Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | 3.816 |
25 giu 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
24 giu 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 100 |
21 giu 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 900 |
20 giu 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 3.000 |
18 giu 2024 | 10,99 | 10,99 | 10,98 | 10,99 | 10,99 | 3.300 |
17 giu 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 2.000 |
14 giu 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
13 giu 2024 | 11,02 | 11,02 | 10,99 | 11,01 | 11,01 | 6.200 |
12 giu 2024 | 11,05 | 11,26 | 11,05 | 11,26 | 11,26 | 500 |
11 giu 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
10 giu 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 500 |
07 giu 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | 200 |
06 giu 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | 300 |
05 giu 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | 200 |
04 giu 2024 | 11,23 | 11,48 | 11,01 | 11,01 | 11,01 | 3.000 |
03 giu 2024 | 11,02 | 11,27 | 10,95 | 10,95 | 10,95 | 3.200 |
31 mag 2024 | 11,00 | 11,19 | 11,00 | 11,10 | 11,10 | 4.400 |
30 mag 2024 | 11,23 | 11,23 | 11,20 | 11,20 | 11,20 | 400 |
29 mag 2024 | 11,20 | 11,20 | 10,98 | 10,98 | 10,98 | 400 |
28 mag 2024 | 11,23 | 11,23 | 11,00 | 11,00 | 11,00 | 1.500 |
24 mag 2024 | 10,95 | 11,00 | 10,78 | 10,98 | 10,98 | 14.500 |
23 mag 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
22 mag 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
21 mag 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
20 mag 2024 | 11,01 | 11,15 | 10,92 | 11,01 | 11,01 | 18.100 |
17 mag 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
16 mag 2024 | 10,89 | 10,95 | 10,89 | 10,95 | 10,95 | 2.000 |
15 mag 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | 100 |
14 mag 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
13 mag 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
10 mag 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
09 mag 2024 | 10,85 | 10,86 | 10,84 | 10,86 | 10,86 | 1.800 |
08 mag 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
07 mag 2024 | 10,83 | 10,93 | 10,83 | 10,89 | 10,89 | 2.200 |
06 mag 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
03 mag 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
02 mag 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
01 mag 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
30 apr 2024 | 10,98 | 11,04 | 10,82 | 10,82 | 10,82 | 3.200 |
29 apr 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | 400 |
26 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
25 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
24 apr 2024 | 10,95 | 10,97 | 10,77 | 10,97 | 10,97 | 8.000 |
23 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 80.500 |
22 apr 2024 | 10,91 | 10,95 | 10,78 | 10,92 | 10,92 | 23.400 |
19 apr 2024 | 10,96 | 10,96 | 10,81 | 10,94 | 10,94 | 1.200 |
18 apr 2024 | 10,95 | 10,96 | 10,82 | 10,88 | 10,88 | 2.000 |
17 apr 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | 200 |
16 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 200 |
15 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 200 |
12 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | 100 |
11 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | 300 |
10 apr 2024 | 10,92 | 11,02 | 10,92 | 11,02 | 11,02 | 300 |
09 apr 2024 | 10,92 | 11,00 | 10,92 | 11,00 | 11,00 | 700 |
08 apr 2024 | 10,92 | 11,07 | 10,92 | 11,07 | 11,07 | 300 |
05 apr 2024 | 10,92 | 11,05 | 10,92 | 11,05 | 11,05 | 300 |
04 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | 100 |
03 apr 2024 | 10,80 | 10,91 | 10,80 | 10,91 | 10,91 | 2.400 |
02 apr 2024 | 10,79 | 10,82 | 10,79 | 10,80 | 10,80 | 2.500 |
01 apr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 500 |
28 mar 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | 200 |
27 mar 2024 | 10,87 | 10,87 | 10,79 | 10,79 | 10,79 | 300 |
26 mar 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | 100 |
25 mar 2024 | 10,79 | 10,80 | 10,79 | 10,79 | 10,79 | 400 |
22 mar 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
21 mar 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
20 mar 2024 | 10,79 | 10,80 | 10,79 | 10,80 | 10,80 | 1.800 |
19 mar 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | 100 |
18 mar 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | 20.600 |
15 mar 2024 | 10,75 | 10,75 | 10,72 | 10,75 | 10,75 | 23.400 |
14 mar 2024 | 10,74 | 10,75 | 10,74 | 10,75 | 10,75 | 2.100 |
13 mar 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
12 mar 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
11 mar 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | 100 |
08 mar 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 100 |
07 mar 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 100 |
06 mar 2024 | 10,76 | 10,76 | 10,71 | 10,75 | 10,75 | 1.200 |
05 mar 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 100 |
04 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
01 mar 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
29 feb 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
28 feb 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
27 feb 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
26 feb 2024 | 10,67 | 10,70 | 10,67 | 10,70 | 10,70 | 200 |
23 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | 100 |
22 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | 200 |
21 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 500 |
20 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 300 |
16 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 300 |
15 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
14 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
13 feb 2024 | 10,76 | 10,76 | 10,75 | 10,75 | 10,75 | 300 |
12 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
09 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 100 |
08 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
07 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
06 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
05 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 100 |
02 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
*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...