Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
01 mag 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
30 apr 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
29 apr 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
26 apr 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
25 apr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
24 apr 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
23 apr 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
22 apr 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
19 apr 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
18 apr 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
17 apr 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
16 apr 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
15 apr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
12 apr 2024 | 10,46 | 10,46 | 10,46 | 10,46 | 10,46 | - |
11 apr 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
10 apr 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
09 apr 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
08 apr 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
05 apr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
04 apr 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
03 apr 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
02 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
01 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
28 mar 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
27 mar 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
26 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
25 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
22 mar 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
21 mar 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
20 mar 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
19 mar 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
18 mar 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
15 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
14 mar 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
13 mar 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
12 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
11 mar 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
08 mar 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
07 mar 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
06 mar 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
05 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
04 mar 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
01 mar 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
29 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
28 feb 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
27 feb 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
26 feb 2024 | 10,48 | 10,48 | 10,48 | 10,48 | 10,48 | - |
23 feb 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 10,39 | - |
22 feb 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
21 feb 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
20 feb 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
16 feb 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
15 feb 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
14 feb 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
13 feb 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
12 feb 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
09 feb 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
08 feb 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
07 feb 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
06 feb 2024 | 9,83 | 9,83 | 9,83 | 9,83 | 9,83 | - |
05 feb 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
02 feb 2024 | 9,87 | 9,87 | 9,87 | 9,87 | 9,87 | - |
01 feb 2024 | 9,77 | 9,77 | 9,77 | 9,77 | 9,77 | - |
31 gen 2024 | 9,61 | 9,61 | 9,61 | 9,61 | 9,61 | - |
30 gen 2024 | 9,76 | 9,76 | 9,76 | 9,76 | 9,76 | - |
29 gen 2024 | 9,83 | 9,83 | 9,83 | 9,83 | 9,83 | - |
26 gen 2024 | 9,66 | 9,66 | 9,66 | 9,66 | 9,66 | - |
25 gen 2024 | 9,67 | 9,67 | 9,67 | 9,67 | 9,67 | - |
24 gen 2024 | 9,66 | 9,66 | 9,66 | 9,66 | 9,66 | - |
23 gen 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
22 gen 2024 | 9,78 | 9,78 | 9,78 | 9,78 | 9,78 | - |
19 gen 2024 | 9,62 | 9,62 | 9,62 | 9,62 | 9,62 | - |
18 gen 2024 | 9,57 | 9,57 | 9,57 | 9,57 | 9,57 | - |
17 gen 2024 | 9,51 | 9,51 | 9,51 | 9,51 | 9,51 | - |
16 gen 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,55 | - |
12 gen 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,55 | - |
11 gen 2024 | 9,56 | 9,56 | 9,56 | 9,56 | 9,56 | - |
10 gen 2024 | 9,59 | 9,59 | 9,59 | 9,59 | 9,59 | - |
09 gen 2024 | 9,54 | 9,54 | 9,54 | 9,54 | 9,54 | - |
08 gen 2024 | 9,56 | 9,56 | 9,56 | 9,56 | 9,56 | - |
05 gen 2024 | 9,35 | 9,35 | 9,35 | 9,35 | 9,35 | - |
04 gen 2024 | 9,34 | 9,34 | 9,34 | 9,34 | 9,34 | - |
03 gen 2024 | 9,36 | 9,36 | 9,36 | 9,36 | 9,36 | - |
02 gen 2024 | 9,63 | 9,63 | 9,63 | 9,63 | 9,63 | - |
29 dic 2023 | 9,76 | 9,76 | 9,76 | 9,76 | 9,76 | - |
28 dic 2023 | 9,86 | 9,86 | 9,86 | 9,86 | 9,86 | - |
27 dic 2023 | 9,88 | 9,88 | 9,88 | 9,88 | 9,88 | - |
26 dic 2023 | 9,84 | 9,84 | 9,84 | 9,84 | 9,84 | - |
22 dic 2023 | 9,76 | 9,76 | 9,76 | 9,76 | 9,76 | - |
21 dic 2023 | 9,66 | 9,66 | 9,66 | 9,66 | 9,66 | - |
20 dic 2023 | 9,50 | 9,50 | 9,50 | 9,50 | 9,50 | - |
19 dic 2023 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | - |
18 dic 2023 | 9,60 | 9,60 | 9,60 | 9,60 | 9,60 | - |
15 dic 2023 | 9,62 | 9,62 | 9,62 | 9,62 | 9,62 | - |
14 dic 2023 | 9,64 | 9,64 | 9,64 | 9,64 | 9,64 | - |
13 dic 2023 | 9,50 | 9,50 | 9,50 | 9,50 | 9,50 | - |
12 dic 2023 | 9,29 | 9,29 | 9,29 | 9,29 | 9,29 | - |
11 dic 2023 | 9,20 | 9,20 | 9,20 | 9,20 | 9,20 | - |
*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...