Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 11,03 | 12,00 | 9,50 | 10,86 | 10,86 | 15.100 |
30 mag 2024 | 10,89 | 11,50 | 10,89 | 11,20 | 11,20 | 26.900 |
29 mag 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | 400 |
28 mag 2024 | 11,19 | 11,19 | 11,18 | 11,18 | 11,18 | 322.400 |
24 mag 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
23 mag 2024 | 11,20 | 11,20 | 11,19 | 11,19 | 11,19 | 2.800 |
22 mag 2024 | 11,19 | 11,19 | 11,18 | 11,18 | 11,18 | 300 |
21 mag 2024 | 11,18 | 11,19 | 11,18 | 11,18 | 11,18 | 15.500 |
20 mag 2024 | 11,19 | 11,20 | 11,17 | 11,17 | 11,17 | 28.200 |
17 mag 2024 | 11,17 | 11,17 | 11,16 | 11,16 | 11,16 | 100.300 |
16 mag 2024 | 11,16 | 11,17 | 11,16 | 11,16 | 11,16 | 12.600 |
15 mag 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
14 mag 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
13 mag 2024 | 11,16 | 11,16 | 11,12 | 11,12 | 11,12 | 400 |
10 mag 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
09 mag 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
08 mag 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
07 mag 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | 2.000 |
06 mag 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
03 mag 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 800 |
02 mag 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
01 mag 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
30 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | 100 |
29 apr 2024 | 11,10 | 11,13 | 11,10 | 11,10 | 11,10 | 1.100 |
26 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
25 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
24 apr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
23 apr 2024 | 11,11 | 11,11 | 11,10 | 11,10 | 11,10 | 130.300 |
22 apr 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | 200 |
19 apr 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
18 apr 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
17 apr 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | 30.000 |
16 apr 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
15 apr 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | 900 |
12 apr 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
11 apr 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | 1.200 |
10 apr 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
09 apr 2024 | 11,15 | 11,15 | 11,11 | 11,11 | 11,11 | 1.200 |
08 apr 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | 300 |
05 apr 2024 | 11,15 | 11,15 | 11,14 | 11,14 | 11,14 | 800 |
04 apr 2024 | 11,10 | 11,14 | 11,10 | 11,14 | 11,14 | 2.400 |
03 apr 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | 300 |
02 apr 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
01 apr 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | 2.400 |
28 mar 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | 111.800 |
27 mar 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | 400 |
26 mar 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | 300 |
25 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | 1.000 |
22 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 39.400 |
21 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 38.400 |
20 mar 2024 | 11,06 | 11,06 | 11,05 | 11,05 | 11,05 | 1.100 |
19 mar 2024 | 11,07 | 11,07 | 11,06 | 11,06 | 11,06 | 500 |
18 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | 900 |
15 mar 2024 | 11,02 | 11,05 | 11,02 | 11,05 | 11,05 | 400 |
14 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
13 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 300 |
12 mar 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
11 mar 2024 | 11,04 | 11,04 | 11,03 | 11,03 | 11,03 | 300 |
08 mar 2024 | 11,02 | 11,03 | 11,02 | 11,03 | 11,03 | 2.400 |
07 mar 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
06 mar 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | 100.100 |
05 mar 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 100 |
04 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 200 |
01 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
29 feb 2024 | 10,99 | 11,01 | 10,99 | 11,00 | 11,00 | 314.200 |
28 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 200 |
27 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 1.200 |
26 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 400 |
23 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 100 |
22 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 200 |
21 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 2.400 |
20 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 400 |
16 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 100 |
15 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 100 |
14 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 152.300 |
13 feb 2024 | 10,98 | 10,98 | 10,97 | 10,98 | 10,98 | 121.000 |
12 feb 2024 | 10,91 | 10,98 | 10,91 | 10,98 | 10,98 | 2.500 |
09 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 200 |
08 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
07 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
06 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | 3.900 |
05 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
02 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
01 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
31 gen 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
30 gen 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 300 |
29 gen 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 800 |
26 gen 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | 100 |
25 gen 2024 | 10,94 | 10,96 | 10,94 | 10,96 | 10,96 | 1.400 |
24 gen 2024 | 10,95 | 10,96 | 10,95 | 10,96 | 10,96 | 3.400 |
23 gen 2024 | 10,98 | 10,98 | 10,97 | 10,97 | 10,97 | 400 |
22 gen 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
19 gen 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 1.800 |
18 gen 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
17 gen 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 30.100 |
16 gen 2024 | 10,94 | 10,95 | 10,93 | 10,95 | 10,95 | 4.900 |
12 gen 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
11 gen 2024 | 10,91 | 10,92 | 10,91 | 10,92 | 10,92 | 4.600 |
10 gen 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | 700 |
09 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
*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...