Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 10,74 | 11,15 | 10,74 | 11,15 | 11,15 | 144 |
09 mag 2024 | 10,81 | 10,94 | 10,81 | 10,94 | 10,94 | - |
08 mag 2024 | 10,78 | 10,78 | 10,70 | 10,70 | 10,70 | 6 |
07 mag 2024 | 10,48 | 10,79 | 10,48 | 10,79 | 10,79 | - |
06 mag 2024 | 10,22 | 10,26 | 10,22 | 10,26 | 10,26 | - |
03 mag 2024 | 9,63 | 9,63 | 9,63 | 9,63 | 9,63 | - |
02 mag 2024 | 9,52 | 9,52 | 9,52 | 9,52 | 9,52 | - |
30 apr 2024 | 9,69 | 9,69 | 9,68 | 9,68 | 9,68 | - |
29 apr 2024 | 9,55 | 9,68 | 9,55 | 9,68 | 9,68 | - |
26 apr 2024 | 9,63 | 9,63 | 9,63 | 9,63 | 9,63 | - |
25 apr 2024 | 9,77 | 9,77 | 9,46 | 9,46 | 9,46 | 98 |
24 apr 2024 | 9,85 | 9,85 | 9,76 | 9,76 | 9,76 | - |
23 apr 2024 | 9,66 | 9,66 | 9,60 | 9,60 | 9,60 | - |
22 apr 2024 | 9,65 | 9,65 | 9,65 | 9,65 | 9,65 | - |
19 apr 2024 | 9,86 | 9,86 | 9,82 | 9,82 | 9,82 | - |
18 apr 2024 | 10,01 | 10,04 | 10,01 | 10,04 | 10,04 | - |
17 apr 2024 | 9,70 | 9,70 | 9,51 | 9,51 | 9,51 | - |
16 apr 2024 | 9,34 | 9,65 | 9,34 | 9,65 | 9,65 | - |
15 apr 2024 | 9,81 | 9,81 | 9,59 | 9,59 | 9,59 | 21 |
12 apr 2024 | 9,66 | 9,78 | 9,66 | 9,78 | 9,78 | - |
11 apr 2024 | 9,36 | 9,36 | 9,36 | 9,36 | 9,36 | - |
10 apr 2024 | 9,59 | 9,59 | 9,59 | 9,59 | 9,59 | - |
09 apr 2024 | 9,70 | 9,70 | 9,49 | 9,49 | 9,49 | 300 |
08 apr 2024 | 9,54 | 9,62 | 9,54 | 9,62 | 9,62 | - |
05 apr 2024 | 9,71 | 9,86 | 9,71 | 9,86 | 9,86 | - |
04 apr 2024 | 9,61 | 9,80 | 9,61 | 9,80 | 9,80 | - |
03 apr 2024 | 9,70 | 9,70 | 9,60 | 9,60 | 9,60 | 400 |
02 apr 2024 | 10,05 | 10,05 | 9,80 | 9,80 | 9,80 | 153 |
28 mar 2024 | 10,17 | 10,19 | 10,04 | 10,04 | 10,04 | 35 |
27 mar 2024 | 9,86 | 10,16 | 9,86 | 10,16 | 10,16 | - |
26 mar 2024 | 9,96 | 9,96 | 9,81 | 9,81 | 9,81 | - |
25 mar 2024 | 10,14 | 10,14 | 9,85 | 9,85 | 9,85 | 80 |
22 mar 2024 | 9,77 | 9,77 | 9,77 | 9,77 | 9,77 | - |
21 mar 2024 | 9,96 | 9,96 | 9,87 | 9,87 | 9,87 | - |
20 mar 2024 | 9,95 | 10,06 | 9,81 | 10,06 | 10,06 | 7 |
19 mar 2024 | 10,06 | 10,06 | 10,05 | 10,05 | 10,05 | - |
18 mar 2024 | 10,00 | 10,18 | 10,00 | 10,18 | 10,18 | - |
15 mar 2024 | 10,27 | 10,27 | 10,08 | 10,08 | 10,08 | - |
14 mar 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
13 mar 2024 | 10,10 | 10,43 | 9,96 | 9,96 | 9,96 | 250 |
12 mar 2024 | 11,42 | 11,42 | 10,27 | 10,27 | 10,27 | 5 |
11 mar 2024 | 11,56 | 11,69 | 11,56 | 11,69 | 11,69 | - |
08 mar 2024 | 12,00 | 12,00 | 11,63 | 11,63 | 11,63 | 200 |
07 mar 2024 | 11,39 | 12,01 | 11,39 | 12,01 | 12,01 | - |
06 mar 2024 | 11,30 | 11,30 | 11,24 | 11,24 | 11,24 | - |
05 mar 2024 | 10,90 | 11,41 | 10,90 | 11,28 | 11,28 | 100 |
04 mar 2024 | 10,94 | 11,07 | 10,93 | 10,93 | 10,93 | - |
01 mar 2024 | 11,17 | 11,29 | 10,97 | 11,00 | 11,00 | 3 |
29 feb 2024 | 11,71 | 11,72 | 11,00 | 11,00 | 11,00 | - |
28 feb 2024 | 11,41 | 11,69 | 11,00 | 11,69 | 11,69 | 190 |
27 feb 2024 | 11,20 | 11,57 | 11,16 | 11,42 | 11,42 | 1 |
26 feb 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | 400 |
23 feb 2024 | 11,72 | 11,72 | 11,44 | 11,44 | 11,44 | 400 |
22 feb 2024 | 12,07 | 12,07 | 12,00 | 12,00 | 12,00 | - |
21 feb 2024 | 12,02 | 12,02 | 11,94 | 11,94 | 11,94 | - |
20 feb 2024 | 12,11 | 12,11 | 11,98 | 11,98 | 11,98 | - |
19 feb 2024 | 12,26 | 12,52 | 12,12 | 12,12 | 12,12 | 1 |
16 feb 2024 | 12,78 | 12,78 | 12,40 | 12,40 | 12,40 | 1.000 |
15 feb 2024 | 12,63 | 12,88 | 12,63 | 12,68 | 12,68 | 10 |
14 feb 2024 | 12,72 | 12,78 | 12,65 | 12,65 | 12,65 | 1 |
13 feb 2024 | 12,99 | 12,99 | 12,50 | 12,50 | 12,50 | 350 |
12 feb 2024 | 12,80 | 13,08 | 12,80 | 12,90 | 12,90 | 8 |
09 feb 2024 | 12,86 | 12,86 | 12,65 | 12,75 | 12,75 | 2 |
08 feb 2024 | 13,06 | 13,06 | 13,02 | 13,02 | 13,02 | - |
07 feb 2024 | 12,98 | 13,09 | 12,98 | 13,03 | 13,03 | 50 |
06 feb 2024 | 13,30 | 13,30 | 13,01 | 13,01 | 13,01 | - |
05 feb 2024 | 13,36 | 13,40 | 13,36 | 13,40 | 13,40 | - |
02 feb 2024 | 13,52 | 13,52 | 13,32 | 13,32 | 13,32 | - |
01 feb 2024 | 13,53 | 13,53 | 13,45 | 13,45 | 13,45 | - |
31 gen 2024 | 13,48 | 13,67 | 13,48 | 13,67 | 13,67 | - |
30 gen 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | - |
29 gen 2024 | 13,39 | 13,48 | 13,39 | 13,48 | 13,48 | 10 |
26 gen 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
25 gen 2024 | 14,57 | 14,68 | 14,57 | 14,68 | 14,68 | 137 |
24 gen 2024 | 14,40 | 14,56 | 14,40 | 14,56 | 14,56 | - |
23 gen 2024 | 14,23 | 14,31 | 14,23 | 14,31 | 14,31 | - |
22 gen 2024 | 14,30 | 14,35 | 14,18 | 14,18 | 14,18 | 141 |
19 gen 2024 | 14,68 | 14,68 | 14,39 | 14,47 | 14,47 | 505 |
18 gen 2024 | 14,77 | 14,77 | 14,29 | 14,29 | 14,29 | - |
17 gen 2024 | 15,50 | 15,51 | 14,84 | 14,84 | 14,84 | - |
16 gen 2024 | 16,39 | 16,39 | 15,57 | 15,57 | 15,57 | 5 |
15 gen 2024 | 16,40 | 16,42 | 16,40 | 16,42 | 16,42 | - |
12 gen 2024 | 16,50 | 16,50 | 16,43 | 16,43 | 16,43 | - |
11 gen 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
10 gen 2024 | 16,50 | 16,50 | 16,35 | 16,44 | 16,44 | 100 |
09 gen 2024 | 16,67 | 16,68 | 16,57 | 16,57 | 16,57 | 381 |
08 gen 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
05 gen 2024 | 16,84 | 17,08 | 16,71 | 16,79 | 16,79 | 21 |
04 gen 2024 | 17,24 | 17,24 | 16,94 | 16,94 | 16,94 | - |
03 gen 2024 | 17,78 | 17,78 | 17,69 | 17,69 | 17,69 | - |
02 gen 2024 | 18,51 | 18,53 | 18,51 | 18,53 | 18,53 | - |
29 dic 2023 | 18,83 | 18,83 | 18,58 | 18,58 | 18,58 | 123 |
28 dic 2023 | 18,69 | 19,00 | 18,69 | 19,00 | 19,00 | 1 |
27 dic 2023 | 18,31 | 18,56 | 18,31 | 18,56 | 18,56 | - |
22 dic 2023 | 18,73 | 18,73 | 18,25 | 18,25 | 18,25 | 8 |
21 dic 2023 | 18,25 | 18,70 | 18,25 | 18,52 | 18,52 | 79 |
20 dic 2023 | 18,26 | 18,26 | 18,14 | 18,14 | 18,14 | - |
19 dic 2023 | 18,08 | 18,31 | 18,08 | 18,31 | 18,31 | 6 |
18 dic 2023 | 18,35 | 18,66 | 18,35 | 18,66 | 18,66 | 431 |
15 dic 2023 | 17,96 | 18,14 | 17,96 | 18,14 | 18,14 | 100 |
*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...