Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 9,46 | 9,60 | 9,46 | 9,60 | 9,60 | 643 |
20 mag 2024 | 9,65 | 9,65 | 9,65 | 9,65 | 9,65 | 500 |
17 mag 2024 | 9,94 | 9,94 | 9,91 | 9,91 | 9,91 | 1.200 |
16 mag 2024 | 9,82 | 10,05 | 9,82 | 10,04 | 10,04 | 32 |
15 mag 2024 | 9,96 | 10,00 | 9,96 | 10,00 | 10,00 | 140 |
14 mag 2024 | 10,19 | 10,19 | 10,06 | 10,06 | 10,06 | - |
13 mag 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | 250 |
10 mag 2024 | 10,25 | 10,31 | 10,25 | 10,31 | 10,31 | - |
09 mag 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
08 mag 2024 | 10,16 | 10,16 | 10,00 | 10,00 | 10,00 | - |
07 mag 2024 | 10,83 | 10,83 | 10,35 | 10,35 | 10,35 | - |
06 mag 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | 180 |
03 mag 2024 | 10,68 | 10,76 | 10,68 | 10,71 | 10,71 | 1.740 |
02 mag 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
30 apr 2024 | 10,59 | 10,73 | 10,59 | 10,73 | 10,73 | - |
29 apr 2024 | 10,55 | 10,63 | 10,55 | 10,63 | 10,63 | 500 |
26 apr 2024 | 10,54 | 10,67 | 10,54 | 10,67 | 10,67 | - |
25 apr 2024 | 10,72 | 10,72 | 10,55 | 10,55 | 10,55 | 13 |
24 apr 2024 | 10,76 | 10,86 | 10,76 | 10,86 | 10,86 | - |
23 apr 2024 | 10,43 | 10,84 | 10,43 | 10,84 | 10,84 | - |
22 apr 2024 | 10,33 | 10,61 | 10,33 | 10,61 | 10,61 | 200 |
19 apr 2024 | 10,17 | 10,33 | 10,17 | 10,33 | 10,33 | - |
18 apr 2024 | 9,86 | 9,86 | 9,86 | 9,86 | 9,86 | - |
17 apr 2024 | 10,03 | 10,11 | 9,92 | 9,92 | 9,92 | 12 |
16 apr 2024 | 9,71 | 10,22 | 9,71 | 10,22 | 10,22 | - |
15 apr 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | 500 |
12 apr 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
11 apr 2024 | 10,21 | 10,21 | 10,20 | 10,20 | 10,20 | - |
10 apr 2024 | 10,28 | 10,35 | 10,28 | 10,30 | 10,30 | 140 |
09 apr 2024 | 10,09 | 10,37 | 10,09 | 10,37 | 10,37 | - |
08 apr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
05 apr 2024 | 10,08 | 10,11 | 10,08 | 10,11 | 10,11 | - |
04 apr 2024 | 9,90 | 10,16 | 9,90 | 10,16 | 10,16 | 9.500 |
03 apr 2024 | 10,62 | 10,62 | 9,99 | 10,01 | 10,01 | 60 |
02 apr 2024 | 10,91 | 10,91 | 10,73 | 10,73 | 10,73 | - |
28 mar 2024 | 10,76 | 11,03 | 10,76 | 11,03 | 11,03 | - |
27 mar 2024 | 10,55 | 10,89 | 10,55 | 10,87 | 10,87 | 93 |
26 mar 2024 | 10,37 | 10,88 | 10,37 | 10,71 | 10,71 | 745 |
25 mar 2024 | 10,70 | 10,81 | 10,63 | 10,63 | 10,63 | 500 |
22 mar 2024 | 10,83 | 10,84 | 10,83 | 10,84 | 10,84 | - |
21 mar 2024 | 10,82 | 10,91 | 10,82 | 10,91 | 10,91 | - |
20 mar 2024 | 10,83 | 10,98 | 10,83 | 10,98 | 10,98 | 1 |
19 mar 2024 | 10,93 | 10,93 | 10,91 | 10,91 | 10,91 | 5.000 |
18 mar 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
15 mar 2024 | 11,16 | 11,28 | 11,16 | 11,28 | 11,28 | 750 |
14 mar 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
13 mar 2024 | 11,32 | 11,60 | 11,32 | 11,35 | 11,35 | 2.200 |
12 mar 2024 | 11,38 | 11,48 | 11,38 | 11,48 | 11,48 | - |
11 mar 2024 | 11,43 | 11,75 | 11,43 | 11,56 | 11,56 | 13 |
08 mar 2024 | 11,55 | 11,59 | 11,55 | 11,59 | 11,59 | - |
