Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
03 lug 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
02 lug 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
01 lug 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
28 giu 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
27 giu 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
26 giu 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
25 giu 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
24 giu 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
21 giu 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
20 giu 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
18 giu 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
17 giu 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
14 giu 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
13 giu 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
12 giu 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
11 giu 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
10 giu 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
07 giu 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
06 giu 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
05 giu 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
04 giu 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
03 giu 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
31 mag 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
30 mag 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
29 mag 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
28 mag 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
24 mag 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
23 mag 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
22 mag 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
21 mag 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
20 mag 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
17 mag 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
16 mag 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
15 mag 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
14 mag 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
13 mag 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
10 mag 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
09 mag 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
08 mag 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
07 mag 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
06 mag 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
03 mag 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
02 mag 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
01 mag 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
30 apr 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
29 apr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
26 apr 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
25 apr 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
24 apr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
23 apr 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
22 apr 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
19 apr 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | - |
18 apr 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | - |
17 apr 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
16 apr 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
15 apr 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
12 apr 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
11 apr 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
10 apr 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
09 apr 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
08 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
05 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
04 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
03 apr 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
02 apr 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
01 apr 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
28 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
27 mar 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
27 mar 2024 | 0.013 Dividendo |
26 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,06 | - |
25 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,06 | - |
22 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,06 | - |
21 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,04 | - |
20 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,97 | - |
19 mar 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,92 | - |
18 mar 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,83 | - |
15 mar 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,80 | - |
14 mar 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,77 | - |
13 mar 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,85 | - |
12 mar 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,83 | - |
11 mar 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,78 | - |
08 mar 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,79 | - |
07 mar 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,78 | - |
06 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,69 | - |
05 mar 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,55 | - |
04 mar 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,59 | - |
01 mar 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,52 | - |
29 feb 2024 | 10,46 | 10,46 | 10,46 | 10,46 | 10,45 | - |
28 feb 2024 | 10,43 | 10,43 | 10,43 | 10,43 | 10,42 | - |
27 feb 2024 | 10,43 | 10,43 | 10,43 | 10,43 | 10,42 | - |
26 feb 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,39 | - |
23 feb 2024 | 10,43 | 10,43 | 10,43 | 10,43 | 10,42 | - |
22 feb 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,39 | - |
21 feb 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,32 | - |
20 feb 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,27 | - |
16 feb 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,25 | - |
15 feb 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,32 | - |
14 feb 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,28 | - |
13 feb 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,18 | - |
*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...