Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
13 giu 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
12 giu 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
11 giu 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
10 giu 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | 400 |
07 giu 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | 300 |
06 giu 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
05 giu 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
04 giu 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | 300 |
03 giu 2024 | 11,87 | 11,88 | 11,87 | 11,87 | 11,87 | 1.400 |
31 mag 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
30 mag 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
29 mag 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
28 mag 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,93 | - |
27 mag 2024 | 12,09 | 12,09 | 11,93 | 11,93 | 11,93 | 2.000 |
24 mag 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
23 mag 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
22 mag 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
21 mag 2024 | 12,13 | 12,13 | 11,96 | 11,96 | 11,96 | 200 |
17 mag 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | 1.100 |
16 mag 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
15 mag 2024 | 11,03 | 11,15 | 11,03 | 11,15 | 11,15 | 600 |
14 mag 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
13 mag 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 2.000 |
10 mag 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
09 mag 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
08 mag 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 300 |
07 mag 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
06 mag 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
03 mag 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | 100 |
02 mag 2024 | 9,91 | 9,91 | 9,91 | 9,91 | 9,91 | - |
01 mag 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | 100 |
30 apr 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
29 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
26 apr 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
25 apr 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
24 apr 2024 | 11,11 | 11,13 | 11,11 | 11,13 | 11,13 | 400 |
23 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
22 apr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
19 apr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
18 apr 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
17 apr 2024 | 10,60 | 10,60 | 10,57 | 10,59 | 10,59 | 1.300 |
16 apr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 100 |
15 apr 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 300 |
12 apr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
11 apr 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | 100 |
10 apr 2024 | 11,74 | 11,90 | 11,74 | 11,90 | 11,90 | 1.400 |
09 apr 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
08 apr 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
05 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
04 apr 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | 200 |
03 apr 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
02 apr 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | 600 |
01 apr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | 300 |
28 mar 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | 300 |
27 mar 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
26 mar 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
25 mar 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | 200 |
22 mar 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
21 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
20 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 300 |
19 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 700 |
18 mar 2024 | 11,73 | 11,73 | 11,38 | 11,38 | 11,38 | 200 |
15 mar 2024 | 11,93 | 11,95 | 11,93 | 11,95 | 11,95 | 300 |
14 mar 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
13 mar 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
12 mar 2024 | 12,30 | 12,30 | 12,16 | 12,16 | 12,16 | 300 |
11 mar 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | 200 |
08 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | 1.000 |
07 mar 2024 | 11,50 | 11,52 | 11,50 | 11,52 | 11,52 | 4.400 |
06 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | 700 |
05 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 200 |
04 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
01 mar 2024 | 10,63 | 10,69 | 10,63 | 10,69 | 10,69 | 200 |
29 feb 2024 | 10,92 | 10,92 | 10,76 | 10,76 | 10,76 | 1.200 |
28 feb 2024 | 10,23 | 10,64 | 10,15 | 10,64 | 10,64 | 600 |
27 feb 2024 | 9,34 | 9,34 | 9,34 | 9,34 | 9,34 | - |
26 feb 2024 | 8,70 | 8,87 | 8,70 | 8,87 | 8,87 | 300 |
23 feb 2024 | 8,66 | 8,73 | 8,66 | 8,73 | 8,73 | 200 |
22 feb 2024 | 8,75 | 8,85 | 8,75 | 8,85 | 8,85 | 200 |
21 feb 2024 | 8,90 | 8,90 | 8,90 | 8,90 | 8,90 | - |
20 feb 2024 | 8,85 | 8,85 | 8,85 | 8,85 | 8,85 | - |
16 feb 2024 | 8,89 | 8,89 | 8,87 | 8,89 | 8,89 | 600 |
15 feb 2024 | 8,87 | 8,87 | 8,87 | 8,87 | 8,87 | - |
14 feb 2024 | 8,78 | 8,78 | 8,78 | 8,78 | 8,78 | 100 |
13 feb 2024 | 8,55 | 8,55 | 8,55 | 8,55 | 8,55 | - |
12 feb 2024 | 8,53 | 9,03 | 8,47 | 8,57 | 8,57 | 1.800 |
09 feb 2024 | 8,13 | 8,13 | 8,13 | 8,13 | 8,13 | 100 |
08 feb 2024 | 7,59 | 7,72 | 7,59 | 7,72 | 7,72 | 300 |
07 feb 2024 | 7,36 | 7,36 | 7,36 | 7,36 | 7,36 | - |
06 feb 2024 | 7,26 | 7,26 | 7,26 | 7,26 | 7,26 | - |
05 feb 2024 | 7,28 | 7,28 | 7,28 | 7,28 | 7,28 | 300 |
02 feb 2024 | 7,38 | 7,38 | 7,38 | 7,38 | 7,38 | 300 |
01 feb 2024 | 7,26 | 7,26 | 7,26 | 7,26 | 7,26 | - |
31 gen 2024 | 7,33 | 7,33 | 7,33 | 7,33 | 7,33 | 400 |
30 gen 2024 | 7,43 | 7,43 | 7,43 | 7,43 | 7,43 | 100 |
29 gen 2024 | 7,13 | 7,13 | 7,13 | 7,13 | 7,13 | - |
26 gen 2024 | 6,76 | 6,76 | 6,76 | 6,76 | 6,76 | - |
25 gen 2024 | 6,77 | 6,77 | 6,77 | 6,77 | 6,77 | - |
24 gen 2024 | 6,81 | 6,81 | 6,81 | 6,81 | 6,81 | 300 |
*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...