Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
06 mag 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | 20 |
03 mag 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
02 mag 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
30 apr 2024 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
29 apr 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
26 apr 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
25 apr 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
24 apr 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
23 apr 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,21 | - |
22 apr 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
19 apr 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
18 apr 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
17 apr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
16 apr 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
15 apr 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
12 apr 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
11 apr 2024 | 11,07 | 11,24 | 11,07 | 11,24 | 11,24 | 10 |
10 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
09 apr 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
08 apr 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
05 apr 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
04 apr 2024 | 11,11 | 11,71 | 11,11 | 11,71 | 11,71 | 10 |
03 apr 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
02 apr 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
28 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
27 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
26 mar 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
25 mar 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
22 mar 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
22 mar 2024 | 1:1000 Frazionamento azionario |
21 mar 2024 | 11,20 | 12,80 | 11,20 | 12,80 | 12,80 | 5 |
20 mar 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
19 mar 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
18 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
15 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
14 mar 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
13 mar 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
12 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
11 mar 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
08 mar 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
07 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
06 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
05 mar 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
04 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
01 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
29 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
28 feb 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
27 feb 2024 | 6,90 | 6,90 | 6,90 | 6,90 | 6,90 | - |
26 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
23 feb 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
22 feb 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
21 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
20 feb 2024 | 11,50 | 14,30 | 11,50 | 14,30 | 14,30 | 10 |
19 feb 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
16 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
15 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
14 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
13 feb 2024 | 11,80 | 13,10 | 11,80 | 13,10 | 13,10 | 5 |
12 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
09 feb 2024 | 12,00 | 13,30 | 12,00 | 13,30 | 13,30 | 4 |
08 feb 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
07 feb 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
06 feb 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
05 feb 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
02 feb 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
01 feb 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
31 gen 2024 | 12,40 | 14,60 | 12,40 | 14,60 | 14,60 | 5 |
30 gen 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
29 gen 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
26 gen 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
25 gen 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
24 gen 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
23 gen 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
22 gen 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
19 gen 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
18 gen 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
17 gen 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
16 gen 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
15 gen 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
12 gen 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
11 gen 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
10 gen 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
09 gen 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
08 gen 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
05 gen 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
04 gen 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
03 gen 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
02 gen 2024 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
29 dic 2023 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
28 dic 2023 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
27 dic 2023 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
22 dic 2023 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
21 dic 2023 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
20 dic 2023 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
19 dic 2023 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
18 dic 2023 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
15 dic 2023 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
14 dic 2023 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
13 dic 2023 | 52,15 | 52,15 | 52,15 | 52,15 | 52,15 | - |
*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...