
20 nov 2023 | 12,71 | 12,71 | 12,71 | 12,71 | 12,71 | - |
17 nov 2023 | 12,37 | 12,70 | 12,58 | 12,71 | 12,71 | 4.468 |
16 nov 2023 | 12,08 | 12,12 | 12,12 | 12,08 | 12,08 | 1.339 |
15 nov 2023 | 11,28 | 11,88 | 11,42 | 11,70 | 11,70 | 1.027 |
14 nov 2023 | 10,98 | 11,00 | 11,00 | 10,98 | 10,98 | 9.258 |
13 nov 2023 | 10,71 | 10,90 | 10,90 | 10,71 | 10,71 | 248 |
10 nov 2023 | 10,69 | 10,66 | 10,64 | 10,69 | 10,69 | 1.268 |
09 nov 2023 | 10,69 | 10,70 | 10,64 | 10,69 | 10,69 | 11.172 |
08 nov 2023 | 10,61 | 10,60 | 10,60 | 10,61 | 10,61 | 1.172 |
07 nov 2023 | 10,44 | 10,42 | 10,40 | 10,44 | 10,44 | 2.087 |
06 nov 2023 | 10,48 | 10,40 | 10,40 | 10,48 | 10,48 | 379 |
*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...