Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
26 giu 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
25 giu 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
24 giu 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
21 giu 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
20 giu 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
18 giu 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
17 giu 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
14 giu 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
13 giu 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
12 giu 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
11 giu 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
10 giu 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
07 giu 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
06 giu 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
05 giu 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
04 giu 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
03 giu 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
31 mag 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
30 mag 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
29 mag 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
28 mag 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
24 mag 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
23 mag 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
22 mag 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
21 mag 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
20 mag 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
17 mag 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
16 mag 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
15 mag 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
14 mag 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
13 mag 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
10 mag 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
09 mag 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
08 mag 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
07 mag 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
06 mag 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
03 mag 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
02 mag 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
01 mag 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
30 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
29 apr 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
26 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
25 apr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
24 apr 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
23 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
22 apr 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
19 apr 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
18 apr 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
17 apr 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
16 apr 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
15 apr 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
12 apr 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
11 apr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
10 apr 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
09 apr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
08 apr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
05 apr 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
04 apr 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
03 apr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
02 apr 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
01 apr 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
28 mar 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
27 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
26 mar 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
25 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
22 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
21 mar 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
20 mar 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
19 mar 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
18 mar 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
15 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
14 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
13 mar 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
12 mar 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
11 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
08 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
07 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
06 mar 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
05 mar 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
04 mar 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
01 mar 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
29 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
28 feb 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
27 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
26 feb 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
23 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
22 feb 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
21 feb 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | - |
20 feb 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
16 feb 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
15 feb 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
14 feb 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
13 feb 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
12 feb 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | - |
09 feb 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
08 feb 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
07 feb 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | - |
06 feb 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
05 feb 2024 | 10,47 | 10,47 | 10,47 | 10,47 | 10,47 | - |
*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...