Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 11,74 | 11,90 | 11,72 | 11,86 | 11,86 | 73.938 |
27 mar 2024 | 11,72 | 11,88 | 11,68 | 11,78 | 11,78 | 127.357 |
26 mar 2024 | 11,28 | 11,70 | 11,28 | 11,70 | 11,70 | 173.788 |
25 mar 2024 | 11,20 | 11,32 | 11,18 | 11,32 | 11,32 | 119.221 |
22 mar 2024 | 11,22 | 11,26 | 11,10 | 11,20 | 11,20 | 105.887 |
21 mar 2024 | 11,22 | 11,24 | 11,06 | 11,20 | 11,20 | 161.701 |
20 mar 2024 | 11,36 | 11,38 | 11,04 | 11,08 | 11,08 | 192.803 |
19 mar 2024 | 11,22 | 11,34 | 11,12 | 11,34 | 11,34 | 281.229 |
18 mar 2024 | 11,90 | 11,90 | 11,26 | 11,26 | 11,26 | 298.063 |
15 mar 2024 | 11,46 | 11,92 | 11,42 | 11,82 | 11,82 | 517.258 |
14 mar 2024 | 11,08 | 11,48 | 11,02 | 11,32 | 11,32 | 794.871 |
13 mar 2024 | 10,52 | 10,98 | 10,48 | 10,90 | 10,90 | 555.685 |
12 mar 2024 | 10,46 | 10,68 | 10,44 | 10,54 | 10,54 | 200.760 |
11 mar 2024 | 10,46 | 10,52 | 10,38 | 10,40 | 10,40 | 216.713 |
08 mar 2024 | 10,68 | 10,70 | 10,48 | 10,48 | 10,48 | 349.749 |
07 mar 2024 | 10,62 | 10,80 | 10,34 | 10,70 | 10,70 | 356.761 |
06 mar 2024 | 11,02 | 11,08 | 10,66 | 10,70 | 10,70 | 319.723 |
05 mar 2024 | 11,38 | 11,38 | 11,00 | 11,00 | 11,00 | 306.253 |
04 mar 2024 | 11,44 | 11,44 | 11,26 | 11,44 | 11,44 | 93.325 |
01 mar 2024 | 11,44 | 11,52 | 11,30 | 11,34 | 11,34 | 111.881 |
29 feb 2024 | 11,38 | 11,42 | 11,30 | 11,32 | 11,32 | 76.857 |
28 feb 2024 | 11,44 | 11,50 | 11,30 | 11,34 | 11,34 | 66.020 |
27 feb 2024 | 11,54 | 11,54 | 11,36 | 11,42 | 11,42 | 78.444 |
26 feb 2024 | 11,44 | 11,54 | 11,36 | 11,50 | 11,50 | 87.561 |
23 feb 2024 | 11,40 | 11,48 | 11,32 | 11,42 | 11,42 | 73.887 |
22 feb 2024 | 11,44 | 11,46 | 11,30 | 11,40 | 11,40 | 77.785 |
21 feb 2024 | 11,34 | 11,40 | 11,24 | 11,38 | 11,38 | 65.393 |
20 feb 2024 | 11,32 | 11,40 | 11,24 | 11,30 | 11,30 | 55.429 |
19 feb 2024 | 11,20 | 11,32 | 11,06 | 11,32 | 11,32 | 129.097 |
16 feb 2024 | 11,18 | 11,30 | 11,12 | 11,30 | 11,30 | 109.273 |
15 feb 2024 | 11,26 | 11,28 | 11,12 | 11,14 | 11,14 | 42.964 |
14 feb 2024 | 11,24 | 11,34 | 11,16 | 11,22 | 11,22 | 81.054 |
13 feb 2024 | 11,44 | 11,44 | 11,16 | 11,16 | 11,16 | 91.186 |
12 feb 2024 | 11,06 | 11,42 | 11,04 | 11,42 | 11,42 | 142.118 |
09 feb 2024 | 11,22 | 11,22 | 10,98 | 11,00 | 11,00 | 148.767 |
08 feb 2024 | 11,26 | 11,40 | 11,20 | 11,26 | 11,26 | 78.804 |
07 feb 2024 | 11,42 | 11,44 | 11,28 | 11,30 | 11,30 | 137.771 |
06 feb 2024 | 11,34 | 11,40 | 11,16 | 11,40 | 11,40 | 115.592 |
05 feb 2024 | 11,26 | 11,32 | 11,16 | 11,32 | 11,32 | 127.530 |
02 feb 2024 | 11,10 | 11,28 | 11,08 | 11,22 | 11,22 | 167.622 |
01 feb 2024 | 11,24 | 11,28 | 11,02 | 11,04 | 11,04 | 130.304 |
31 gen 2024 | 11,28 | 11,28 | 11,12 | 11,28 | 11,28 | 91.397 |
30 gen 2024 | 11,20 | 11,24 | 11,14 | 11,20 | 11,20 | 89.284 |
29 gen 2024 | 11,30 | 11,30 | 11,10 | 11,24 | 11,24 | 74.582 |
26 gen 2024 | 11,26 | 11,32 | 11,20 | 11,28 | 11,28 | 104.346 |
25 gen 2024 | 11,00 | 11,26 | 10,96 | 11,26 | 11,26 | 234.674 |
24 gen 2024 | 11,02 | 11,16 | 11,00 | 11,06 | 11,06 | 174.650 |
23 gen 2024 | 11,00 | 11,10 | 10,90 | 11,02 | 11,02 | 162.099 |
22 gen 2024 | 11,04 | 11,20 | 10,96 | 11,00 | 11,00 | 104.804 |
19 gen 2024 | 11,14 | 11,14 | 10,90 | 10,98 | 10,98 | 116.364 |
18 gen 2024 | 10,98 | 11,12 | 10,94 | 11,06 | 11,06 | 119.176 |
17 gen 2024 | 11,06 | 11,10 | 10,86 | 11,04 | 11,04 | 387.010 |
16 gen 2024 | 11,40 | 11,42 | 11,12 | 11,12 | 11,12 | 209.568 |
15 gen 2024 | 11,44 | 11,48 | 11,32 | 11,48 | 11,48 | 158.576 |
12 gen 2024 | 11,56 | 11,62 | 11,48 | 11,54 | 11,54 | 143.949 |
11 gen 2024 | 11,38 | 11,60 | 11,34 | 11,56 | 11,56 | 241.841 |
10 gen 2024 | 11,52 | 11,52 | 11,38 | 11,38 | 11,38 | 126.014 |
09 gen 2024 | 11,66 | 11,66 | 11,48 | 11,52 | 11,52 | 161.237 |
08 gen 2024 | 11,42 | 11,66 | 11,38 | 11,66 | 11,66 | 197.615 |
05 gen 2024 | 11,48 | 11,62 | 11,36 | 11,50 | 11,50 | 89.603 |
04 gen 2024 | 11,46 | 11,62 | 11,44 | 11,58 | 11,58 | 170.952 |
03 gen 2024 | 11,36 | 11,46 | 11,04 | 11,46 | 11,46 | 319.563 |
02 gen 2024 | 11,54 | 11,62 | 11,26 | 11,32 | 11,32 | 103.725 |
29 dic 2023 | 11,52 | 11,52 | 11,40 | 11,48 | 11,48 | 153.966 |
28 dic 2023 | 11,54 | 11,60 | 11,44 | 11,48 | 11,48 | 79.240 |
27 dic 2023 | 11,36 | 11,58 | 11,36 | 11,50 | 11,50 | 182.497 |
22 dic 2023 | 11,36 | 11,48 | 11,24 | 11,42 | 11,42 | 251.153 |
21 dic 2023 | 11,36 | 11,40 | 11,22 | 11,36 | 11,36 | 227.725 |
20 dic 2023 | 11,48 | 11,50 | 11,34 | 11,48 | 11,48 | 292.859 |
19 dic 2023 | 11,26 | 11,54 | 11,26 | 11,48 | 11,48 | 243.361 |
18 dic 2023 | 11,34 | 11,42 | 11,20 | 11,30 | 11,30 | 145.532 |
15 dic 2023 | 11,52 | 11,60 | 11,34 | 11,48 | 11,48 | 480.385 |
14 dic 2023 | 11,14 | 11,54 | 11,14 | 11,44 | 11,44 | 370.278 |
13 dic 2023 | 11,02 | 11,14 | 10,94 | 11,04 | 11,04 | 223.710 |
12 dic 2023 | 11,28 | 11,30 | 11,04 | 11,04 | 11,04 | 166.310 |
11 dic 2023 | 11,22 | 11,34 | 11,18 | 11,28 | 11,28 | 149.138 |
08 dic 2023 | 11,18 | 11,20 | 11,00 | 11,10 | 11,10 | 87.582 |
07 dic 2023 | 11,30 | 11,30 | 11,08 | 11,14 | 11,14 | 79.437 |
06 dic 2023 | 11,24 | 11,28 | 11,10 | 11,28 | 11,28 | 157.626 |
05 dic 2023 | 11,12 | 11,24 | 11,02 | 11,24 | 11,24 | 202.310 |
04 dic 2023 | 10,98 | 11,20 | 10,96 | 11,10 | 11,10 | 118.751 |
01 dic 2023 | 10,88 | 11,08 | 10,80 | 11,00 | 11,00 | 116.650 |
30 nov 2023 | 11,02 | 11,02 | 10,80 | 10,80 | 10,80 | 151.728 |
29 nov 2023 | 11,10 | 11,14 | 10,96 | 11,04 | 11,04 | 69.453 |
28 nov 2023 | 11,22 | 11,28 | 10,94 | 11,00 | 11,00 | 76.909 |
27 nov 2023 | 11,32 | 11,34 | 11,20 | 11,20 | 11,20 | 67.818 |
24 nov 2023 | 11,20 | 11,36 | 11,08 | 11,36 | 11,36 | 62.930 |
23 nov 2023 | 11,32 | 11,40 | 11,16 | 11,16 | 11,16 | 59.648 |
22 nov 2023 | 11,58 | 11,72 | 11,30 | 11,30 | 11,30 | 138.046 |
21 nov 2023 | 11,98 | 11,98 | 11,60 | 11,60 | 11,60 | 117.184 |
20 nov 2023 | 11,88 | 12,02 | 11,82 | 11,94 | 11,94 | 42.491 |
17 nov 2023 | 11,78 | 11,94 | 11,74 | 11,80 | 11,80 | 44.070 |
16 nov 2023 | 11,66 | 11,94 | 11,66 | 11,80 | 11,80 | 75.392 |
15 nov 2023 | 12,10 | 12,20 | 11,62 | 11,68 | 11,68 | 143.271 |
14 nov 2023 | 12,00 | 12,16 | 11,80 | 12,06 | 12,06 | 125.400 |
13 nov 2023 | 11,80 | 11,98 | 11,74 | 11,98 | 11,98 | 31.742 |
10 nov 2023 | 11,98 | 11,98 | 11,66 | 11,72 | 11,72 | 28.468 |
09 nov 2023 | 11,86 | 11,94 | 11,70 | 11,94 | 11,94 | 41.618 |
08 nov 2023 | 11,72 | 11,80 | 11,54 | 11,80 | 11,80 | 36.706 |
07 nov 2023 | 11,62 | 11,74 | 11,56 | 11,72 | 11,72 | 112.336 |
*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...