07 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
06 mar 2024 | 11,42 | 11,64 | 11,42 | 11,64 | 11,64 | - |
05 mar 2024 | 11,30 | 11,56 | 11,30 | 11,56 | 11,56 | - |
04 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
01 mar 2024 | 11,46 | 11,61 | 11,44 | 11,61 | 11,61 | 800 |
29 feb 2024 | 11,70 | 11,70 | 11,56 | 11,56 | 11,56 | - |
28 feb 2024 | 12,04 | 12,04 | 11,85 | 11,85 | 11,85 | - |
27 feb 2024 | 11,94 | 12,20 | 11,94 | 12,20 | 12,20 | - |
26 feb 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | 200 |
23 feb 2024 | 11,81 | 12,05 | 11,81 | 12,05 | 12,05 | - |
22 feb 2024 | 11,50 | 12,06 | 11,40 | 11,93 | 11,93 | 3.241 |
21 feb 2024 | 11,07 | 11,57 | 11,07 | 11,57 | 11,57 | - |
20 feb 2024 | 10,85 | 11,15 | 10,85 | 11,15 | 11,15 | - |
19 feb 2024 | 10,87 | 10,92 | 10,87 | 10,92 | 10,92 | 195 |
16 feb 2024 | 10,86 | 10,98 | 10,86 | 10,98 | 10,98 | - |
15 feb 2024 | 10,68 | 11,04 | 10,68 | 11,04 | 11,04 | - |
14 feb 2024 | 10,49 | 10,77 | 10,49 | 10,77 | 10,77 | - |
13 feb 2024 | 10,80 | 10,80 | 10,61 | 10,61 | 10,61 | - |
12 feb 2024 | 10,59 | 10,99 | 10,59 | 10,99 | 10,99 | - |
09 feb 2024 | 10,88 | 10,88 | 10,71 | 10,71 | 10,71 | - |
08 feb 2024 | 11,38 | 11,38 | 10,94 | 10,94 | 10,94 | 900 |
07 feb 2024 | 11,29 | 11,29 | 11,19 | 11,19 | 11,19 | - |
06 feb 2024 | 11,21 | 11,21 | 11,20 | 11,20 | 11,20 | 175 |
05 feb 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
02 feb 2024 | 11,08 | 11,17 | 11,08 | 11,17 | 11,17 | - |
01 feb 2024 | 11,03 | 11,20 | 11,03 | 11,20 | 11,20 | 120 |
31 gen 2024 | 11,18 | 11,18 | 11,12 | 11,12 | 11,12 | - |
30 gen 2024 | 11,23 | 11,28 | 11,23 | 11,28 | 11,28 | - |
29 gen 2024 | 11,05 | 11,33 | 11,05 | 11,33 | 11,33 | - |
26 gen 2024 | 10,90 | 11,15 | 10,90 | 11,15 | 11,15 | - |
25 gen 2024 | 10,85 | 11,05 | 10,85 | 11,05 | 11,05 | 50 |
24 gen 2024 | 11,17 | 11,17 | 11,00 | 11,00 | 11,00 | - |
23 gen 2024 | 11,14 | 11,30 | 11,14 | 11,30 | 11,30 | - |
22 gen 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | 1.347 |
19 gen 2024 | 10,96 | 11,05 | 10,96 | 11,05 | 11,05 | - |
18 gen 2024 | 10,88 | 11,04 | 10,88 | 11,04 | 11,04 | - |
17 gen 2024 | 10,87 | 11,21 | 10,87 | 11,04 | 11,04 | 100 |
16 gen 2024 | 10,99 | 11,01 | 10,99 | 11,01 | 11,01 | - |
15 gen 2024 | 10,99 | 11,07 | 10,99 | 11,00 | 11,00 | 670 |
12 gen 2024 | 11,01 | 11,15 | 11,01 | 11,15 | 11,15 | - |
11 gen 2024 | 10,97 | 11,12 | 10,97 | 11,12 | 11,12 | - |
10 gen 2024 | 10,75 | 11,06 | 10,75 | 11,06 | 11,06 | - |
09 gen 2024 | 10,75 | 10,99 | 10,75 | 10,99 | 10,99 | - |
08 gen 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
05 gen 2024 | 10,39 | 10,49 | 10,39 | 10,49 | 10,49 | - |
04 gen 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
03 gen 2024 | 10,97 | 10,97 | 10,54 | 10,54 | 10,54 | 1.000 |
02 gen 2024 | 11,01 | 11,01 | 11,00 | 11,00 | 11,00 | - |
29 dic 2023 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
28 dic 2023 | 11,00 | 11,28 | 11,00 | 11,28 | 11,28 | 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...