Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 11,99 | 12,05 | 11,99 | 12,04 | 12,04 | 10.800 |
30 mag 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | 100 |
29 mag 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
28 mag 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | 100 |
24 mag 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
23 mag 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
22 mag 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
21 mag 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
20 mag 2024 | 11,93 | 12,00 | 11,89 | 12,00 | 12,00 | 1.700 |
17 mag 2024 | 11,98 | 11,98 | 11,98 | 11,98 | 11,98 | 200 |
16 mag 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | 600 |
15 mag 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | 100 |
14 mag 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
13 mag 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | 100 |
10 mag 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | 200 |
09 mag 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | 49.200 |
08 mag 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
07 mag 2024 | 11,87 | 13,06 | 11,83 | 11,89 | 11,89 | 30.800 |
06 mag 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | 100 |
03 mag 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | 18.100 |
02 mag 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
01 mag 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
30 apr 2024 | 11,85 | 11,87 | 11,82 | 11,85 | 11,85 | 3.500 |
29 apr 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
26 apr 2024 | 11,82 | 11,85 | 11,82 | 11,85 | 11,85 | 10.100 |
25 apr 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | 100 |
24 apr 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
23 apr 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | 200 |
22 apr 2024 | 11,85 | 11,88 | 11,80 | 11,88 | 11,88 | 12.100 |
19 apr 2024 | 11,80 | 11,80 | 11,67 | 11,80 | 11,80 | 1.300 |
18 apr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
17 apr 2024 | 11,70 | 11,80 | 11,70 | 11,80 | 11,80 | 81.700 |
16 apr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
15 apr 2024 | 11,50 | 11,80 | 11,50 | 11,80 | 11,80 | 1.000 |
12 apr 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | 9.200 |
11 apr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
10 apr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
09 apr 2024 | 11,68 | 11,78 | 11,65 | 11,78 | 11,78 | 12.400 |
08 apr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | 100 |
05 apr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | 100 |
04 apr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
03 apr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
02 apr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | 100 |
01 apr 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
28 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
27 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
26 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
25 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
22 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
21 mar 2024 | 11,47 | 11,47 | 11,46 | 11,47 | 11,47 | 500 |
20 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
19 mar 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | 100 |
18 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | 100 |
15 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | 100 |
14 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | 200 |
13 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | 100 |
12 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | 100 |
11 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | 200 |
08 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
07 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
06 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 200 |
05 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 100 |
04 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | 300 |
01 mar 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
29 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
28 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
27 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
26 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | 100 |
23 feb 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | 500 |
22 feb 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
21 feb 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
20 feb 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
16 feb 2024 | 11,80 | 11,80 | 11,65 | 11,65 | 11,65 | 500 |
15 feb 2024 | 11,85 | 11,85 | 11,82 | 11,85 | 11,85 | 1.300 |
14 feb 2024 | 11,65 | 11,80 | 11,51 | 11,80 | 11,80 | 7.600 |
13 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
12 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
09 feb 2024 | 11,72 | 11,85 | 11,38 | 11,38 | 11,38 | 4.300 |
08 feb 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | 200 |
07 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
06 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
05 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
02 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
01 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | 127.600 |
31 gen 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
30 gen 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
29 gen 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
26 gen 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | 100 |
25 gen 2024 | 11,64 | 11,65 | 11,64 | 11,65 | 11,65 | 1.400 |
24 gen 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
23 gen 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
22 gen 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
19 gen 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
18 gen 2024 | 11,49 | 11,51 | 11,49 | 11,51 | 11,51 | 800 |
17 gen 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
16 gen 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
12 gen 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
11 gen 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
10 gen 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
09 gen 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | 500 |
*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...