Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
21 mag 2024 | - | - | - | - | - | - |
20 mag 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
17 mag 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
16 mag 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
15 mag 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
14 mag 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
13 mag 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
10 mag 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
09 mag 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
08 mag 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
07 mag 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
06 mag 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
03 mag 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
02 mag 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
01 mag 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
30 apr 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
29 apr 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
26 apr 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
25 apr 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
24 apr 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
23 apr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
22 apr 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
19 apr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
18 apr 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
17 apr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
16 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
15 apr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
12 apr 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
11 apr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
10 apr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
09 apr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
08 apr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
05 apr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
04 apr 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
03 apr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
02 apr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
01 apr 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
28 mar 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
27 mar 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
26 mar 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
25 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
22 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
21 mar 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
20 mar 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
19 mar 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
18 mar 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
15 mar 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
14 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
13 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
12 mar 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
11 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
08 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
07 mar 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
06 mar 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
05 mar 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
04 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
01 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
29 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
28 feb 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
27 feb 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
26 feb 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
23 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
22 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
21 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
20 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
16 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
15 feb 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
14 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
13 feb 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
12 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
09 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
08 feb 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
07 feb 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
06 feb 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
05 feb 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | - |
02 feb 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
01 feb 2024 | 10,47 | 10,47 | 10,47 | 10,47 | 10,47 | - |
31 gen 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
30 gen 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
29 gen 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
26 gen 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
25 gen 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
24 gen 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
23 gen 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
22 gen 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
19 gen 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
18 gen 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
17 gen 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
16 gen 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
12 gen 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
11 gen 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
10 gen 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
09 gen 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,92 | - |
08 gen 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
05 gen 2024 | 9,82 | 9,82 | 9,82 | 9,82 | 9,82 | - |
04 gen 2024 | 9,84 | 9,84 | 9,84 | 9,84 | 9,84 | - |
03 gen 2024 | 9,88 | 9,88 | 9,88 | 9,88 | 9,88 | - |
02 gen 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |