Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
16 mag 2024 | 11,37 | 11,39 | 11,37 | 11,37 | 11,37 | 3.400 |
15 mag 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
14 mag 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | 600 |
13 mag 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
10 mag 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | 6.100 |
09 mag 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
08 mag 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
07 mag 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
06 mag 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
03 mag 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
02 mag 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | 200 |
01 mag 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
30 apr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
29 apr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
26 apr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
25 apr 2024 | 11,30 | 11,31 | 11,30 | 11,31 | 11,31 | 23.000 |
24 apr 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | 2.600 |
23 apr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | 1.000 |
22 apr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
19 apr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | 5.000 |
18 apr 2024 | 11,28 | 11,30 | 11,28 | 11,30 | 11,30 | 7.200 |
17 apr 2024 | 11,29 | 11,29 | 11,27 | 11,27 | 11,27 | 27.700 |
16 apr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
15 apr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
12 apr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | 100 |
11 apr 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | 100 |
10 apr 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | 3.000 |
09 apr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | 1.200 |
08 apr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | 300 |
05 apr 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
04 apr 2024 | 11,25 | 11,26 | 11,25 | 11,26 | 11,26 | 1.400 |
03 apr 2024 | 11,25 | 11,26 | 11,25 | 11,26 | 11,26 | 14.400 |
02 apr 2024 | 11,24 | 11,25 | 11,24 | 11,25 | 11,25 | 8.300 |
01 apr 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
28 mar 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
27 mar 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | 25.000 |
26 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
25 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
22 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
21 mar 2024 | 11,23 | 11,23 | 11,22 | 11,22 | 11,22 | 65.800 |
20 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 27.400 |
19 mar 2024 | 11,22 | 11,23 | 11,22 | 11,22 | 11,22 | 48.200 |
18 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
15 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 25.000 |
14 mar 2024 | 11,21 | 11,22 | 11,21 | 11,22 | 11,22 | 75.600 |
13 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
12 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | 800 |
11 mar 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
08 mar 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
07 mar 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | 700 |
06 mar 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | 500 |
05 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
04 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
01 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
29 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
28 feb 2024 | 11,19 | 11,20 | 11,19 | 11,20 | 11,20 | 4.200 |
27 feb 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
26 feb 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | 100 |
23 feb 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
22 feb 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
21 feb 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | 2.500 |
20 feb 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | 1.700 |
16 feb 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | 400 |
15 feb 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | 1.100 |
14 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
13 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
12 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
09 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
08 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
07 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
06 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
05 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
02 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
01 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
31 gen 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 100.000 |
30 gen 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
29 gen 2024 | 11,09 | 11,10 | 11,09 | 11,10 | 11,10 | 59.800 |
26 gen 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
25 gen 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | 5.600 |
24 gen 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
23 gen 2024 | 11,10 | 11,12 | 11,09 | 11,09 | 11,09 | 314.700 |
22 gen 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 100 |
19 gen 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
18 gen 2024 | 11,07 | 11,07 | 11,06 | 11,07 | 11,07 | 51.900 |
17 gen 2024 | 11,06 | 11,10 | 11,06 | 11,07 | 11,07 | 69.100 |
16 gen 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
12 gen 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
11 gen 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
10 gen 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
09 gen 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
08 gen 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
05 gen 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
04 gen 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
03 gen 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | 200 |
02 gen 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
29 dic 2023 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
28 dic 2023 | 11,02 | 11,06 | 11,02 | 11,03 | 11,03 | 21.700 |
27 dic 2023 | 11,02 | 11,03 | 11,02 | 11,03 | 11,03 | 4.800 |
26 dic 2023 | 11,06 | 11,06 | 11,02 | 11,02 | 11,02 | 7.600 |
*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...