Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 8,85 | 8,85 | 8,75 | 8,75 | 8,75 | 600 |
27 giu 2024 | 8,79 | 8,94 | 8,79 | 8,85 | 8,85 | 1.800 |
26 giu 2024 | 8,77 | 8,77 | 8,77 | 8,77 | 8,77 | - |
25 giu 2024 | 9,00 | 9,00 | 8,77 | 8,77 | 8,77 | 5.600 |
24 giu 2024 | 9,07 | 9,07 | 9,00 | 9,00 | 9,00 | 4.300 |
21 giu 2024 | 9,20 | 9,30 | 8,79 | 9,07 | 9,07 | 16.600 |
20 giu 2024 | 9,01 | 9,01 | 9,01 | 9,01 | 9,01 | - |
18 giu 2024 | 9,30 | 9,30 | 9,01 | 9,01 | 9,01 | 5.700 |
17 giu 2024 | 9,30 | 9,30 | 9,10 | 9,28 | 9,28 | 9.000 |
14 giu 2024 | 9,49 | 9,49 | 9,49 | 9,49 | 9,49 | - |
13 giu 2024 | 9,49 | 9,49 | 9,49 | 9,49 | 9,49 | 200 |
12 giu 2024 | 9,39 | 9,39 | 9,16 | 9,16 | 9,16 | 2.300 |
11 giu 2024 | 9,40 | 9,40 | 9,16 | 9,17 | 9,17 | 5.200 |
10 giu 2024 | 9,42 | 9,42 | 9,42 | 9,42 | 9,42 | 500 |
07 giu 2024 | 9,40 | 9,40 | 9,40 | 9,40 | 9,40 | - |
06 giu 2024 | 9,40 | 9,40 | 9,40 | 9,40 | 9,40 | - |
05 giu 2024 | 9,40 | 9,40 | 9,40 | 9,40 | 9,40 | 500 |
04 giu 2024 | 9,51 | 9,57 | 9,10 | 9,10 | 9,10 | 13.000 |
03 giu 2024 | 9,50 | 9,50 | 9,50 | 9,50 | 9,50 | - |
31 mag 2024 | 9,50 | 9,50 | 9,50 | 9,50 | 9,50 | - |
30 mag 2024 | 9,50 | 9,50 | 9,50 | 9,50 | 9,50 | - |
29 mag 2024 | 9,57 | 9,57 | 9,50 | 9,50 | 9,50 | 3.500 |
28 mag 2024 | 10,25 | 10,25 | 9,75 | 9,75 | 9,75 | 3.600 |
24 mag 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
23 mag 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
22 mag 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
21 mag 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
20 mag 2024 | 10,20 | 10,96 | 10,20 | 10,96 | 10,96 | 1.100 |
17 mag 2024 | 9,82 | 9,82 | 9,82 | 9,82 | 9,82 | - |
16 mag 2024 | 9,02 | 9,84 | 9,02 | 9,82 | 9,82 | 2.200 |
15 mag 2024 | 10,06 | 10,06 | 9,84 | 9,84 | 9,84 | 1.100 |
14 mag 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
13 mag 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
10 mag 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | 600 |
09 mag 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 100 |
09 mag 2024 | 102:100 Frazionamento azionario |
08 mag 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
07 mag 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | 102 |
06 mag 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | 2.550 |
03 mag 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
02 mag 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | 204 |
01 mag 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | 204 |
30 apr 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | 510 |
29 apr 2024 | 9,75 | 9,90 | 9,71 | 9,90 | 9,90 | 3.876 |
26 apr 2024 | 9,95 | 9,95 | 9,90 | 9,90 | 9,90 | 1.836 |
25 apr 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | 4.896 |
24 apr 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | 204 |
23 apr 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | 2.448 |
22 apr 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
19 apr 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
18 apr 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
17 apr 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | 204 |
16 apr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
15 apr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
12 apr 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
11 apr 2024 | 9,97 | 10,25 | 9,97 | 10,25 | 10,25 | 918 |
10 apr 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | 204 |
09 apr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
08 apr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
05 apr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
04 apr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
03 apr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
02 apr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
01 apr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | 204 |
28 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
27 mar 2024 | 10,24 | 10,24 | 10,20 | 10,20 | 10,20 | 2.448 |
26 mar 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | 102 |
25 mar 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
22 mar 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
21 mar 2024 | 9,93 | 9,94 | 9,93 | 9,94 | 9,94 | 612 |
20 mar 2024 | 10,10 | 10,10 | 9,90 | 9,91 | 9,91 | 8.568 |
19 mar 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | 306 |
18 mar 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
15 mar 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
14 mar 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
13 mar 2024 | 10,31 | 10,78 | 10,31 | 10,78 | 10,78 | 2.346 |
12 mar 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | 102 |
11 mar 2024 | 11,13 | 11,13 | 10,78 | 10,78 | 10,78 | 1.122 |
08 mar 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
07 mar 2024 | 11,14 | 11,14 | 11,03 | 11,03 | 11,03 | 5.202 |
06 mar 2024 | 10,60 | 11,04 | 10,60 | 11,03 | 11,03 | 3.570 |
05 mar 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
04 mar 2024 | 9,95 | 9,95 | 9,90 | 9,90 | 9,90 | 4.080 |
01 mar 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | 918 |
29 feb 2024 | 10,10 | 10,10 | 9,91 | 9,91 | 9,91 | 3.774 |
28 feb 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
27 feb 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | 9.894 |
26 feb 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
23 feb 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | 102 |
22 feb 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
21 feb 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
20 feb 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
16 feb 2024 | 10,33 | 10,33 | 10,10 | 10,20 | 10,20 | 10.404 |
15 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
14 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
13 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
12 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
09 feb 2024 | 10,82 | 10,88 | 10,82 | 10,88 | 10,88 | 3.060 |
08 feb 2024 | 10,37 | 10,83 | 10,37 | 10,83 | 10,83 | 2.550 |
07 feb 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | 2.448 |
*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...