Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
27 giu 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
26 giu 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
25 giu 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
24 giu 2024 | 10,90 | 11,46 | 10,90 | 11,46 | 11,46 | 200 |
21 giu 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
20 giu 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
18 giu 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
17 giu 2024 | 11,49 | 11,50 | 11,15 | 11,15 | 11,15 | 500 |
14 giu 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
13 giu 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
12 giu 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
11 giu 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
10 giu 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
07 giu 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | 500 |
06 giu 2024 | 11,37 | 11,37 | 10,80 | 10,83 | 10,83 | 700 |
05 giu 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
04 giu 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
03 giu 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
31 mag 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
30 mag 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
29 mag 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | 100 |
28 mag 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | 100 |
24 mag 2024 | 10,99 | 11,09 | 10,92 | 11,04 | 11,04 | 1.500 |
23 mag 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
22 mag 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
21 mag 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
20 mag 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
17 mag 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | 200 |
16 mag 2024 | 11,10 | 11,10 | 10,77 | 10,77 | 10,77 | 6.600 |
15 mag 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 200 |
14 mag 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
13 mag 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
10 mag 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 100 |
09 mag 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
08 mag 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
07 mag 2024 | 11,50 | 11,50 | 10,70 | 10,95 | 10,95 | 5.700 |
06 mag 2024 | 11,73 | 11,75 | 10,85 | 11,40 | 11,40 | 5.200 |
03 mag 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
02 mag 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
01 mag 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
30 apr 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
29 apr 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
26 apr 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
25 apr 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | 400 |
24 apr 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
23 apr 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
22 apr 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
19 apr 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
18 apr 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
17 apr 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | 15.000 |
16 apr 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | 5.000 |
15 apr 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | 5.200 |
12 apr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 400 |
11 apr 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | 200 |
10 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
09 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
08 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
05 apr 2024 | 10,73 | 10,73 | 10,72 | 10,73 | 10,73 | 5.000 |
04 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | 200 |
03 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
02 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
01 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
28 mar 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | 100 |
27 mar 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | 100 |
26 mar 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | 200 |
25 mar 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
22 mar 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | 200 |
21 mar 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | 100 |
20 mar 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | 200 |
19 mar 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | 200 |
18 mar 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | 500 |
15 mar 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
14 mar 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
13 mar 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | 200 |
12 mar 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | 500 |
11 mar 2024 | 10,88 | 10,90 | 10,75 | 10,75 | 10,75 | 4.000 |
08 mar 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | 700 |
07 mar 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
06 mar 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
05 mar 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
04 mar 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
01 mar 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
29 feb 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
28 feb 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
27 feb 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
26 feb 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
23 feb 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | 100 |
22 feb 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
21 feb 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
20 feb 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | 300 |
16 feb 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
15 feb 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
14 feb 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
13 feb 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
12 feb 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | 100 |
09 feb 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | 100 |
08 feb 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
07 feb 2024 | 10,90 | 10,90 | 10,57 | 10,57 | 10,57 | 200 |
06 feb 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
*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...