Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 11,89 | 11,78 | 11,52 | 11,75 | 11,75 | 10.075 |
02 mag 2024 | 11,89 | 11,89 | 11,50 | 11,62 | 11,62 | 4.900 |
01 mag 2024 | 11,51 | 11,99 | 11,49 | 11,63 | 11,63 | 5.000 |
30 apr 2024 | 11,80 | 11,80 | 11,50 | 11,56 | 11,56 | 19.300 |
29 apr 2024 | 11,65 | 11,82 | 11,41 | 11,71 | 11,71 | 82.100 |
26 apr 2024 | 11,41 | 11,54 | 11,30 | 11,53 | 11,53 | 36.200 |
25 apr 2024 | 11,30 | 11,67 | 11,30 | 11,58 | 11,58 | 14.400 |
24 apr 2024 | 11,32 | 11,58 | 11,26 | 11,50 | 11,50 | 45.600 |
23 apr 2024 | 11,16 | 11,35 | 11,16 | 11,27 | 11,27 | 433.200 |
22 apr 2024 | 11,17 | 11,27 | 11,14 | 11,14 | 11,14 | 95.700 |
19 apr 2024 | 11,15 | 11,15 | 11,13 | 11,13 | 11,13 | 54.700 |
18 apr 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | 100 |
17 apr 2024 | 11,20 | 11,20 | 11,17 | 11,17 | 11,17 | 3.300 |
16 apr 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | 51.500 |
15 apr 2024 | 11,27 | 11,28 | 11,27 | 11,28 | 11,28 | 1.400 |
12 apr 2024 | 11,12 | 11,13 | 11,11 | 11,12 | 11,12 | 7.900 |
11 apr 2024 | 11,31 | 11,35 | 11,13 | 11,35 | 11,35 | 3.300 |
10 apr 2024 | 11,15 | 11,22 | 11,15 | 11,22 | 11,22 | 3.200 |
09 apr 2024 | 11,90 | 11,90 | 11,40 | 11,40 | 11,40 | 3.500 |
08 apr 2024 | 11,45 | 11,85 | 11,45 | 11,85 | 11,85 | 15.000 |
05 apr 2024 | 11,35 | 11,35 | 11,18 | 11,29 | 11,29 | 5.700 |
04 apr 2024 | 11,48 | 11,63 | 11,30 | 11,40 | 11,40 | 24.800 |
03 apr 2024 | 11,40 | 11,48 | 11,40 | 11,48 | 11,48 | 1.400 |
02 apr 2024 | 11,09 | 11,16 | 11,09 | 11,16 | 11,16 | 200 |
01 apr 2024 | 11,60 | 11,88 | 11,06 | 11,06 | 11,06 | 3.000 |
28 mar 2024 | 11,40 | 12,53 | 11,01 | 11,08 | 11,08 | 17.200 |
27 mar 2024 | 11,50 | 11,50 | 11,16 | 11,17 | 11,17 | 2.800 |
26 mar 2024 | 11,06 | 11,07 | 11,04 | 11,07 | 11,07 | 6.400 |
25 mar 2024 | 11,01 | 11,06 | 11,01 | 11,06 | 11,06 | 2.500 |
22 mar 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
21 mar 2024 | 11,07 | 11,07 | 11,00 | 11,01 | 11,01 | 70.600 |
20 mar 2024 | 11,10 | 11,10 | 11,05 | 11,06 | 11,06 | 7.800 |
19 mar 2024 | 11,17 | 11,25 | 11,10 | 11,10 | 11,10 | 7.600 |
18 mar 2024 | 11,22 | 11,96 | 11,00 | 11,10 | 11,10 | 20.800 |
15 mar 2024 | 11,05 | 11,05 | 11,02 | 11,05 | 11,05 | 7.200 |
14 mar 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
13 mar 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
12 mar 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 500 |
11 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
08 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 300 |
07 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
06 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 500 |
05 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
04 mar 2024 | 11,02 | 11,02 | 10,98 | 10,98 | 10,98 | 300 |
01 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 100 |
29 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
28 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
27 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
26 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 700 |
23 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 100 |
22 feb 2024 | 11,05 | 11,05 | 10,99 | 10,99 | 10,99 | 600 |
21 feb 2024 | 11,05 | 11,05 | 11,03 | 11,05 | 11,05 | 600 |
20 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
16 feb 2024 | 10,91 | 10,98 | 10,91 | 10,98 | 10,98 | 500 |
15 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
14 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 300 |
13 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 100 |
12 feb 2024 | 10,95 | 10,95 | 10,90 | 10,90 | 10,90 | 900 |
09 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 10.700 |
08 feb 2024 | 11,00 | 11,00 | 10,94 | 10,94 | 10,94 | 31.400 |
07 feb 2024 | 10,95 | 11,05 | 10,95 | 11,05 | 11,05 | 10.600 |
06 feb 2024 | 10,93 | 10,95 | 10,93 | 10,94 | 10,94 | 28.800 |
05 feb 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | 7.800 |
02 feb 2024 | 10,90 | 10,92 | 10,90 | 10,92 | 10,92 | 100.400 |
01 feb 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
31 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
30 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | 200 |
29 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | 1.100 |
26 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 100 |
25 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
24 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 100 |
23 gen 2024 | 10,89 | 10,90 | 10,89 | 10,90 | 10,90 | 400 |
22 gen 2024 | 10,92 | 10,92 | 10,90 | 10,90 | 10,90 | 22.800 |
19 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
18 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
17 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | 10.000 |
16 gen 2024 | 10,90 | 10,90 | 10,88 | 10,88 | 10,88 | 51.500 |
12 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
11 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
10 gen 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 400 |
09 gen 2024 | 10,90 | 10,93 | 10,86 | 10,86 | 10,86 | 800 |
08 gen 2024 | 10,85 | 10,92 | 10,84 | 10,85 | 10,85 | 188.200 |
05 gen 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
04 gen 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | 12.000 |
03 gen 2024 | 10,84 | 10,84 | 10,83 | 10,83 | 10,83 | 13.100 |
02 gen 2024 | 10,78 | 10,82 | 10,78 | 10,82 | 10,82 | 34.800 |
29 dic 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | 700 |
28 dic 2023 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
27 dic 2023 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
26 dic 2023 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
22 dic 2023 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
21 dic 2023 | 10,72 | 10,73 | 10,71 | 10,72 | 10,72 | 9.300 |
20 dic 2023 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
19 dic 2023 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
18 dic 2023 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
15 dic 2023 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | 100 |
14 dic 2023 | 10,76 | 10,78 | 10,74 | 10,74 | 10,74 | 2.100 |
13 dic 2023 | 10,79 | 10,79 | 10,76 | 10,77 | 10,77 | 16.600 |
12 dic 2023 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | 4.500 |
11 dic 2023 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | 600 |
*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...